date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.43,29.75,29.25,29.43,26100.0,29.43,29.75,29.25,29.43,26100.0
2005-01-03 10:00:00,29.43,29.45,29.0,29.0,28900.0,29.43,29.45,29.0,29.0,28900.0
2005-01-03 10:30:00,28.94,29.0,28.75,28.89,12400.0,28.94,29.0,28.75,28.89,12400.0
2005-01-03 11:00:00,28.88,28.88,28.6,28.73,6000.0,28.88,28.88,28.6,28.73,6000.0
2005-01-03 11:30:00,28.73,28.8,28.71,28.79,5700.0,28.73,28.8,28.71,28.79,5700.0
2005-01-03 12:00:00,28.77,28.91,28.65,28.91,44500.0,28.77,28.91,28.65,28.91,44500.0
2005-01-03 12:30:00,28.91,29.75,28.9,29.64,76200.0,28.91,29.75,28.9,29.64,76200.0
2005-01-03 13:00:00,29.64,30.05,29.61,29.83,45600.0,29.64,30.05,29.61,29.83,45600.0
2005-01-03 13:30:00,29.79,29.89,29.71,29.87,16100.0,29.79,29.89,29.71,29.87,16100.0
2005-01-03 14:00:00,29.88,29.9,29.78,29.88,13600.0,29.88,29.9,29.78,29.88,13600.0
2005-01-03 14:30:00,29.88,29.93,29.8,29.8,11800.0,29.88,29.93,29.8,29.8,11800.0
2005-01-03 15:00:00,29.8,29.89,29.7,29.71,26300.0,29.8,29.89,29.7,29.71,26300.0
2005-01-03 15:30:00,29.71,29.84,29.64,29.8,29800.0,29.71,29.84,29.64,29.8,29800.0
2005-01-04 09:30:00,30.15,30.33,30.04,30.17,36000.0,30.15,30.33,30.04,30.17,36000.0
2005-01-04 10:00:00,30.33,30.39,29.82,29.82,24200.0,30.33,30.39,29.82,29.82,24200.0
2005-01-04 10:30:00,29.83,30.05,29.81,29.93,29300.0,29.83,30.05,29.81,29.93,29300.0
2005-01-04 11:00:00,29.89,29.9,29.7,29.73,21100.0,29.89,29.9,29.7,29.73,21100.0
2005-01-04 11:30:00,29.79,29.92,29.73,29.79,7500.0,29.79,29.92,29.73,29.79,7500.0
2005-01-04 12:00:00,29.82,29.82,29.51,29.57,12400.0,29.82,29.82,29.51,29.57,12400.0
2005-01-04 12:30:00,29.58,29.71,29.58,29.58,14200.0,29.58,29.71,29.58,29.58,14200.0
2005-01-04 13:00:00,29.58,29.66,29.54,29.56,7800.0,29.58,29.66,29.54,29.56,7800.0
2005-01-04 13:30:00,29.59,29.67,29.55,29.55,13000.0,29.59,29.67,29.55,29.55,13000.0
2005-01-04 14:00:00,29.55,29.55,29.3,29.31,22000.0,29.55,29.55,29.3,29.31,22000.0
2005-01-04 14:30:00,29.39,29.39,29.26,29.34,18400.0,29.39,29.39,29.26,29.34,18400.0
2005-01-04 15:00:00,29.34,29.4,29.25,29.25,22700.0,29.34,29.4,29.25,29.25,22700.0
2005-01-04 15:30:00,29.25,29.29,29.12,29.22,37300.0,29.25,29.29,29.12,29.22,37300.0
2005-01-05 09:30:00,29.15,29.44,29.01,29.3,32000.0,29.15,29.44,29.01,29.3,32000.0
2005-01-05 10:00:00,29.3,29.51,29.12,29.12,11500.0,29.3,29.51,29.12,29.12,11500.0
2005-01-05 10:30:00,29.12,29.19,28.99,29.02,12600.0,29.12,29.19,28.99,29.02,12600.0
2005-01-05 11:00:00,29.03,29.2,28.9,28.93,12800.0,29.03,29.2,28.9,28.93,12800.0
2005-01-05 11:30:00,28.94,28.95,28.7,28.73,20900.0,28.94,28.95,28.7,28.73,20900.0
2005-01-05 12:00:00,28.73,28.73,28.61,28.69,6000.0,28.73,28.73,28.61,28.69,6000.0
2005-01-05 12:30:00,28.69,28.69,28.5,28.58,7000.0,28.69,28.69,28.5,28.58,7000.0
2005-01-05 13:00:00,28.59,28.8,28.59,28.8,11800.0,28.59,28.8,28.59,28.8,11800.0
2005-01-05 13:30:00,28.8,29.03,28.77,28.96,6700.0,28.8,29.03,28.77,28.96,6700.0
2005-01-05 14:00:00,28.96,28.96,28.66,28.78,13000.0,28.96,28.96,28.66,28.78,13000.0
2005-01-05 14:30:00,28.78,28.89,28.77,28.83,6800.0,28.78,28.89,28.77,28.83,6800.0
2005-01-05 15:00:00,28.83,28.97,28.65,28.72,16900.0,28.83,28.97,28.65,28.72,16900.0
2005-01-05 15:30:00,28.66,28.75,28.35,28.39,31100.0,28.66,28.75,28.35,28.39,31100.0
2005-01-06 09:30:00,28.65,28.9,28.65,28.75,12600.0,28.65,28.9,28.65,28.75,12600.0
2005-01-06 10:00:00,28.85,29.01,28.77,29.0,4600.0,28.85,29.01,28.77,29.0,4600.0
2005-01-06 10:30:00,29.0,29.0,28.75,28.78,6300.0,29.0,29.0,28.75,28.78,6300.0
2005-01-06 11:00:00,28.79,28.96,28.7,28.96,5300.0,28.79,28.96,28.7,28.96,5300.0
2005-01-06 11:30:00,29.0,29.0,28.85,28.91,4400.0,29.0,29.0,28.85,28.91,4400.0
2005-01-06 12:00:00,28.91,29.0,28.91,28.98,5800.0,28.91,29.0,28.91,28.98,5800.0
2005-01-06 12:30:00,28.99,29.01,28.92,28.92,2400.0,28.99,29.01,28.92,28.92,2400.0
2005-01-06 13:00:00,28.93,28.97,28.82,28.88,7300.0,28.93,28.97,28.82,28.88,7300.0
2005-01-06 13:30:00,28.87,29.14,28.87,29.08,8100.0,28.87,29.14,28.87,29.08,8100.0
2005-01-06 14:00:00,29.06,29.07,28.98,29.01,3900.0,29.06,29.07,28.98,29.01,3900.0
2005-01-06 14:30:00,29.01,29.06,28.85,28.85,6600.0,29.01,29.06,28.85,28.85,6600.0
2005-01-06 15:00:00,28.84,28.85,28.7,28.76,17300.0,28.84,28.85,28.7,28.76,17300.0
2005-01-06 15:30:00,28.76,28.83,28.42,28.42,21000.0,28.76,28.83,28.42,28.42,21000.0
2005-01-07 09:30:00,28.67,28.7,28.0,28.0,32100.0,28.67,28.7,28.0,28.0,32100.0
2005-01-07 10:00:00,27.98,28.19,27.9,27.91,21900.0,27.98,28.19,27.9,27.91,21900.0
2005-01-07 10:30:00,27.9,27.98,27.84,27.88,7600.0,27.9,27.98,27.84,27.88,7600.0
2005-01-07 11:00:00,27.89,28.09,27.82,28.07,5200.0,27.89,28.09,27.82,28.07,5200.0
2005-01-07 11:30:00,28.13,28.13,27.92,28.0,4600.0,28.13,28.13,27.92,28.0,4600.0
2005-01-07 12:00:00,28.05,28.2,28.02,28.2,5200.0,28.05,28.2,28.02,28.2,5200.0
2005-01-07 12:30:00,28.2,28.35,28.2,28.23,6700.0,28.2,28.35,28.2,28.23,6700.0
2005-01-07 13:00:00,28.2,28.33,28.18,28.24,8000.0,28.2,28.33,28.18,28.24,8000.0
2005-01-07 13:30:00,28.25,28.37,28.25,28.37,2900.0,28.25,28.37,28.25,28.37,2900.0
2005-01-07 14:00:00,28.39,28.42,28.24,28.24,6200.0,28.39,28.42,28.24,28.24,6200.0
2005-01-07 14:30:00,28.26,28.48,28.25,28.48,10900.0,28.26,28.48,28.25,28.48,10900.0
2005-01-07 15:00:00,28.47,28.47,28.39,28.4,2700.0,28.47,28.47,28.39,28.4,2700.0
2005-01-07 15:30:00,28.4,28.47,28.07,28.08,35000.0,28.4,28.47,28.07,28.08,35000.0
2005-01-10 09:30:00,28.01,28.28,27.95,28.27,23800.0,28.01,28.28,27.95,28.27,23800.0
2005-01-10 10:00:00,28.26,28.6,28.1,28.55,12100.0,28.26,28.6,28.1,28.55,12100.0
2005-01-10 10:30:00,28.52,28.52,28.35,28.46,4400.0,28.52,28.52,28.35,28.46,4400.0
2005-01-10 11:00:00,28.47,28.7,28.41,28.67,9200.0,28.47,28.7,28.41,28.67,9200.0
2005-01-10 11:30:00,28.68,28.88,28.62,28.87,6400.0,28.68,28.88,28.62,28.87,6400.0
2005-01-10 12:00:00,28.87,28.97,28.86,28.97,9300.0,28.87,28.97,28.86,28.97,9300.0
2005-01-10 12:30:00,28.96,29.05,28.9,29.0,6100.0,28.96,29.05,28.9,29.0,6100.0
2005-01-10 13:00:00,29.02,29.16,28.96,29.15,12800.0,29.02,29.16,28.96,29.15,12800.0
2005-01-10 13:30:00,29.14,29.2,29.11,29.15,4400.0,29.14,29.2,29.11,29.15,4400.0
2005-01-10 14:00:00,29.12,29.12,28.93,28.97,5500.0,29.12,29.12,28.93,28.97,5500.0
2005-01-10 14:30:00,28.98,29.02,28.84,28.93,7200.0,28.98,29.02,28.84,28.93,7200.0
2005-01-10 15:00:00,28.93,29.07,28.7,28.7,20500.0,28.93,29.07,28.7,28.7,20500.0
2005-01-10 15:30:00,28.71,28.74,28.57,28.62,18500.0,28.71,28.74,28.57,28.62,18500.0
2005-01-11 09:30:00,28.35,28.35,27.91,27.94,28900.0,28.35,28.35,27.91,27.94,28900.0
2005-01-11 10:00:00,27.94,27.94,27.45,27.9,29200.0,27.94,27.94,27.45,27.9,29200.0
2005-01-11 10:30:00,27.8,27.89,27.65,27.65,22100.0,27.8,27.89,27.65,27.65,22100.0
2005-01-11 11:00:00,27.66,27.76,27.65,27.65,11300.0,27.66,27.76,27.65,27.65,11300.0
2005-01-11 11:30:00,27.64,27.64,27.2,27.26,15700.0,27.64,27.64,27.2,27.26,15700.0
2005-01-11 12:00:00,27.26,27.34,27.04,27.04,16800.0,27.26,27.34,27.04,27.04,16800.0
2005-01-11 12:30:00,27.04,27.05,26.0,26.91,72300.0,27.04,27.05,26.0,26.91,72300.0
2005-01-11 13:00:00,26.91,26.99,26.76,26.98,17600.0,26.91,26.99,26.76,26.98,17600.0
2005-01-11 13:30:00,26.98,27.19,26.95,27.19,24500.0,26.98,27.19,26.95,27.19,24500.0
2005-01-11 14:00:00,27.16,27.47,27.16,27.4,22400.0,27.16,27.47,27.16,27.4,22400.0
2005-01-11 14:30:00,27.39,27.54,27.36,27.47,28000.0,27.39,27.54,27.36,27.47,28000.0
2005-01-11 15:00:00,27.47,27.74,27.47,27.65,24100.0,27.47,27.74,27.47,27.65,24100.0
2005-01-11 15:30:00,27.65,27.69,27.46,27.49,22700.0,27.65,27.69,27.46,27.49,22700.0
2005-01-12 09:30:00,27.32,27.5,26.85,27.5,31800.0,27.32,27.5,26.85,27.5,31800.0
2005-01-12 10:00:00,27.5,27.6,27.31,27.31,18400.0,27.5,27.6,27.31,27.31,18400.0
2005-01-12 10:30:00,27.31,27.35,26.85,26.97,23100.0,27.31,27.35,26.85,26.97,23100.0
2005-01-12 11:00:00,26.97,27.07,26.88,27.07,12200.0,26.97,27.07,26.88,27.07,12200.0
2005-01-12 11:30:00,27.07,27.3,27.07,27.15,17500.0,27.07,27.3,27.07,27.15,17500.0
2005-01-12 12:00:00,27.15,27.3,27.14,27.24,8200.0,27.15,27.3,27.14,27.24,8200.0
2005-01-12 12:30:00,27.24,27.3,27.23,27.23,6400.0,27.24,27.3,27.23,27.23,6400.0
2005-01-12 13:00:00,27.22,27.28,27.12,27.12,8700.0,27.22,27.28,27.12,27.12,8700.0
2005-01-12 13:30:00,27.05,27.14,26.94,27.03,17100.0,27.05,27.14,26.94,27.03,17100.0
2005-01-12 14:00:00,27.03,27.14,26.99,27.11,10700.0,27.03,27.14,26.99,27.11,10700.0
2005-01-12 14:30:00,27.1,27.2,27.03,27.14,13000.0,27.1,27.2,27.03,27.14,13000.0
2005-01-12 15:00:00,27.14,27.24,27.02,27.24,23400.0,27.14,27.24,27.02,27.24,23400.0
2005-01-12 15:30:00,27.24,27.58,27.24,27.49,38500.0,27.24,27.58,27.24,27.49,38500.0
2005-01-13 09:30:00,27.39,27.45,27.03,27.2,12100.0,27.39,27.45,27.03,27.2,12100.0
2005-01-13 10:00:00,27.25,27.38,27.06,27.06,16500.0,27.25,27.38,27.06,27.06,16500.0
2005-01-13 10:30:00,27.09,27.54,27.07,27.21,21000.0,27.09,27.54,27.07,27.21,21000.0
2005-01-13 11:00:00,27.22,27.57,27.22,27.47,30500.0,27.22,27.57,27.22,27.47,30500.0
2005-01-13 11:30:00,27.39,27.4,27.07,27.39,16300.0,27.39,27.4,27.07,27.39,16300.0
2005-01-13 12:00:00,27.39,27.4,27.25,27.27,14300.0,27.39,27.4,27.25,27.27,14300.0
2005-01-13 12:30:00,27.27,27.49,27.23,27.48,24400.0,27.27,27.49,27.23,27.48,24400.0
2005-01-13 13:00:00,27.49,27.49,27.28,27.48,19800.0,27.49,27.49,27.28,27.48,19800.0
2005-01-13 13:30:00,27.48,27.48,27.36,27.45,8900.0,27.48,27.48,27.36,27.45,8900.0
2005-01-13 14:00:00,27.49,27.6,27.49,27.6,13100.0,27.49,27.6,27.49,27.6,13100.0
2005-01-13 14:30:00,27.6,27.72,27.5,27.56,16800.0,27.6,27.72,27.5,27.56,16800.0
2005-01-13 15:00:00,27.58,27.9,27.46,27.49,42300.0,27.58,27.9,27.46,27.49,42300.0
2005-01-13 15:30:00,27.49,27.6,27.27,27.55,42900.0,27.49,27.6,27.27,27.55,42900.0
2005-01-14 09:30:00,27.49,27.7,27.37,27.6,22600.0,27.49,27.7,27.37,27.6,22600.0
2005-01-14 10:00:00,27.63,27.76,27.54,27.76,20700.0,27.63,27.76,27.54,27.76,20700.0
2005-01-14 10:30:00,27.8,27.8,27.53,27.59,10700.0,27.8,27.8,27.53,27.59,10700.0
2005-01-14 11:00:00,27.64,27.77,27.61,27.71,6800.0,27.64,27.77,27.61,27.71,6800.0
2005-01-14 11:30:00,27.74,27.74,27.6,27.68,10100.0,27.74,27.74,27.6,27.68,10100.0
2005-01-14 12:00:00,27.71,27.88,27.71,27.87,8600.0,27.71,27.88,27.71,27.87,8600.0
2005-01-14 12:30:00,27.87,27.89,27.76,27.78,5600.0,27.87,27.89,27.76,27.78,5600.0
2005-01-14 13:00:00,27.79,27.79,27.64,27.64,6600.0,27.79,27.79,27.64,27.64,6600.0
2005-01-14 13:30:00,27.67,27.73,27.66,27.71,8100.0,27.67,27.73,27.66,27.71,8100.0
2005-01-14 14:00:00,27.7,27.79,27.62,27.73,11500.0,27.7,27.79,27.62,27.73,11500.0
2005-01-14 14:30:00,27.73,27.77,27.64,27.76,17800.0,27.73,27.77,27.64,27.76,17800.0
2005-01-14 15:00:00,27.76,27.81,27.72,27.78,22800.0,27.76,27.81,27.72,27.78,22800.0
2005-01-14 15:30:00,27.85,27.93,27.77,27.82,33300.0,27.85,27.93,27.77,27.82,33300.0
2005-01-18 09:30:00,27.82,27.82,27.51,27.68,9000.0,27.82,27.82,27.51,27.68,9000.0
2005-01-18 10:00:00,27.68,28.0,27.65,27.93,22400.0,27.68,28.0,27.65,27.93,22400.0
2005-01-18 10:30:00,27.99,28.06,27.75,27.95,23700.0,27.99,28.06,27.75,27.95,23700.0
2005-01-18 11:00:00,27.93,28.1,27.87,28.08,8200.0,27.93,28.1,27.87,28.08,8200.0
2005-01-18 11:30:00,28.08,28.25,28.08,28.25,6200.0,28.08,28.25,28.08,28.25,6200.0
2005-01-18 12:00:00,28.25,28.54,28.24,28.4,24800.0,28.25,28.54,28.24,28.4,24800.0
2005-01-18 12:30:00,28.4,28.46,28.4,28.43,13000.0,28.4,28.46,28.4,28.43,13000.0
2005-01-18 13:00:00,28.44,28.44,28.39,28.43,11900.0,28.44,28.44,28.39,28.43,11900.0
2005-01-18 13:30:00,28.43,28.65,28.42,28.58,42300.0,28.43,28.65,28.42,28.58,42300.0
2005-01-18 14:00:00,28.58,28.66,28.55,28.66,9300.0,28.58,28.66,28.55,28.66,9300.0
2005-01-18 14:30:00,28.69,28.69,28.54,28.56,20300.0,28.69,28.69,28.54,28.56,20300.0
2005-01-18 15:00:00,28.56,28.64,28.42,28.54,16300.0,28.56,28.64,28.42,28.54,16300.0
2005-01-18 15:30:00,28.52,28.79,28.52,28.76,51100.0,28.52,28.79,28.52,28.76,51100.0
2005-01-19 09:30:00,28.71,28.74,28.2,28.3,20200.0,28.71,28.74,28.2,28.3,20200.0
2005-01-19 10:00:00,28.3,28.34,28.25,28.28,10100.0,28.3,28.34,28.25,28.28,10100.0
2005-01-19 10:30:00,28.3,28.32,28.2,28.2,5500.0,28.3,28.32,28.2,28.2,5500.0
2005-01-19 11:00:00,28.19,28.28,28.11,28.22,9200.0,28.19,28.28,28.11,28.22,9200.0
2005-01-19 11:30:00,28.2,28.29,28.2,28.21,6300.0,28.2,28.29,28.2,28.21,6300.0
2005-01-19 12:00:00,28.2,28.2,28.1,28.16,5400.0,28.2,28.2,28.1,28.16,5400.0
2005-01-19 12:30:00,28.16,28.29,28.16,28.29,2700.0,28.16,28.29,28.16,28.29,2700.0
2005-01-19 13:00:00,28.28,28.28,28.22,28.25,9800.0,28.28,28.28,28.22,28.25,9800.0
2005-01-19 13:30:00,28.25,28.31,28.23,28.24,13100.0,28.25,28.31,28.23,28.24,13100.0
2005-01-19 14:00:00,28.24,28.35,28.21,28.35,33800.0,28.24,28.35,28.21,28.35,33800.0
2005-01-19 14:30:00,28.35,28.36,28.22,28.22,11700.0,28.35,28.36,28.22,28.22,11700.0
2005-01-19 15:00:00,28.22,28.22,27.87,27.87,19900.0,28.22,28.22,27.87,27.87,19900.0
2005-01-19 15:30:00,27.87,28.04,27.81,27.95,33100.0,27.87,28.04,27.81,27.95,33100.0
2005-01-20 09:30:00,27.6,27.79,27.52,27.61,9700.0,27.6,27.79,27.52,27.61,9700.0
2005-01-20 10:00:00,27.6,27.76,27.4,27.72,22900.0,27.6,27.76,27.4,27.72,22900.0
2005-01-20 10:30:00,27.72,27.92,27.66,27.88,14000.0,27.72,27.92,27.66,27.88,14000.0
2005-01-20 11:00:00,27.81,28.01,27.81,27.96,3400.0,27.81,28.01,27.81,27.96,3400.0
2005-01-20 11:30:00,27.96,28.12,27.96,28.07,2000.0,27.96,28.12,27.96,28.07,2000.0
2005-01-20 12:00:00,28.04,28.15,27.98,28.02,18000.0,28.04,28.15,27.98,28.02,18000.0
2005-01-20 12:30:00,28.02,28.02,27.82,27.89,2300.0,28.02,28.02,27.82,27.89,2300.0
2005-01-20 13:00:00,27.89,27.95,27.52,27.64,6500.0,27.89,27.95,27.52,27.64,6500.0
2005-01-20 13:30:00,27.65,27.74,27.59,27.71,3700.0,27.65,27.74,27.59,27.71,3700.0
2005-01-20 14:00:00,27.71,27.92,27.71,27.88,3600.0,27.71,27.92,27.71,27.88,3600.0
2005-01-20 14:30:00,27.85,27.9,27.71,27.71,3200.0,27.85,27.9,27.71,27.71,3200.0
2005-01-20 15:00:00,27.72,27.86,27.65,27.8,4600.0,27.72,27.86,27.65,27.8,4600.0
2005-01-20 15:30:00,27.76,27.88,27.62,27.63,17700.0,27.76,27.88,27.62,27.63,17700.0
2005-01-21 09:30:00,27.7,27.74,27.5,27.72,12100.0,27.7,27.74,27.5,27.72,12100.0
2005-01-21 10:00:00,27.74,27.99,27.7,27.93,7700.0,27.74,27.99,27.7,27.93,7700.0
2005-01-21 10:30:00,27.94,27.94,27.73,27.8,8300.0,27.94,27.94,27.73,27.8,8300.0
2005-01-21 11:00:00,27.8,27.84,27.73,27.82,7300.0,27.8,27.84,27.73,27.82,7300.0
2005-01-21 11:30:00,27.84,27.84,27.7,27.76,7000.0,27.84,27.84,27.7,27.76,7000.0
2005-01-21 12:00:00,27.76,27.89,27.76,27.87,12400.0,27.76,27.89,27.76,27.87,12400.0
2005-01-21 12:30:00,27.87,27.91,27.78,27.81,4600.0,27.87,27.91,27.78,27.81,4600.0
2005-01-21 13:00:00,27.81,27.9,27.64,27.78,14700.0,27.81,27.9,27.64,27.78,14700.0
2005-01-21 13:30:00,27.78,27.78,27.56,27.6,7200.0,27.78,27.78,27.56,27.6,7200.0
2005-01-21 14:00:00,27.65,27.76,27.61,27.76,5100.0,27.65,27.76,27.61,27.76,5100.0
2005-01-21 14:30:00,27.73,27.81,27.38,27.39,13700.0,27.73,27.81,27.38,27.39,13700.0
2005-01-21 15:00:00,27.41,27.42,27.17,27.41,15400.0,27.41,27.42,27.17,27.41,15400.0
2005-01-21 15:30:00,27.41,27.42,27.24,27.3,24400.0,27.41,27.42,27.24,27.3,24400.0
2005-01-24 09:30:00,27.33,27.33,27.11,27.17,16600.0,27.33,27.33,27.11,27.17,16600.0
2005-01-24 10:00:00,27.17,27.3,27.14,27.15,19900.0,27.17,27.3,27.14,27.15,19900.0
2005-01-24 10:30:00,27.13,27.27,26.98,27.03,11700.0,27.13,27.27,26.98,27.03,11700.0
2005-01-24 11:00:00,27.08,27.2,27.08,27.18,12900.0,27.08,27.2,27.08,27.18,12900.0
2005-01-24 11:30:00,27.18,27.2,27.09,27.17,7800.0,27.18,27.2,27.09,27.17,7800.0
2005-01-24 12:00:00,27.17,27.2,27.0,27.13,10400.0,27.17,27.2,27.0,27.13,10400.0
2005-01-24 12:30:00,27.18,27.2,27.13,27.19,5700.0,27.18,27.2,27.13,27.19,5700.0
2005-01-24 13:00:00,27.2,27.29,27.18,27.29,12300.0,27.2,27.29,27.18,27.29,12300.0
2005-01-24 13:30:00,27.29,27.34,27.1,27.14,10400.0,27.29,27.34,27.1,27.14,10400.0
2005-01-24 14:00:00,27.16,27.31,27.04,27.05,4800.0,27.16,27.31,27.04,27.05,4800.0
2005-01-24 14:30:00,27.05,27.12,26.86,26.87,9700.0,27.05,27.12,26.86,26.87,9700.0
2005-01-24 15:00:00,26.92,27.12,26.92,27.0,6900.0,26.92,27.12,26.92,27.0,6900.0
2005-01-24 15:30:00,27.01,27.07,26.71,26.9,15700.0,27.01,27.07,26.71,26.9,15700.0
2005-01-25 09:30:00,26.73,27.16,26.73,27.11,8500.0,26.73,27.16,26.73,27.11,8500.0
2005-01-25 10:00:00,27.16,27.29,26.98,27.21,10400.0,27.16,27.29,26.98,27.21,10400.0
2005-01-25 10:30:00,27.26,27.31,27.24,27.28,6700.0,27.26,27.31,27.24,27.28,6700.0
2005-01-25 11:00:00,27.29,27.3,27.11,27.16,4000.0,27.29,27.3,27.11,27.16,4000.0
2005-01-25 11:30:00,27.15,27.15,26.8,26.93,9800.0,27.15,27.15,26.8,26.93,9800.0
2005-01-25 12:00:00,26.88,26.95,26.76,26.92,9000.0,26.88,26.95,26.76,26.92,9000.0
2005-01-25 12:30:00,26.9,26.96,26.88,26.95,2900.0,26.9,26.96,26.88,26.95,2900.0
2005-01-25 13:00:00,26.98,27.2,26.91,27.0,19100.0,26.98,27.2,26.91,27.0,19100.0
2005-01-25 13:30:00,27.0,27.0,26.82,26.86,7000.0,27.0,27.0,26.82,26.86,7000.0
2005-01-25 14:00:00,26.85,26.9,26.79,26.83,4800.0,26.85,26.9,26.79,26.83,4800.0
2005-01-25 14:30:00,26.84,26.94,26.8,26.8,5200.0,26.84,26.94,26.8,26.8,5200.0
2005-01-25 15:00:00,26.8,26.93,26.74,26.78,16700.0,26.8,26.93,26.74,26.78,16700.0
2005-01-25 15:30:00,26.78,26.84,26.67,26.72,13900.0,26.78,26.84,26.67,26.72,13900.0
2005-01-26 09:30:00,26.72,27.09,26.72,26.99,16000.0,26.72,27.09,26.72,26.99,16000.0
2005-01-26 10:00:00,27.0,27.05,26.85,26.92,24100.0,27.0,27.05,26.85,26.92,24100.0
2005-01-26 10:30:00,26.92,27.09,26.85,27.09,17400.0,26.92,27.09,26.85,27.09,17400.0
2005-01-26 11:00:00,27.09,27.14,26.78,26.9,7200.0,27.09,27.14,26.78,26.9,7200.0
2005-01-26 11:30:00,26.96,27.08,26.87,26.96,5200.0,26.96,27.08,26.87,26.96,5200.0
2005-01-26 12:00:00,26.97,27.03,26.89,27.03,3300.0,26.97,27.03,26.89,27.03,3300.0
2005-01-26 12:30:00,27.0,27.14,26.99,27.01,3600.0,27.0,27.14,26.99,27.01,3600.0
2005-01-26 13:00:00,26.98,27.14,26.98,27.09,4400.0,26.98,27.14,26.98,27.09,4400.0
2005-01-26 13:30:00,27.12,27.35,27.11,27.35,9200.0,27.12,27.35,27.11,27.35,9200.0
2005-01-26 14:00:00,27.34,27.4,27.2,27.25,8000.0,27.34,27.4,27.2,27.25,8000.0
2005-01-26 14:30:00,27.2,27.36,27.17,27.3,8700.0,27.2,27.36,27.17,27.3,8700.0
2005-01-26 15:00:00,27.28,27.31,27.11,27.18,13700.0,27.28,27.31,27.11,27.18,13700.0
2005-01-26 15:30:00,27.23,27.5,27.2,27.5,23900.0,27.23,27.5,27.2,27.5,23900.0
2005-01-27 09:30:00,30.0,30.3,29.6,29.6,78900.0,30.0,30.3,29.6,29.6,78900.0
2005-01-27 10:00:00,29.62,30.25,29.06,30.05,115100.0,29.62,30.25,29.06,30.05,115100.0
2005-01-27 10:30:00,30.06,30.4,29.8,30.35,97000.0,30.06,30.4,29.8,30.35,97000.0
2005-01-27 11:00:00,30.34,30.5,30.01,30.15,55500.0,30.34,30.5,30.01,30.15,55500.0
2005-01-27 11:30:00,30.16,30.16,29.8,30.0,20700.0,30.16,30.16,29.8,30.0,20700.0
2005-01-27 12:00:00,29.97,29.97,29.74,29.86,17500.0,29.97,29.97,29.74,29.86,17500.0
2005-01-27 12:30:00,29.85,30.39,29.85,30.3,22500.0,29.85,30.39,29.85,30.3,22500.0
2005-01-27 13:00:00,30.3,30.55,30.22,30.44,48600.0,30.3,30.55,30.22,30.44,48600.0
2005-01-27 13:30:00,30.42,30.48,30.25,30.41,18500.0,30.42,30.48,30.25,30.41,18500.0
2005-01-27 14:00:00,30.4,30.75,30.4,30.47,54400.0,30.4,30.75,30.4,30.47,54400.0
2005-01-27 14:30:00,30.47,30.48,30.3,30.34,43500.0,30.47,30.48,30.3,30.34,43500.0
2005-01-27 15:00:00,30.31,30.41,30.09,30.19,86300.0,30.31,30.41,30.09,30.19,86300.0
2005-01-27 15:30:00,30.19,30.35,30.14,30.25,131600.0,30.19,30.35,30.14,30.25,131600.0
2005-01-28 09:30:00,30.15,30.2,29.94,30.05,27700.0,30.15,30.2,29.94,30.05,27700.0
2005-01-28 10:00:00,30.03,30.35,29.92,30.3,22600.0,30.03,30.35,29.92,30.3,22600.0
2005-01-28 10:30:00,30.15,30.24,29.95,29.97,14900.0,30.15,30.24,29.95,29.97,14900.0
2005-01-28 11:00:00,29.97,30.05,29.95,29.99,32600.0,29.97,30.05,29.95,29.99,32600.0
2005-01-28 11:30:00,29.97,30.01,29.28,29.45,27600.0,29.97,30.01,29.28,29.45,27600.0
2005-01-28 12:00:00,29.45,29.64,29.36,29.6,10700.0,29.45,29.64,29.36,29.6,10700.0
2005-01-28 12:30:00,29.63,29.76,29.53,29.58,10600.0,29.63,29.76,29.53,29.58,10600.0
2005-01-28 13:00:00,29.58,29.58,29.4,29.52,11900.0,29.58,29.58,29.4,29.52,11900.0
2005-01-28 13:30:00,29.51,29.6,29.47,29.56,8800.0,29.51,29.6,29.47,29.56,8800.0
2005-01-28 14:00:00,29.52,29.55,29.46,29.48,9400.0,29.52,29.55,29.46,29.48,9400.0
2005-01-28 14:30:00,29.52,29.87,29.52,29.74,10500.0,29.52,29.87,29.52,29.74,10500.0
2005-01-28 15:00:00,29.76,29.77,29.39,29.44,40800.0,29.76,29.77,29.39,29.44,40800.0
2005-01-28 15:30:00,29.45,29.77,29.43,29.74,21900.0,29.45,29.77,29.43,29.74,21900.0
2005-01-31 09:30:00,30.0,30.25,29.95,30.25,37300.0,30.0,30.25,29.95,30.25,37300.0
2005-01-31 10:00:00,30.25,30.36,29.97,30.21,22500.0,30.25,30.36,29.97,30.21,22500.0
2005-01-31 10:30:00,30.28,30.33,30.13,30.13,18800.0,30.28,30.33,30.13,30.13,18800.0
2005-01-31 11:00:00,30.13,30.15,29.92,30.0,17500.0,30.13,30.15,29.92,30.0,17500.0
2005-01-31 11:30:00,29.94,30.08,29.89,30.08,13400.0,29.94,30.08,29.89,30.08,13400.0
2005-01-31 12:00:00,30.01,30.14,29.97,30.03,5700.0,30.01,30.14,29.97,30.03,5700.0
2005-01-31 12:30:00,30.04,30.12,29.99,30.09,5900.0,30.04,30.12,29.99,30.09,5900.0
2005-01-31 13:00:00,30.1,30.1,29.97,30.0,6700.0,30.1,30.1,29.97,30.0,6700.0
2005-01-31 13:30:00,30.01,30.07,29.9,30.07,13200.0,30.01,30.07,29.9,30.07,13200.0
2005-01-31 14:00:00,30.07,30.24,30.05,30.16,9800.0,30.07,30.24,30.05,30.16,9800.0
2005-01-31 14:30:00,30.19,30.22,30.05,30.11,22100.0,30.19,30.22,30.05,30.11,22100.0
2005-01-31 15:00:00,30.13,30.19,29.99,30.02,40300.0,30.13,30.19,29.99,30.02,40300.0
2005-01-31 15:30:00,30.02,30.15,30.01,30.09,31500.0,30.02,30.15,30.01,30.09,31500.0
2005-02-01 09:30:00,30.0,30.3,29.85,30.21,29900.0,30.0,30.3,29.85,30.21,29900.0
2005-02-01 10:00:00,30.23,30.49,30.22,30.41,39100.0,30.23,30.49,30.22,30.41,39100.0
2005-02-01 10:30:00,30.42,30.56,30.41,30.42,22900.0,30.42,30.56,30.41,30.42,22900.0
2005-02-01 11:00:00,30.47,30.57,30.43,30.49,19300.0,30.47,30.57,30.43,30.49,19300.0
2005-02-01 11:30:00,30.47,30.55,30.31,30.35,20900.0,30.47,30.55,30.31,30.35,20900.0
2005-02-01 12:00:00,30.36,30.54,30.36,30.41,21700.0,30.36,30.54,30.36,30.41,21700.0
2005-02-01 12:30:00,30.41,30.41,30.31,30.31,46500.0,30.41,30.41,30.31,30.31,46500.0
2005-02-01 13:00:00,30.32,30.32,30.16,30.19,27200.0,30.32,30.32,30.16,30.19,27200.0
2005-02-01 13:30:00,30.2,30.22,30.1,30.15,25600.0,30.2,30.22,30.1,30.15,25600.0
2005-02-01 14:00:00,30.15,30.37,30.12,30.19,22600.0,30.15,30.37,30.12,30.19,22600.0
2005-02-01 14:30:00,30.2,30.22,30.06,30.06,34400.0,30.2,30.22,30.06,30.06,34400.0
2005-02-01 15:00:00,30.11,30.11,29.99,30.08,22900.0,30.11,30.11,29.99,30.08,22900.0
2005-02-01 15:30:00,30.07,30.19,30.0,30.19,43300.0,30.07,30.19,30.0,30.19,43300.0
2005-02-02 09:30:00,30.0,30.05,29.75,30.0,88700.0,30.0,30.05,29.75,30.0,88700.0
2005-02-02 10:00:00,30.0,30.09,29.95,30.03,23300.0,30.0,30.09,29.95,30.03,23300.0
2005-02-02 10:30:00,30.06,30.07,30.01,30.04,14200.0,30.06,30.07,30.01,30.04,14200.0
2005-02-02 11:00:00,30.04,30.06,30.02,30.04,16400.0,30.04,30.06,30.02,30.04,16400.0
2005-02-02 11:30:00,30.05,30.09,29.99,30.07,25900.0,30.05,30.09,29.99,30.07,25900.0
2005-02-02 12:00:00,30.05,30.1,30.04,30.08,9800.0,30.05,30.1,30.04,30.08,9800.0
2005-02-02 12:30:00,30.08,30.08,30.0,30.04,59300.0,30.08,30.08,30.0,30.04,59300.0
2005-02-02 13:00:00,30.04,30.09,30.01,30.07,36200.0,30.04,30.09,30.01,30.07,36200.0
2005-02-02 13:30:00,30.06,30.06,29.95,29.97,25600.0,30.06,30.06,29.95,29.97,25600.0
2005-02-02 14:00:00,29.94,30.23,29.94,30.15,29900.0,29.94,30.23,29.94,30.15,29900.0
2005-02-02 14:30:00,30.1,30.1,29.89,30.0,37900.0,30.1,30.1,29.89,30.0,37900.0
2005-02-02 15:00:00,30.0,30.12,29.95,30.0,34900.0,30.0,30.12,29.95,30.0,34900.0
2005-02-02 15:30:00,30.0,30.09,29.97,30.0,49100.0,30.0,30.09,29.97,30.0,49100.0
2005-02-03 09:30:00,30.05,30.09,29.9,29.98,24000.0,30.05,30.09,29.9,29.98,24000.0
2005-02-03 10:00:00,30.0,30.0,29.63,29.75,27600.0,30.0,30.0,29.63,29.75,27600.0
2005-02-03 10:30:00,29.7,29.94,29.7,29.75,13300.0,29.7,29.94,29.7,29.75,13300.0
2005-02-03 11:00:00,29.84,29.98,29.74,29.98,13800.0,29.84,29.98,29.74,29.98,13800.0
2005-02-03 11:30:00,30.0,30.11,30.0,30.09,17400.0,30.0,30.11,30.0,30.09,17400.0
2005-02-03 12:00:00,30.09,30.18,30.09,30.16,29900.0,30.09,30.18,30.09,30.16,29900.0
2005-02-03 12:30:00,30.18,30.23,30.14,30.19,9200.0,30.18,30.23,30.14,30.19,9200.0
2005-02-03 13:00:00,30.21,30.25,30.16,30.18,10900.0,30.21,30.25,30.16,30.18,10900.0
2005-02-03 13:30:00,30.23,30.3,30.17,30.3,37200.0,30.23,30.3,30.17,30.3,37200.0
2005-02-03 14:00:00,30.35,30.65,30.35,30.53,41900.0,30.35,30.65,30.35,30.53,41900.0
2005-02-03 14:30:00,30.53,30.68,30.49,30.59,30800.0,30.53,30.68,30.49,30.59,30800.0
2005-02-03 15:00:00,30.58,30.74,30.55,30.74,26600.0,30.58,30.74,30.55,30.74,26600.0
2005-02-03 15:30:00,30.74,30.95,30.73,30.9,70800.0,30.74,30.95,30.73,30.9,70800.0
2005-02-04 09:30:00,30.7,31.27,30.7,31.23,45100.0,30.7,31.27,30.7,31.23,45100.0
2005-02-04 10:00:00,31.23,31.44,31.18,31.25,31900.0,31.23,31.44,31.18,31.25,31900.0
2005-02-04 10:30:00,31.26,31.34,31.17,31.34,13800.0,31.26,31.34,31.17,31.34,13800.0
2005-02-04 11:00:00,31.36,31.4,31.24,31.24,25200.0,31.36,31.4,31.24,31.24,25200.0
2005-02-04 11:30:00,31.24,31.24,31.14,31.24,9300.0,31.24,31.24,31.14,31.24,9300.0
2005-02-04 12:00:00,31.25,31.34,31.22,31.34,8500.0,31.25,31.34,31.22,31.34,8500.0
2005-02-04 12:30:00,31.33,31.34,31.28,31.3,4100.0,31.33,31.34,31.28,31.3,4100.0
2005-02-04 13:00:00,31.29,31.34,31.24,31.26,10400.0,31.29,31.34,31.24,31.26,10400.0
2005-02-04 13:30:00,31.26,31.48,31.22,31.45,8600.0,31.26,31.48,31.22,31.45,8600.0
2005-02-04 14:00:00,31.45,31.61,31.45,31.6,16300.0,31.45,31.61,31.45,31.6,16300.0
2005-02-04 14:30:00,31.6,31.78,31.47,31.54,31800.0,31.6,31.78,31.47,31.54,31800.0
2005-02-04 15:00:00,31.56,31.67,31.39,31.67,17700.0,31.56,31.67,31.39,31.67,17700.0
2005-02-04 15:30:00,31.67,31.73,31.45,31.52,27300.0,31.67,31.73,31.45,31.52,27300.0
2005-02-07 09:30:00,31.55,31.85,31.44,31.83,9100.0,31.55,31.85,31.44,31.83,9100.0
2005-02-07 10:00:00,31.86,31.88,31.6,31.71,7700.0,31.86,31.88,31.6,31.71,7700.0
2005-02-07 10:30:00,31.69,31.69,31.54,31.64,12600.0,31.69,31.69,31.54,31.64,12600.0
2005-02-07 11:00:00,31.61,31.85,31.61,31.79,54400.0,31.61,31.85,31.61,31.79,54400.0
2005-02-07 11:30:00,31.79,31.81,31.65,31.66,7900.0,31.79,31.81,31.65,31.66,7900.0
2005-02-07 12:00:00,31.66,31.7,31.6,31.65,3100.0,31.66,31.7,31.6,31.65,3100.0
2005-02-07 12:30:00,31.68,31.68,31.59,31.62,4600.0,31.68,31.68,31.59,31.62,4600.0
2005-02-07 13:00:00,31.64,31.64,31.5,31.56,6200.0,31.64,31.64,31.5,31.56,6200.0
2005-02-07 13:30:00,31.59,31.65,31.23,31.23,28000.0,31.59,31.65,31.23,31.23,28000.0
2005-02-07 14:00:00,31.24,31.41,31.23,31.39,6800.0,31.24,31.41,31.23,31.39,6800.0
2005-02-07 14:30:00,31.39,31.41,31.3,31.37,8900.0,31.39,31.41,31.3,31.37,8900.0
2005-02-07 15:00:00,31.4,31.42,31.37,31.42,18600.0,31.4,31.42,31.37,31.42,18600.0
2005-02-07 15:30:00,31.42,31.68,31.41,31.6,28600.0,31.42,31.68,31.41,31.6,28600.0
2005-02-08 09:30:00,31.5,31.5,30.86,31.5,15700.0,31.5,31.5,30.86,31.5,15700.0
2005-02-08 10:00:00,31.5,31.65,31.5,31.52,7800.0,31.5,31.65,31.5,31.52,7800.0
2005-02-08 10:30:00,31.52,31.88,31.52,31.76,22300.0,31.52,31.88,31.52,31.76,22300.0
2005-02-08 11:00:00,31.76,31.83,31.67,31.69,8700.0,31.76,31.83,31.67,31.69,8700.0
2005-02-08 11:30:00,31.68,31.68,31.44,31.48,16800.0,31.68,31.68,31.44,31.48,16800.0
2005-02-08 12:00:00,31.45,31.45,31.4,31.43,8300.0,31.45,31.45,31.4,31.43,8300.0
2005-02-08 12:30:00,31.43,31.45,31.27,31.36,15400.0,31.43,31.45,31.27,31.36,15400.0
2005-02-08 13:00:00,31.36,31.4,31.34,31.39,9000.0,31.36,31.4,31.34,31.39,9000.0
2005-02-08 13:30:00,31.4,31.44,31.35,31.37,6500.0,31.4,31.44,31.35,31.37,6500.0
2005-02-08 14:00:00,31.39,31.46,31.37,31.44,11200.0,31.39,31.46,31.37,31.44,11200.0
2005-02-08 14:30:00,31.44,31.44,31.33,31.44,7200.0,31.44,31.44,31.33,31.44,7200.0
2005-02-08 15:00:00,31.45,31.49,31.29,31.29,27400.0,31.45,31.49,31.29,31.29,27400.0
2005-02-08 15:30:00,31.29,31.5,31.29,31.5,13600.0,31.29,31.5,31.29,31.5,13600.0
2005-02-09 09:30:00,31.3,31.5,31.0,31.1,10900.0,31.3,31.5,31.0,31.1,10900.0
2005-02-09 10:00:00,31.1,31.1,30.75,30.76,31800.0,31.1,31.1,30.75,30.76,31800.0
2005-02-09 10:30:00,30.75,30.84,30.73,30.78,10700.0,30.75,30.84,30.73,30.78,10700.0
2005-02-09 11:00:00,30.81,30.95,30.79,30.93,4500.0,30.81,30.95,30.79,30.93,4500.0
2005-02-09 11:30:00,30.95,30.97,30.9,30.97,5000.0,30.95,30.97,30.9,30.97,5000.0
2005-02-09 12:00:00,30.98,30.98,30.88,30.9,3700.0,30.98,30.98,30.88,30.9,3700.0
2005-02-09 12:30:00,30.88,30.95,30.88,30.95,9600.0,30.88,30.95,30.88,30.95,9600.0
2005-02-09 13:00:00,30.95,30.98,30.91,30.92,4500.0,30.95,30.98,30.91,30.92,4500.0
2005-02-09 13:30:00,30.92,30.97,30.83,30.83,12100.0,30.92,30.97,30.83,30.83,12100.0
2005-02-09 14:00:00,30.81,30.81,30.75,30.78,15900.0,30.81,30.81,30.75,30.78,15900.0
2005-02-09 14:30:00,30.79,30.88,30.79,30.85,14000.0,30.79,30.88,30.79,30.85,14000.0
2005-02-09 15:00:00,30.85,30.85,30.77,30.8,24100.0,30.85,30.85,30.77,30.8,24100.0
2005-02-09 15:30:00,30.8,30.81,30.59,30.61,41100.0,30.8,30.81,30.59,30.61,41100.0
2005-02-10 09:30:00,30.6,30.8,30.6,30.72,9500.0,30.6,30.8,30.6,30.72,9500.0
2005-02-10 10:00:00,30.65,30.72,30.62,30.7,7400.0,30.65,30.72,30.62,30.7,7400.0
2005-02-10 10:30:00,30.7,30.7,30.38,30.45,20300.0,30.7,30.7,30.38,30.45,20300.0
2005-02-10 11:00:00,30.44,30.45,30.35,30.4,10600.0,30.44,30.45,30.35,30.4,10600.0
2005-02-10 11:30:00,30.36,30.5,30.36,30.49,18500.0,30.36,30.5,30.36,30.49,18500.0
2005-02-10 12:00:00,30.48,30.48,30.32,30.45,5600.0,30.48,30.48,30.32,30.45,5600.0
2005-02-10 12:30:00,30.44,30.44,30.4,30.44,3100.0,30.44,30.44,30.4,30.44,3100.0
2005-02-10 13:00:00,30.41,30.43,30.36,30.42,7700.0,30.41,30.43,30.36,30.42,7700.0
2005-02-10 13:30:00,30.43,30.5,30.3,30.5,18800.0,30.43,30.5,30.3,30.5,18800.0
2005-02-10 14:00:00,30.55,30.92,30.55,30.91,16100.0,30.55,30.92,30.55,30.91,16100.0
2005-02-10 14:30:00,30.92,31.02,30.82,30.93,34200.0,30.92,31.02,30.82,30.93,34200.0
2005-02-10 15:00:00,30.94,31.1,30.86,30.9,39200.0,30.94,31.1,30.86,30.9,39200.0
2005-02-10 15:30:00,30.9,30.9,30.54,30.67,21100.0,30.9,30.9,30.54,30.67,21100.0
2005-02-11 09:30:00,30.6,30.63,30.3,30.55,7800.0,30.6,30.63,30.3,30.55,7800.0
2005-02-11 10:00:00,30.54,30.59,30.33,30.5,11900.0,30.54,30.59,30.33,30.5,11900.0
2005-02-11 10:30:00,30.51,30.59,30.48,30.53,4600.0,30.51,30.59,30.48,30.53,4600.0
2005-02-11 11:00:00,30.54,31.02,30.54,31.02,8700.0,30.54,31.02,30.54,31.02,8700.0
2005-02-11 11:30:00,31.15,31.17,31.0,31.07,6100.0,31.15,31.17,31.0,31.07,6100.0
2005-02-11 12:00:00,31.08,31.08,30.94,30.95,8700.0,31.08,31.08,30.94,30.95,8700.0
2005-02-11 12:30:00,30.94,31.07,30.93,31.07,3800.0,30.94,31.07,30.93,31.07,3800.0
2005-02-11 13:00:00,31.08,31.1,31.06,31.08,3600.0,31.08,31.1,31.06,31.08,3600.0
2005-02-11 13:30:00,31.08,31.39,31.08,31.3,10100.0,31.08,31.39,31.08,31.3,10100.0
2005-02-11 14:00:00,31.29,31.29,31.17,31.25,5800.0,31.29,31.29,31.17,31.25,5800.0
2005-02-11 14:30:00,31.27,31.4,31.24,31.35,9700.0,31.27,31.4,31.24,31.35,9700.0
2005-02-11 15:00:00,31.35,31.45,31.3,31.44,8700.0,31.35,31.45,31.3,31.44,8700.0
2005-02-11 15:30:00,31.45,31.49,31.35,31.36,30200.0,31.45,31.49,31.35,31.36,30200.0
2005-02-14 09:30:00,31.22,31.35,31.0,31.0,5700.0,31.22,31.35,31.0,31.0,5700.0
2005-02-14 10:00:00,31.01,31.3,30.9,31.26,6800.0,31.01,31.3,30.9,31.26,6800.0
2005-02-14 10:30:00,31.25,31.25,31.11,31.17,3700.0,31.25,31.25,31.11,31.17,3700.0
2005-02-14 11:00:00,31.18,31.33,31.15,31.3,3500.0,31.18,31.33,31.15,31.3,3500.0
2005-02-14 11:30:00,31.3,31.39,31.3,31.39,3500.0,31.3,31.39,31.3,31.39,3500.0
2005-02-14 12:00:00,31.38,31.41,31.25,31.34,3800.0,31.38,31.41,31.25,31.34,3800.0
2005-02-14 12:30:00,31.29,31.35,31.26,31.3,2500.0,31.29,31.35,31.26,31.3,2500.0
2005-02-14 13:00:00,31.33,31.35,31.28,31.28,3900.0,31.33,31.35,31.28,31.28,3900.0
2005-02-14 13:30:00,31.27,31.38,31.15,31.15,10400.0,31.27,31.38,31.15,31.15,10400.0
2005-02-14 14:00:00,31.14,31.29,31.05,31.27,9100.0,31.14,31.29,31.05,31.27,9100.0
2005-02-14 14:30:00,31.27,31.29,31.17,31.2,6900.0,31.27,31.29,31.17,31.2,6900.0
2005-02-14 15:00:00,31.21,31.35,31.15,31.27,6700.0,31.21,31.35,31.15,31.27,6700.0
2005-02-14 15:30:00,31.22,31.36,31.06,31.35,15600.0,31.22,31.36,31.06,31.35,15600.0
2005-02-15 09:30:00,31.45,31.6,31.34,31.41,16700.0,31.45,31.6,31.34,31.41,16700.0
2005-02-15 10:00:00,31.41,31.6,31.35,31.56,22500.0,31.41,31.6,31.35,31.56,22500.0
2005-02-15 10:30:00,31.56,31.75,31.55,31.67,10600.0,31.56,31.75,31.55,31.67,10600.0
2005-02-15 11:00:00,31.68,31.69,31.57,31.64,6600.0,31.68,31.69,31.57,31.64,6600.0
2005-02-15 11:30:00,31.65,31.75,31.62,31.75,8300.0,31.65,31.75,31.62,31.75,8300.0
2005-02-15 12:00:00,31.73,31.75,31.71,31.75,2100.0,31.73,31.75,31.71,31.75,2100.0
2005-02-15 12:30:00,31.74,31.76,31.67,31.7,9600.0,31.74,31.76,31.67,31.7,9600.0
2005-02-15 13:00:00,31.71,31.71,31.5,31.5,24400.0,31.71,31.71,31.5,31.5,24400.0
2005-02-15 13:30:00,31.49,31.57,31.4,31.53,42700.0,31.49,31.57,31.4,31.53,42700.0
2005-02-15 14:00:00,31.52,31.62,31.49,31.58,77900.0,31.52,31.62,31.49,31.58,77900.0
2005-02-15 14:30:00,31.59,31.66,31.55,31.66,11600.0,31.59,31.66,31.55,31.66,11600.0
2005-02-15 15:00:00,31.65,31.66,31.56,31.56,6900.0,31.65,31.66,31.56,31.56,6900.0
2005-02-15 15:30:00,31.56,31.7,31.55,31.6,25600.0,31.56,31.7,31.55,31.6,25600.0
2005-02-16 09:30:00,31.52,31.6,31.5,31.51,6800.0,31.52,31.6,31.5,31.51,6800.0
2005-02-16 10:00:00,31.51,31.72,31.49,31.5,19500.0,31.51,31.72,31.49,31.5,19500.0
2005-02-16 10:30:00,31.56,31.56,31.45,31.5,8200.0,31.56,31.56,31.45,31.5,8200.0
2005-02-16 11:00:00,31.5,31.51,31.42,31.49,15100.0,31.5,31.51,31.42,31.49,15100.0
2005-02-16 11:30:00,31.48,31.49,31.47,31.47,4500.0,31.48,31.49,31.47,31.47,4500.0
2005-02-16 12:00:00,31.48,31.5,31.45,31.5,7300.0,31.48,31.5,31.45,31.5,7300.0
2005-02-16 12:30:00,31.51,31.69,31.49,31.65,5200.0,31.51,31.69,31.49,31.65,5200.0
2005-02-16 13:00:00,31.66,31.72,31.45,31.46,7300.0,31.66,31.72,31.45,31.46,7300.0
2005-02-16 13:30:00,31.44,31.56,31.4,31.52,9400.0,31.44,31.56,31.4,31.52,9400.0
2005-02-16 14:00:00,31.52,31.68,31.52,31.55,4500.0,31.52,31.68,31.52,31.55,4500.0
2005-02-16 14:30:00,31.56,31.9,31.56,31.9,16000.0,31.56,31.9,31.56,31.9,16000.0
2005-02-16 15:00:00,31.9,31.97,31.57,31.62,19500.0,31.9,31.97,31.57,31.62,19500.0
2005-02-16 15:30:00,31.59,31.66,31.52,31.6,11500.0,31.59,31.66,31.52,31.6,11500.0
2005-02-17 09:30:00,31.7,31.71,31.5,31.58,16900.0,31.7,31.71,31.5,31.58,16900.0
2005-02-17 10:00:00,31.52,31.57,31.22,31.24,26800.0,31.52,31.57,31.22,31.24,26800.0
2005-02-17 10:30:00,31.22,31.27,31.0,31.02,8900.0,31.22,31.27,31.0,31.02,8900.0
2005-02-17 11:00:00,31.01,31.21,30.98,31.17,11600.0,31.01,31.21,30.98,31.17,11600.0
2005-02-17 11:30:00,31.24,31.27,31.14,31.22,20800.0,31.24,31.27,31.14,31.22,20800.0
2005-02-17 12:00:00,31.18,31.32,31.18,31.28,6000.0,31.18,31.32,31.18,31.28,6000.0
2005-02-17 12:30:00,31.25,31.38,31.22,31.38,6100.0,31.25,31.38,31.22,31.38,6100.0
2005-02-17 13:00:00,31.38,31.38,31.32,31.36,7100.0,31.38,31.38,31.32,31.36,7100.0
2005-02-17 13:30:00,31.35,31.35,31.24,31.27,9600.0,31.35,31.35,31.24,31.27,9600.0
2005-02-17 14:00:00,31.24,31.32,31.11,31.3,6200.0,31.24,31.32,31.11,31.3,6200.0
2005-02-17 14:30:00,31.25,31.25,30.99,30.99,6000.0,31.25,31.25,30.99,30.99,6000.0
2005-02-17 15:00:00,30.96,31.2,30.9,31.11,16100.0,30.96,31.2,30.9,31.11,16100.0
2005-02-17 15:30:00,31.16,31.3,31.1,31.26,41700.0,31.16,31.3,31.1,31.26,41700.0
2005-02-18 09:30:00,31.29,31.39,30.95,31.3,9200.0,31.29,31.39,30.95,31.3,9200.0
2005-02-18 10:00:00,31.3,31.46,31.19,31.27,4800.0,31.3,31.46,31.19,31.27,4800.0
2005-02-18 10:30:00,31.2,31.3,31.19,31.19,8800.0,31.2,31.3,31.19,31.19,8800.0
2005-02-18 11:00:00,31.15,31.34,31.15,31.34,6800.0,31.15,31.34,31.15,31.34,6800.0
2005-02-18 11:30:00,31.34,31.34,31.07,31.15,7700.0,31.34,31.34,31.07,31.15,7700.0
2005-02-18 12:00:00,31.15,31.25,30.96,30.97,7200.0,31.15,31.25,30.96,30.97,7200.0
2005-02-18 12:30:00,30.99,30.99,30.91,30.92,5800.0,30.99,30.99,30.91,30.92,5800.0
2005-02-18 13:00:00,30.92,30.94,30.87,30.92,10100.0,30.92,30.94,30.87,30.92,10100.0
2005-02-18 13:30:00,30.91,30.94,30.86,30.88,1200.0,30.91,30.94,30.86,30.88,1200.0
2005-02-18 14:00:00,30.88,31.1,30.88,30.99,4600.0,30.88,31.1,30.88,30.99,4600.0
2005-02-18 14:30:00,30.98,31.09,30.9,31.07,6000.0,30.98,31.09,30.9,31.07,6000.0
2005-02-18 15:00:00,31.07,31.08,30.95,31.02,8200.0,31.07,31.08,30.95,31.02,8200.0
2005-02-18 15:30:00,31.09,31.09,30.92,30.96,9800.0,31.09,31.09,30.92,30.96,9800.0
2005-02-22 09:30:00,30.96,30.96,30.51,30.64,12900.0,30.96,30.96,30.51,30.64,12900.0
2005-02-22 10:00:00,30.64,30.85,30.55,30.74,12300.0,30.64,30.85,30.55,30.74,12300.0
2005-02-22 10:30:00,30.75,30.85,30.67,30.7,8400.0,30.75,30.85,30.67,30.7,8400.0
2005-02-22 11:00:00,30.7,30.75,30.63,30.7,5300.0,30.7,30.75,30.63,30.7,5300.0
2005-02-22 11:30:00,30.7,30.8,30.58,30.75,20100.0,30.7,30.8,30.58,30.75,20100.0
2005-02-22 12:00:00,30.75,30.75,30.3,30.45,12400.0,30.75,30.75,30.3,30.45,12400.0
2005-02-22 12:30:00,30.46,30.48,30.4,30.45,8500.0,30.46,30.48,30.4,30.45,8500.0
2005-02-22 13:00:00,30.44,30.44,30.32,30.41,9000.0,30.44,30.44,30.32,30.41,9000.0
2005-02-22 13:30:00,30.41,30.44,30.33,30.35,11300.0,30.41,30.44,30.33,30.35,11300.0
2005-02-22 14:00:00,30.34,30.36,30.3,30.35,10400.0,30.34,30.36,30.3,30.35,10400.0
2005-02-22 14:30:00,30.36,30.38,30.3,30.3,7600.0,30.36,30.38,30.3,30.3,7600.0
2005-02-22 15:00:00,30.31,30.31,30.1,30.11,17400.0,30.31,30.31,30.1,30.11,17400.0
2005-02-22 15:30:00,30.11,30.15,30.03,30.03,24600.0,30.11,30.15,30.03,30.03,24600.0
2005-02-23 09:30:00,29.98,30.12,29.9,29.91,19700.0,29.98,30.12,29.9,29.91,19700.0
2005-02-23 10:00:00,29.9,29.9,29.59,29.84,19400.0,29.9,29.9,29.59,29.84,19400.0
2005-02-23 10:30:00,29.8,29.85,29.76,29.77,20900.0,29.8,29.85,29.76,29.77,20900.0
2005-02-23 11:00:00,29.77,29.9,29.76,29.88,10700.0,29.77,29.9,29.76,29.88,10700.0
2005-02-23 11:30:00,29.89,29.94,29.77,29.86,8000.0,29.89,29.94,29.77,29.86,8000.0
2005-02-23 12:00:00,29.83,29.86,29.8,29.83,4400.0,29.83,29.86,29.8,29.83,4400.0
2005-02-23 12:30:00,29.83,29.83,29.76,29.76,4500.0,29.83,29.83,29.76,29.76,4500.0
2005-02-23 13:00:00,29.79,29.8,29.75,29.75,9300.0,29.79,29.8,29.75,29.75,9300.0
2005-02-23 13:30:00,29.7,29.7,29.61,29.62,10900.0,29.7,29.7,29.61,29.62,10900.0
2005-02-23 14:00:00,29.6,29.61,29.4,29.51,34700.0,29.6,29.61,29.4,29.51,34700.0
2005-02-23 14:30:00,29.5,29.67,29.47,29.67,17400.0,29.5,29.67,29.47,29.67,17400.0
2005-02-23 15:00:00,29.67,29.77,29.52,29.77,17100.0,29.67,29.77,29.52,29.77,17100.0
2005-02-23 15:30:00,29.77,29.8,29.5,29.6,23300.0,29.77,29.8,29.5,29.6,23300.0
2005-02-24 09:30:00,29.7,30.09,29.7,29.73,15100.0,29.7,30.09,29.7,29.73,15100.0
2005-02-24 10:00:00,29.71,30.07,29.58,29.9,9300.0,29.71,30.07,29.58,29.9,9300.0
2005-02-24 10:30:00,29.87,30.17,29.76,29.82,13600.0,29.87,30.17,29.76,29.82,13600.0
2005-02-24 11:00:00,29.83,30.11,29.8,30.05,3300.0,29.83,30.11,29.8,30.05,3300.0
2005-02-24 11:30:00,30.05,30.1,30.02,30.02,2600.0,30.05,30.1,30.02,30.02,2600.0
2005-02-24 12:00:00,30.06,30.06,29.99,30.03,5900.0,30.06,30.06,29.99,30.03,5900.0
2005-02-24 12:30:00,30.02,30.09,30.0,30.09,2800.0,30.02,30.09,30.0,30.09,2800.0
2005-02-24 13:00:00,30.06,30.09,29.97,30.08,3400.0,30.06,30.09,29.97,30.08,3400.0
2005-02-24 13:30:00,30.08,30.25,30.06,30.22,4500.0,30.08,30.25,30.06,30.22,4500.0
2005-02-24 14:00:00,30.22,30.46,30.17,30.35,11900.0,30.22,30.46,30.17,30.35,11900.0
2005-02-24 14:30:00,30.38,30.5,30.31,30.46,11400.0,30.38,30.5,30.31,30.46,11400.0
2005-02-24 15:00:00,30.46,30.65,30.39,30.57,17900.0,30.46,30.65,30.39,30.57,17900.0
2005-02-24 15:30:00,30.56,30.74,30.5,30.69,29800.0,30.56,30.74,30.5,30.69,29800.0
2005-02-25 09:30:00,30.65,30.71,30.46,30.49,7200.0,30.65,30.71,30.46,30.49,7200.0
2005-02-25 10:00:00,30.46,30.64,30.36,30.5,8300.0,30.46,30.64,30.36,30.5,8300.0
2005-02-25 10:30:00,30.49,30.7,30.49,30.7,6200.0,30.49,30.7,30.49,30.7,6200.0
2005-02-25 11:00:00,30.71,30.89,30.71,30.89,7600.0,30.71,30.89,30.71,30.89,7600.0
2005-02-25 11:30:00,30.87,31.1,30.86,31.09,26400.0,30.87,31.1,30.86,31.09,26400.0
2005-02-25 12:00:00,31.09,31.09,30.95,30.98,3500.0,31.09,31.09,30.95,30.98,3500.0
2005-02-25 12:30:00,30.99,31.15,30.98,31.06,5700.0,30.99,31.15,30.98,31.06,5700.0
2005-02-25 13:00:00,31.06,31.09,30.94,30.97,4800.0,31.06,31.09,30.94,30.97,4800.0
2005-02-25 13:30:00,30.9,31.14,30.9,31.1,4600.0,30.9,31.14,30.9,31.1,4600.0
2005-02-25 14:00:00,31.11,31.16,31.01,31.07,5200.0,31.11,31.16,31.01,31.07,5200.0
2005-02-25 14:30:00,31.07,31.16,30.99,31.1,5500.0,31.07,31.16,30.99,31.1,5500.0
2005-02-25 15:00:00,31.07,31.21,31.07,31.19,6700.0,31.07,31.21,31.07,31.19,6700.0
2005-02-25 15:30:00,31.17,31.35,31.14,31.34,24000.0,31.17,31.35,31.14,31.34,24000.0
2005-02-28 09:30:00,30.85,30.85,30.67,30.72,7700.0,30.85,30.85,30.67,30.72,7700.0
2005-02-28 10:00:00,30.73,30.85,30.65,30.85,12900.0,30.73,30.85,30.65,30.85,12900.0
2005-02-28 10:30:00,30.85,31.19,30.85,31.11,7000.0,30.85,31.19,30.85,31.11,7000.0
2005-02-28 11:00:00,31.13,31.15,30.98,30.98,12000.0,31.13,31.15,30.98,30.98,12000.0
2005-02-28 11:30:00,30.98,30.98,30.74,30.82,6700.0,30.98,30.98,30.74,30.82,6700.0
2005-02-28 12:00:00,30.78,30.78,30.54,30.58,9100.0,30.78,30.78,30.54,30.58,9100.0
2005-02-28 12:30:00,30.63,30.65,30.61,30.64,2300.0,30.63,30.65,30.61,30.64,2300.0
2005-02-28 13:00:00,30.63,30.65,30.53,30.54,7900.0,30.63,30.65,30.53,30.54,7900.0
2005-02-28 13:30:00,30.54,30.54,30.32,30.41,7600.0,30.54,30.54,30.32,30.41,7600.0
2005-02-28 14:00:00,30.45,30.65,30.4,30.65,4700.0,30.45,30.65,30.4,30.65,4700.0
2005-02-28 14:30:00,30.64,30.8,30.62,30.71,6400.0,30.64,30.8,30.62,30.71,6400.0
2005-02-28 15:00:00,30.71,30.91,30.71,30.88,7700.0,30.71,30.91,30.71,30.88,7700.0
2005-02-28 15:30:00,30.88,30.93,30.58,30.58,20500.0,30.88,30.93,30.58,30.58,20500.0
2005-03-01 09:30:00,30.7,31.15,30.7,31.15,13000.0,30.7,31.15,30.7,31.15,13000.0
2005-03-01 10:00:00,31.08,31.29,31.06,31.06,13700.0,31.08,31.29,31.06,31.06,13700.0
2005-03-01 10:30:00,31.1,31.25,31.07,31.13,11100.0,31.1,31.25,31.07,31.13,11100.0
2005-03-01 11:00:00,31.11,31.11,30.92,30.94,6600.0,31.11,31.11,30.92,30.94,6600.0
2005-03-01 11:30:00,30.94,31.25,30.94,31.25,12100.0,30.94,31.25,30.94,31.25,12100.0
2005-03-01 12:00:00,31.25,31.28,31.19,31.24,5700.0,31.25,31.28,31.19,31.24,5700.0
2005-03-01 12:30:00,31.25,31.26,31.1,31.25,7400.0,31.25,31.26,31.1,31.25,7400.0
2005-03-01 13:00:00,31.25,31.29,31.16,31.18,5600.0,31.25,31.29,31.16,31.18,5600.0
2005-03-01 13:30:00,31.18,31.43,31.16,31.43,10500.0,31.18,31.43,31.16,31.43,10500.0
2005-03-01 14:00:00,31.43,31.57,31.43,31.48,14100.0,31.43,31.57,31.43,31.48,14100.0
2005-03-01 14:30:00,31.47,31.47,31.24,31.28,13200.0,31.47,31.47,31.24,31.28,13200.0
2005-03-01 15:00:00,31.28,31.45,31.28,31.35,19000.0,31.28,31.45,31.28,31.35,19000.0
2005-03-01 15:30:00,31.36,31.43,31.2,31.39,45900.0,31.36,31.43,31.2,31.39,45900.0
2005-03-02 09:30:00,33.0,33.5,32.89,33.15,76700.0,33.0,33.5,32.89,33.15,76700.0
2005-03-02 10:00:00,33.15,33.15,32.56,32.81,59100.0,33.15,33.15,32.56,32.81,59100.0
2005-03-02 10:30:00,32.82,32.96,32.66,32.88,36100.0,32.82,32.96,32.66,32.88,36100.0
2005-03-02 11:00:00,32.84,32.85,32.31,32.34,43200.0,32.84,32.85,32.31,32.34,43200.0
2005-03-02 11:30:00,32.31,32.5,32.3,32.3,8700.0,32.31,32.5,32.3,32.3,8700.0
2005-03-02 12:00:00,32.3,32.44,32.19,32.41,18100.0,32.3,32.44,32.19,32.41,18100.0
2005-03-02 12:30:00,32.45,32.45,32.39,32.4,11900.0,32.45,32.45,32.39,32.4,11900.0
2005-03-02 13:00:00,32.39,32.41,32.34,32.37,5900.0,32.39,32.41,32.34,32.37,5900.0
2005-03-02 13:30:00,32.37,32.39,32.05,32.13,12500.0,32.37,32.39,32.05,32.13,12500.0
2005-03-02 14:00:00,32.17,32.18,32.02,32.06,15100.0,32.17,32.18,32.02,32.06,15100.0
2005-03-02 14:30:00,32.06,32.06,31.59,31.76,24400.0,32.06,32.06,31.59,31.76,24400.0
2005-03-02 15:00:00,31.78,31.89,31.61,31.74,22900.0,31.78,31.89,31.61,31.74,22900.0
2005-03-02 15:30:00,31.74,31.8,31.63,31.7,31900.0,31.74,31.8,31.63,31.7,31900.0
2005-03-03 09:30:00,32.25,32.27,32.02,32.04,16300.0,32.25,32.27,32.02,32.04,16300.0
2005-03-03 10:00:00,32.04,32.04,31.5,31.6,30200.0,32.04,32.04,31.5,31.6,30200.0
2005-03-03 10:30:00,31.6,31.7,31.47,31.61,16700.0,31.6,31.7,31.47,31.61,16700.0
2005-03-03 11:00:00,31.61,31.61,31.39,31.39,19400.0,31.61,31.61,31.39,31.39,19400.0
2005-03-03 11:30:00,31.36,31.45,31.15,31.21,14200.0,31.36,31.45,31.15,31.21,14200.0
2005-03-03 12:00:00,31.2,31.28,31.19,31.19,6900.0,31.2,31.28,31.19,31.19,6900.0
2005-03-03 12:30:00,31.2,31.34,31.18,31.29,9000.0,31.2,31.34,31.18,31.29,9000.0
2005-03-03 13:00:00,31.29,31.44,31.29,31.33,12500.0,31.29,31.44,31.29,31.33,12500.0
2005-03-03 13:30:00,31.32,31.41,31.28,31.37,7500.0,31.32,31.41,31.28,31.37,7500.0
2005-03-03 14:00:00,31.38,31.49,31.36,31.48,14100.0,31.38,31.49,31.36,31.48,14100.0
2005-03-03 14:30:00,31.46,31.47,31.3,31.31,10000.0,31.46,31.47,31.3,31.31,10000.0
2005-03-03 15:00:00,31.32,31.39,31.32,31.35,19800.0,31.32,31.39,31.32,31.35,19800.0
2005-03-03 15:30:00,31.35,31.43,31.24,31.25,23300.0,31.35,31.43,31.24,31.25,23300.0
2005-03-04 09:30:00,31.45,31.62,31.4,31.49,15700.0,31.45,31.62,31.4,31.49,15700.0
2005-03-04 10:00:00,31.49,31.69,31.49,31.65,20200.0,31.49,31.69,31.49,31.65,20200.0
2005-03-04 10:30:00,31.65,31.78,31.62,31.71,11500.0,31.65,31.78,31.62,31.71,11500.0
2005-03-04 11:00:00,31.72,31.79,31.68,31.78,10700.0,31.72,31.79,31.68,31.78,10700.0
2005-03-04 11:30:00,31.78,31.82,31.69,31.74,20200.0,31.78,31.82,31.69,31.74,20200.0
2005-03-04 12:00:00,31.79,31.99,31.79,31.88,8200.0,31.79,31.99,31.79,31.88,8200.0
2005-03-04 12:30:00,31.95,32.36,31.95,32.31,10000.0,31.95,32.36,31.95,32.31,10000.0
2005-03-04 13:00:00,32.34,32.44,31.9,32.04,13500.0,32.34,32.44,31.9,32.04,13500.0
2005-03-04 13:30:00,32.05,32.34,31.96,32.34,13900.0,32.05,32.34,31.96,32.34,13900.0
2005-03-04 14:00:00,32.35,32.45,32.23,32.3,10200.0,32.35,32.45,32.23,32.3,10200.0
2005-03-04 14:30:00,32.3,32.41,32.24,32.36,16400.0,32.3,32.41,32.24,32.36,16400.0
2005-03-04 15:00:00,32.43,32.44,32.23,32.43,19000.0,32.43,32.44,32.23,32.43,19000.0
2005-03-04 15:30:00,32.44,32.65,32.17,32.25,36500.0,32.44,32.65,32.17,32.25,36500.0
2005-03-07 09:30:00,32.66,32.96,32.47,32.69,28300.0,32.66,32.96,32.47,32.69,28300.0
2005-03-07 10:00:00,32.76,33.45,32.67,33.19,51400.0,32.76,33.45,32.67,33.19,51400.0
2005-03-07 10:30:00,33.14,33.17,32.52,32.52,25300.0,33.14,33.17,32.52,32.52,25300.0
2005-03-07 11:00:00,32.52,32.66,32.51,32.6,34600.0,32.52,32.66,32.51,32.6,34600.0
2005-03-07 11:30:00,32.6,32.63,32.55,32.57,14500.0,32.6,32.63,32.55,32.57,14500.0
2005-03-07 12:00:00,32.57,32.71,32.53,32.71,27100.0,32.57,32.71,32.53,32.71,27100.0
2005-03-07 12:30:00,32.7,32.7,32.6,32.61,14100.0,32.7,32.7,32.6,32.61,14100.0
2005-03-07 13:00:00,32.61,32.65,32.53,32.53,39000.0,32.61,32.65,32.53,32.53,39000.0
2005-03-07 13:30:00,32.55,32.64,32.53,32.6,7300.0,32.55,32.64,32.53,32.6,7300.0
2005-03-07 14:00:00,32.59,32.65,32.29,32.3,9100.0,32.59,32.65,32.29,32.3,9100.0
2005-03-07 14:30:00,32.27,32.41,32.27,32.29,9300.0,32.27,32.41,32.27,32.29,9300.0
2005-03-07 15:00:00,32.3,32.4,32.16,32.33,19600.0,32.3,32.4,32.16,32.33,19600.0
2005-03-07 15:30:00,32.33,32.33,32.05,32.18,23000.0,32.33,32.33,32.05,32.18,23000.0
2005-03-08 09:30:00,32.21,32.45,32.1,32.37,12700.0,32.21,32.45,32.1,32.37,12700.0
2005-03-08 10:00:00,32.32,32.4,32.14,32.14,11800.0,32.32,32.4,32.14,32.14,11800.0
2005-03-08 10:30:00,32.14,32.34,32.09,32.27,7700.0,32.14,32.34,32.09,32.27,7700.0
2005-03-08 11:00:00,32.28,32.3,32.13,32.3,11800.0,32.28,32.3,32.13,32.3,11800.0
2005-03-08 11:30:00,32.32,32.5,32.32,32.5,41200.0,32.32,32.5,32.32,32.5,41200.0
2005-03-08 12:00:00,32.5,32.5,32.42,32.48,14900.0,32.5,32.5,32.42,32.48,14900.0
2005-03-08 12:30:00,32.45,32.5,32.37,32.4,5000.0,32.45,32.5,32.37,32.4,5000.0
2005-03-08 13:00:00,32.41,32.46,32.35,32.35,5200.0,32.41,32.46,32.35,32.35,5200.0
2005-03-08 13:30:00,32.36,32.4,32.28,32.3,7600.0,32.36,32.4,32.28,32.3,7600.0
2005-03-08 14:00:00,32.3,32.39,32.27,32.39,5300.0,32.3,32.39,32.27,32.39,5300.0
2005-03-08 14:30:00,32.39,32.49,32.31,32.47,9500.0,32.39,32.49,32.31,32.47,9500.0
2005-03-08 15:00:00,32.45,32.48,32.36,32.38,15400.0,32.45,32.48,32.36,32.38,15400.0
2005-03-08 15:30:00,32.42,32.45,32.27,32.3,23400.0,32.42,32.45,32.27,32.3,23400.0
2005-03-09 09:30:00,32.0,32.24,32.0,32.02,34600.0,32.0,32.24,32.0,32.02,34600.0
2005-03-09 10:00:00,32.02,32.05,31.97,32.03,60400.0,32.02,32.05,31.97,32.03,60400.0
2005-03-09 10:30:00,32.04,32.05,31.96,32.03,22400.0,32.04,32.05,31.96,32.03,22400.0
2005-03-09 11:00:00,32.01,32.09,31.98,32.04,15800.0,32.01,32.09,31.98,32.04,15800.0
2005-03-09 11:30:00,32.04,32.08,32.0,32.03,14900.0,32.04,32.08,32.0,32.03,14900.0
2005-03-09 12:00:00,32.03,32.05,31.96,32.03,13500.0,32.03,32.05,31.96,32.03,13500.0
2005-03-09 12:30:00,32.04,32.06,31.86,31.87,23500.0,32.04,32.06,31.86,31.87,23500.0
2005-03-09 13:00:00,31.95,32.05,31.95,32.02,7900.0,31.95,32.05,31.95,32.02,7900.0
2005-03-09 13:30:00,32.0,32.06,31.99,32.05,7900.0,32.0,32.06,31.99,32.05,7900.0
2005-03-09 14:00:00,32.05,32.1,32.02,32.02,16200.0,32.05,32.1,32.02,32.02,16200.0
2005-03-09 14:30:00,32.03,32.1,32.0,32.08,14800.0,32.03,32.1,32.0,32.08,14800.0
2005-03-09 15:00:00,32.08,32.12,31.98,32.1,22500.0,32.08,32.12,31.98,32.1,22500.0
2005-03-09 15:30:00,32.1,32.1,31.9,31.9,15100.0,32.1,32.1,31.9,31.9,15100.0
2005-03-10 09:30:00,31.87,32.14,31.83,32.05,8800.0,31.87,32.14,31.83,32.05,8800.0
2005-03-10 10:00:00,32.05,32.05,31.9,31.93,17000.0,32.05,32.05,31.9,31.93,17000.0
2005-03-10 10:30:00,31.95,32.03,31.91,31.91,21000.0,31.95,32.03,31.91,31.91,21000.0
2005-03-10 11:00:00,31.91,31.95,31.63,31.7,24700.0,31.91,31.95,31.63,31.7,24700.0
2005-03-10 11:30:00,31.72,31.72,31.62,31.71,9300.0,31.72,31.72,31.62,31.71,9300.0
2005-03-10 12:00:00,31.7,31.74,31.69,31.71,2700.0,31.7,31.74,31.69,31.71,2700.0
2005-03-10 12:30:00,31.78,31.85,31.78,31.84,3300.0,31.78,31.85,31.78,31.84,3300.0
2005-03-10 13:00:00,31.88,31.93,31.87,31.93,3300.0,31.88,31.93,31.87,31.93,3300.0
2005-03-10 13:30:00,31.93,32.04,31.92,31.99,15900.0,31.93,32.04,31.92,31.99,15900.0
2005-03-10 14:00:00,31.94,31.95,31.81,31.85,17500.0,31.94,31.95,31.81,31.85,17500.0
2005-03-10 14:30:00,31.83,31.83,31.71,31.79,5300.0,31.83,31.83,31.71,31.79,5300.0
2005-03-10 15:00:00,31.79,31.79,31.57,31.59,10600.0,31.79,31.79,31.57,31.59,10600.0
2005-03-10 15:30:00,31.59,31.61,31.46,31.61,21400.0,31.59,31.61,31.46,31.61,21400.0
2005-03-11 09:30:00,31.87,31.87,31.55,31.8,24800.0,31.87,31.87,31.55,31.8,24800.0
2005-03-11 10:00:00,31.81,31.82,31.6,31.67,8600.0,31.81,31.82,31.6,31.67,8600.0
2005-03-11 10:30:00,31.66,31.74,31.59,31.65,12200.0,31.66,31.74,31.59,31.65,12200.0
2005-03-11 11:00:00,31.62,31.7,31.55,31.68,7000.0,31.62,31.7,31.55,31.68,7000.0
2005-03-11 11:30:00,31.68,31.73,31.63,31.7,2600.0,31.68,31.73,31.63,31.7,2600.0
2005-03-11 12:00:00,31.67,31.68,31.58,31.68,1600.0,31.67,31.68,31.58,31.68,1600.0
2005-03-11 12:30:00,31.7,31.74,31.64,31.64,8800.0,31.7,31.74,31.64,31.64,8800.0
2005-03-11 13:00:00,31.65,31.68,31.58,31.63,12000.0,31.65,31.68,31.58,31.63,12000.0
2005-03-11 13:30:00,31.63,31.69,31.53,31.55,9200.0,31.63,31.69,31.53,31.55,9200.0
2005-03-11 14:00:00,31.55,31.67,31.54,31.67,8100.0,31.55,31.67,31.54,31.67,8100.0
2005-03-11 14:30:00,31.67,31.7,31.6,31.61,12700.0,31.67,31.7,31.6,31.61,12700.0
2005-03-11 15:00:00,31.62,31.67,31.53,31.54,25700.0,31.62,31.67,31.53,31.54,25700.0
2005-03-11 15:30:00,31.54,31.6,31.51,31.52,10400.0,31.54,31.6,31.51,31.52,10400.0
2005-03-14 09:30:00,31.44,31.7,31.44,31.64,6600.0,31.44,31.7,31.44,31.64,6600.0
2005-03-14 10:00:00,31.64,31.7,31.57,31.68,17700.0,31.64,31.7,31.57,31.68,17700.0
2005-03-14 10:30:00,31.67,31.78,31.55,31.77,16700.0,31.67,31.78,31.55,31.77,16700.0
2005-03-14 11:00:00,31.78,31.9,31.72,31.78,8800.0,31.78,31.9,31.72,31.78,8800.0
2005-03-14 11:30:00,31.79,31.81,31.74,31.8,5700.0,31.79,31.81,31.74,31.8,5700.0
2005-03-14 12:00:00,31.75,31.9,31.75,31.9,3100.0,31.75,31.9,31.75,31.9,3100.0
2005-03-14 12:30:00,31.88,31.88,31.83,31.86,4300.0,31.88,31.88,31.83,31.86,4300.0
2005-03-14 13:00:00,31.86,31.9,31.74,31.75,8700.0,31.86,31.9,31.74,31.75,8700.0
2005-03-14 13:30:00,31.75,31.78,31.69,31.75,7400.0,31.75,31.78,31.69,31.75,7400.0
2005-03-14 14:00:00,31.75,31.76,31.71,31.73,2900.0,31.75,31.76,31.71,31.73,2900.0
2005-03-14 14:30:00,31.73,31.78,31.67,31.68,5700.0,31.73,31.78,31.67,31.68,5700.0
2005-03-14 15:00:00,31.71,31.76,31.69,31.76,6000.0,31.71,31.76,31.69,31.76,6000.0
2005-03-14 15:30:00,31.76,31.76,31.63,31.64,10100.0,31.76,31.76,31.63,31.64,10100.0
2005-03-15 09:30:00,31.68,31.75,31.6,31.7,14700.0,31.68,31.75,31.6,31.7,14700.0
2005-03-15 10:00:00,31.7,31.7,31.51,31.59,8900.0,31.7,31.7,31.51,31.59,8900.0
2005-03-15 10:30:00,31.56,31.73,31.54,31.73,10200.0,31.56,31.73,31.54,31.73,10200.0
2005-03-15 11:00:00,31.73,31.73,31.69,31.69,5000.0,31.73,31.73,31.69,31.69,5000.0
2005-03-15 11:30:00,31.69,31.72,31.6,31.6,10700.0,31.69,31.72,31.6,31.6,10700.0
2005-03-15 12:00:00,31.5,31.6,31.48,31.6,17300.0,31.5,31.6,31.48,31.6,17300.0
2005-03-15 12:30:00,31.6,31.68,31.59,31.68,7300.0,31.6,31.68,31.59,31.68,7300.0
2005-03-15 13:00:00,31.68,31.7,31.65,31.67,11400.0,31.68,31.7,31.65,31.67,11400.0
2005-03-15 13:30:00,31.65,31.65,31.49,31.57,12700.0,31.65,31.65,31.49,31.57,12700.0
2005-03-15 14:00:00,31.57,31.59,31.5,31.53,11600.0,31.57,31.59,31.5,31.53,11600.0
2005-03-15 14:30:00,31.51,31.52,31.42,31.43,36300.0,31.51,31.52,31.42,31.43,36300.0
2005-03-15 15:00:00,31.38,31.47,31.38,31.4,15800.0,31.38,31.47,31.38,31.4,15800.0
2005-03-15 15:30:00,31.39,31.39,31.15,31.27,22000.0,31.39,31.39,31.15,31.27,22000.0
2005-03-16 09:30:00,31.15,31.27,30.72,31.21,22700.0,31.15,31.27,30.72,31.21,22700.0
2005-03-16 10:00:00,31.25,31.36,31.24,31.3,14600.0,31.25,31.36,31.24,31.3,14600.0
2005-03-16 10:30:00,31.32,31.5,31.31,31.4,17200.0,31.32,31.5,31.31,31.4,17200.0
2005-03-16 11:00:00,31.4,31.52,31.38,31.44,14100.0,31.4,31.52,31.38,31.44,14100.0
2005-03-16 11:30:00,31.5,31.58,31.49,31.54,6800.0,31.5,31.58,31.49,31.54,6800.0
2005-03-16 12:00:00,31.56,31.62,31.5,31.56,4600.0,31.56,31.62,31.5,31.56,4600.0
2005-03-16 12:30:00,31.53,31.61,31.52,31.61,4100.0,31.53,31.61,31.52,31.61,4100.0
2005-03-16 13:00:00,31.61,31.66,31.51,31.54,10500.0,31.61,31.66,31.51,31.54,10500.0
2005-03-16 13:30:00,31.54,31.63,31.44,31.44,9100.0,31.54,31.63,31.44,31.44,9100.0
2005-03-16 14:00:00,31.45,31.49,31.27,31.3,12800.0,31.45,31.49,31.27,31.3,12800.0
2005-03-16 14:30:00,31.3,31.47,31.3,31.35,8700.0,31.3,31.47,31.3,31.35,8700.0
2005-03-16 15:00:00,31.3,31.45,31.21,31.22,12400.0,31.3,31.45,31.21,31.22,12400.0
2005-03-16 15:30:00,31.26,31.35,31.21,31.24,13200.0,31.26,31.35,31.21,31.24,13200.0
2005-03-17 09:30:00,31.25,31.45,31.17,31.29,7700.0,31.25,31.45,31.17,31.29,7700.0
2005-03-17 10:00:00,31.3,31.58,31.27,31.58,13800.0,31.3,31.58,31.27,31.58,13800.0
2005-03-17 10:30:00,31.58,31.72,31.56,31.72,11700.0,31.58,31.72,31.56,31.72,11700.0
2005-03-17 11:00:00,31.72,31.79,31.69,31.73,8100.0,31.72,31.79,31.69,31.73,8100.0
2005-03-17 11:30:00,31.74,32.06,31.73,32.06,53400.0,31.74,32.06,31.73,32.06,53400.0
2005-03-17 12:00:00,32.04,32.14,31.95,32.08,15100.0,32.04,32.14,31.95,32.08,15100.0
2005-03-17 12:30:00,32.06,32.15,32.04,32.13,10600.0,32.06,32.15,32.04,32.13,10600.0
2005-03-17 13:00:00,32.13,32.13,32.03,32.07,9500.0,32.13,32.13,32.03,32.07,9500.0
2005-03-17 13:30:00,32.1,32.14,32.06,32.09,8400.0,32.1,32.14,32.06,32.09,8400.0
2005-03-17 14:00:00,32.1,32.2,32.08,32.17,21500.0,32.1,32.2,32.08,32.17,21500.0
2005-03-17 14:30:00,32.19,32.25,32.15,32.19,14900.0,32.19,32.25,32.15,32.19,14900.0
2005-03-17 15:00:00,32.19,32.25,32.14,32.2,16300.0,32.19,32.25,32.14,32.2,16300.0
2005-03-17 15:30:00,32.22,32.3,32.21,32.3,45800.0,32.22,32.3,32.21,32.3,45800.0
2005-03-18 09:30:00,32.34,32.35,32.01,32.27,111400.0,32.34,32.35,32.01,32.27,111400.0
2005-03-18 10:00:00,32.27,32.3,32.11,32.17,14700.0,32.27,32.3,32.11,32.17,14700.0
2005-03-18 10:30:00,32.17,32.17,32.01,32.08,25500.0,32.17,32.17,32.01,32.08,25500.0
2005-03-18 11:00:00,32.14,32.26,32.14,32.23,23500.0,32.14,32.26,32.14,32.23,23500.0
2005-03-18 11:30:00,32.23,32.24,32.11,32.13,9800.0,32.23,32.24,32.11,32.13,9800.0
2005-03-18 12:00:00,32.14,32.24,32.12,32.15,4400.0,32.14,32.24,32.12,32.15,4400.0
2005-03-18 12:30:00,32.15,32.18,32.13,32.13,9300.0,32.15,32.18,32.13,32.13,9300.0
2005-03-18 13:00:00,32.12,32.17,32.03,32.16,11100.0,32.12,32.17,32.03,32.16,11100.0
2005-03-18 13:30:00,32.16,32.33,31.99,32.3,16200.0,32.16,32.33,31.99,32.3,16200.0
2005-03-18 14:00:00,32.31,32.31,32.15,32.24,51800.0,32.31,32.31,32.15,32.24,51800.0
2005-03-18 14:30:00,32.24,32.27,32.14,32.15,20100.0,32.24,32.27,32.14,32.15,20100.0
2005-03-18 15:00:00,32.15,32.34,32.1,32.27,30300.0,32.15,32.34,32.1,32.27,30300.0
2005-03-18 15:30:00,32.26,32.3,32.11,32.11,21800.0,32.26,32.3,32.11,32.11,21800.0
2005-03-21 09:30:00,31.95,32.19,31.84,32.0,9100.0,31.95,32.19,31.84,32.0,9100.0
2005-03-21 10:00:00,32.0,32.17,32.0,32.17,11600.0,32.0,32.17,32.0,32.17,11600.0
2005-03-21 10:30:00,32.15,32.28,31.98,32.28,13600.0,32.15,32.28,31.98,32.28,13600.0
2005-03-21 11:00:00,32.27,32.27,32.12,32.18,8100.0,32.27,32.27,32.12,32.18,8100.0
2005-03-21 11:30:00,32.17,32.25,32.13,32.21,7800.0,32.17,32.25,32.13,32.21,7800.0
2005-03-21 12:00:00,32.25,32.27,32.17,32.27,3400.0,32.25,32.27,32.17,32.27,3400.0
2005-03-21 12:30:00,32.26,32.3,32.2,32.25,7900.0,32.26,32.3,32.2,32.25,7900.0
2005-03-21 13:00:00,32.24,32.25,32.16,32.2,5300.0,32.24,32.25,32.16,32.2,5300.0
2005-03-21 13:30:00,32.2,32.35,32.15,32.35,15200.0,32.2,32.35,32.15,32.35,15200.0
2005-03-21 14:00:00,32.34,32.34,32.2,32.27,12300.0,32.34,32.34,32.2,32.27,12300.0
2005-03-21 14:30:00,32.29,32.4,32.29,32.33,18200.0,32.29,32.4,32.29,32.33,18200.0
2005-03-21 15:00:00,32.38,32.45,32.35,32.4,32900.0,32.38,32.45,32.35,32.4,32900.0
2005-03-21 15:30:00,32.42,32.45,32.24,32.28,21600.0,32.42,32.45,32.24,32.28,21600.0
2005-03-22 09:30:00,32.43,32.44,32.19,32.35,10600.0,32.43,32.44,32.19,32.35,10600.0
2005-03-22 10:00:00,32.34,32.49,32.21,32.32,16500.0,32.34,32.49,32.21,32.32,16500.0
2005-03-22 10:30:00,32.33,32.43,32.3,32.36,18200.0,32.33,32.43,32.3,32.36,18200.0
2005-03-22 11:00:00,32.38,32.38,32.25,32.32,12700.0,32.38,32.38,32.25,32.32,12700.0
2005-03-22 11:30:00,32.36,32.36,32.32,32.32,3900.0,32.36,32.36,32.32,32.32,3900.0
2005-03-22 12:00:00,32.35,32.4,32.35,32.36,4300.0,32.35,32.4,32.35,32.36,4300.0
2005-03-22 12:30:00,32.35,32.35,32.24,32.26,4400.0,32.35,32.35,32.24,32.26,4400.0
2005-03-22 13:00:00,32.26,32.3,32.26,32.3,5900.0,32.26,32.3,32.26,32.3,5900.0
2005-03-22 13:30:00,32.3,32.34,32.29,32.29,9000.0,32.3,32.34,32.29,32.29,9000.0
2005-03-22 14:00:00,32.31,32.32,32.13,32.19,11800.0,32.31,32.32,32.13,32.19,11800.0
2005-03-22 14:30:00,32.2,32.2,31.75,31.89,37200.0,32.2,32.2,31.75,31.89,37200.0
2005-03-22 15:00:00,31.88,31.89,31.65,31.89,20600.0,31.88,31.89,31.65,31.89,20600.0
2005-03-22 15:30:00,31.9,31.9,31.55,31.63,25300.0,31.9,31.9,31.55,31.63,25300.0
2005-03-23 09:30:00,31.59,31.72,31.4,31.47,8700.0,31.59,31.72,31.4,31.47,8700.0
2005-03-23 10:00:00,31.49,31.65,31.49,31.52,13900.0,31.49,31.65,31.49,31.52,13900.0
2005-03-23 10:30:00,31.55,31.62,31.25,31.5,14600.0,31.55,31.62,31.25,31.5,14600.0
2005-03-23 11:00:00,31.47,31.52,31.41,31.48,5500.0,31.47,31.52,31.41,31.48,5500.0
2005-03-23 11:30:00,31.48,31.51,31.35,31.43,4900.0,31.48,31.51,31.35,31.43,4900.0
2005-03-23 12:00:00,31.47,31.6,31.45,31.45,4600.0,31.47,31.6,31.45,31.45,4600.0
2005-03-23 12:30:00,31.45,31.52,31.45,31.51,4100.0,31.45,31.52,31.45,31.51,4100.0
2005-03-23 13:00:00,31.51,31.55,31.46,31.46,4700.0,31.51,31.55,31.46,31.46,4700.0
2005-03-23 13:30:00,31.47,31.56,31.47,31.51,2900.0,31.47,31.56,31.47,31.51,2900.0
2005-03-23 14:00:00,31.51,31.59,31.44,31.44,2700.0,31.51,31.59,31.44,31.44,2700.0
2005-03-23 14:30:00,31.44,31.44,31.17,31.18,11000.0,31.44,31.44,31.17,31.18,11000.0
2005-03-23 15:00:00,31.18,31.24,31.12,31.22,15000.0,31.18,31.24,31.12,31.22,15000.0
2005-03-23 15:30:00,31.24,31.3,31.09,31.15,10200.0,31.24,31.3,31.09,31.15,10200.0
2005-03-24 09:30:00,30.85,31.05,30.79,31.03,16700.0,30.85,31.05,30.79,31.03,16700.0
2005-03-24 10:00:00,31.06,31.15,30.89,31.03,36200.0,31.06,31.15,30.89,31.03,36200.0
2005-03-24 10:30:00,31.1,31.17,31.07,31.12,15900.0,31.1,31.17,31.07,31.12,15900.0
2005-03-24 11:00:00,31.08,31.1,31.02,31.1,6000.0,31.08,31.1,31.02,31.1,6000.0
2005-03-24 11:30:00,31.14,31.25,31.12,31.15,5700.0,31.14,31.25,31.12,31.15,5700.0
2005-03-24 12:00:00,31.15,31.23,31.09,31.23,8200.0,31.15,31.23,31.09,31.23,8200.0
2005-03-24 12:30:00,31.21,31.4,31.21,31.27,6700.0,31.21,31.4,31.21,31.27,6700.0
2005-03-24 13:00:00,31.29,31.37,31.28,31.37,1900.0,31.29,31.37,31.28,31.37,1900.0
2005-03-24 13:30:00,31.37,31.4,31.28,31.28,2000.0,31.37,31.4,31.28,31.28,2000.0
2005-03-24 14:00:00,31.28,31.31,31.24,31.31,9000.0,31.28,31.31,31.24,31.31,9000.0
2005-03-24 14:30:00,31.33,31.33,31.2,31.23,4300.0,31.33,31.33,31.2,31.23,4300.0
2005-03-24 15:00:00,31.24,31.24,31.15,31.18,10800.0,31.24,31.24,31.15,31.18,10800.0
2005-03-24 15:30:00,31.2,31.2,30.82,30.82,22200.0,31.2,31.2,30.82,30.82,22200.0
2005-03-28 09:30:00,30.79,31.23,30.75,31.23,7200.0,30.79,31.23,30.75,31.23,7200.0
2005-03-28 10:00:00,31.25,31.4,31.25,31.37,12000.0,31.25,31.4,31.25,31.37,12000.0
2005-03-28 10:30:00,31.37,31.4,31.18,31.27,20400.0,31.37,31.4,31.18,31.27,20400.0
2005-03-28 11:00:00,31.28,31.52,31.27,31.52,8800.0,31.28,31.52,31.27,31.52,8800.0
2005-03-28 11:30:00,31.54,31.55,31.4,31.45,5800.0,31.54,31.55,31.4,31.45,5800.0
2005-03-28 12:00:00,31.46,31.46,31.29,31.34,8500.0,31.46,31.46,31.29,31.34,8500.0
2005-03-28 12:30:00,31.37,31.42,31.36,31.4,4600.0,31.37,31.42,31.36,31.4,4600.0
2005-03-28 13:00:00,31.4,31.48,31.39,31.45,4300.0,31.4,31.48,31.39,31.45,4300.0
2005-03-28 13:30:00,31.48,31.52,31.48,31.51,1200.0,31.48,31.52,31.48,31.51,1200.0
2005-03-28 14:00:00,31.5,31.5,31.33,31.4,7400.0,31.5,31.5,31.33,31.4,7400.0
2005-03-28 14:30:00,31.43,31.69,31.43,31.68,13400.0,31.43,31.69,31.43,31.68,13400.0
2005-03-28 15:00:00,31.66,31.76,31.62,31.71,9400.0,31.66,31.76,31.62,31.71,9400.0
2005-03-28 15:30:00,31.69,31.79,31.53,31.53,17600.0,31.69,31.79,31.53,31.53,17600.0
2005-03-29 09:30:00,31.4,31.58,31.4,31.5,26600.0,31.4,31.58,31.4,31.5,26600.0
2005-03-29 10:00:00,31.51,31.9,31.49,31.9,12000.0,31.51,31.9,31.49,31.9,12000.0
2005-03-29 10:30:00,31.86,32.0,31.82,31.93,14000.0,31.86,32.0,31.82,31.93,14000.0
2005-03-29 11:00:00,31.95,31.98,31.93,31.94,6800.0,31.95,31.98,31.93,31.94,6800.0
2005-03-29 11:30:00,31.94,31.97,31.86,31.87,7400.0,31.94,31.97,31.86,31.87,7400.0
2005-03-29 12:00:00,31.89,31.94,31.66,31.66,3100.0,31.89,31.94,31.66,31.66,3100.0
2005-03-29 12:30:00,31.66,31.7,31.5,31.53,8800.0,31.66,31.7,31.5,31.53,8800.0
2005-03-29 13:00:00,31.53,31.6,31.28,31.28,8600.0,31.53,31.6,31.28,31.28,8600.0
2005-03-29 13:30:00,31.29,31.34,31.24,31.27,4800.0,31.29,31.34,31.24,31.27,4800.0
2005-03-29 14:00:00,31.27,31.28,31.05,31.05,7100.0,31.27,31.28,31.05,31.05,7100.0
2005-03-29 14:30:00,31.1,31.14,30.87,31.13,8100.0,31.1,31.14,30.87,31.13,8100.0
2005-03-29 15:00:00,31.13,31.13,30.85,30.86,10500.0,31.13,31.13,30.85,30.86,10500.0
2005-03-29 15:30:00,30.86,30.88,30.67,30.81,25100.0,30.86,30.88,30.67,30.81,25100.0
2005-03-30 09:30:00,30.51,31.05,30.51,31.03,18100.0,30.51,31.05,30.51,31.03,18100.0
2005-03-30 10:00:00,31.02,31.15,30.97,31.14,10100.0,31.02,31.15,30.97,31.14,10100.0
2005-03-30 10:30:00,31.15,31.4,31.15,31.4,3200.0,31.15,31.4,31.15,31.4,3200.0
2005-03-30 11:00:00,31.4,31.42,31.35,31.38,3000.0,31.4,31.42,31.35,31.38,3000.0
2005-03-30 11:30:00,31.38,31.55,31.38,31.55,7800.0,31.38,31.55,31.38,31.55,7800.0
2005-03-30 12:00:00,31.63,31.71,31.63,31.67,6900.0,31.63,31.71,31.63,31.67,6900.0
2005-03-30 12:30:00,31.69,31.82,31.69,31.75,4100.0,31.69,31.82,31.69,31.75,4100.0
2005-03-30 13:00:00,31.7,31.7,31.66,31.67,2700.0,31.7,31.7,31.66,31.67,2700.0
2005-03-30 13:30:00,31.68,31.68,31.55,31.67,6000.0,31.68,31.68,31.55,31.67,6000.0
2005-03-30 14:00:00,31.69,31.79,31.65,31.66,9500.0,31.69,31.79,31.65,31.66,9500.0
2005-03-30 14:30:00,31.66,31.77,31.6,31.67,11100.0,31.66,31.77,31.6,31.67,11100.0
2005-03-30 15:00:00,31.68,31.8,31.68,31.78,14500.0,31.68,31.8,31.68,31.78,14500.0
2005-03-30 15:30:00,31.76,31.99,31.76,31.99,19000.0,31.76,31.99,31.76,31.99,19000.0
2005-03-31 09:30:00,32.15,32.15,31.87,31.94,17600.0,32.15,32.15,31.87,31.94,17600.0
2005-03-31 10:00:00,31.92,31.96,31.78,31.93,17100.0,31.92,31.96,31.78,31.93,17100.0
2005-03-31 10:30:00,31.99,31.99,31.88,31.9,8200.0,31.99,31.99,31.88,31.9,8200.0
2005-03-31 11:00:00,31.91,31.99,31.9,31.99,7300.0,31.91,31.99,31.9,31.99,7300.0
2005-03-31 11:30:00,31.98,31.98,31.89,31.92,6400.0,31.98,31.98,31.89,31.92,6400.0
2005-03-31 12:00:00,31.89,31.89,31.76,31.81,11700.0,31.89,31.89,31.76,31.81,11700.0
2005-03-31 12:30:00,31.82,31.85,31.79,31.8,5400.0,31.82,31.85,31.79,31.8,5400.0
2005-03-31 13:00:00,31.8,31.85,31.72,31.77,4200.0,31.8,31.85,31.72,31.77,4200.0
2005-03-31 13:30:00,31.8,31.8,31.64,31.64,3600.0,31.8,31.8,31.64,31.64,3600.0
2005-03-31 14:00:00,31.61,31.63,31.49,31.63,10600.0,31.61,31.63,31.49,31.63,10600.0
2005-03-31 14:30:00,31.61,31.8,31.61,31.66,8600.0,31.61,31.8,31.61,31.66,8600.0
2005-03-31 15:00:00,31.74,31.74,31.53,31.55,39300.0,31.74,31.74,31.53,31.55,39300.0
2005-03-31 15:30:00,31.53,31.54,31.2,31.24,21700.0,31.53,31.54,31.2,31.24,21700.0
2005-04-01 09:30:00,31.15,31.55,31.09,31.47,15700.0,31.15,31.55,31.09,31.47,15700.0
2005-04-01 10:00:00,31.4,31.42,31.14,31.14,11900.0,31.4,31.42,31.14,31.14,11900.0
2005-04-01 10:30:00,31.08,31.35,31.02,31.02,12100.0,31.08,31.35,31.02,31.02,12100.0
2005-04-01 11:00:00,30.96,31.15,30.92,31.08,10000.0,30.96,31.15,30.92,31.08,10000.0
2005-04-01 11:30:00,31.08,31.23,31.08,31.1,7800.0,31.08,31.23,31.08,31.1,7800.0
2005-04-01 12:00:00,31.09,31.12,30.9,30.91,9600.0,31.09,31.12,30.9,30.91,9600.0
2005-04-01 12:30:00,30.9,30.93,30.71,30.72,13000.0,30.9,30.93,30.71,30.72,13000.0
2005-04-01 13:00:00,30.7,30.7,30.41,30.42,14900.0,30.7,30.7,30.41,30.42,14900.0
2005-04-01 13:30:00,30.42,30.64,30.39,30.52,15600.0,30.42,30.64,30.39,30.52,15600.0
2005-04-01 14:00:00,30.52,30.62,30.44,30.5,14600.0,30.52,30.62,30.44,30.5,14600.0
2005-04-01 14:30:00,30.51,30.71,30.48,30.62,23200.0,30.51,30.71,30.48,30.62,23200.0
2005-04-01 15:00:00,30.65,30.96,30.65,30.9,18800.0,30.65,30.96,30.65,30.9,18800.0
2005-04-01 15:30:00,30.9,30.9,30.75,30.9,12500.0,30.9,30.9,30.75,30.9,12500.0
2005-04-04 09:30:00,30.92,31.15,30.85,31.11,10200.0,30.92,31.15,30.85,31.11,10200.0
2005-04-04 10:00:00,31.11,31.19,31.07,31.16,16300.0,31.11,31.19,31.07,31.16,16300.0
2005-04-04 10:30:00,31.19,31.65,31.19,31.61,20900.0,31.19,31.65,31.19,31.61,20900.0
2005-04-04 11:00:00,31.65,31.7,31.5,31.51,11100.0,31.65,31.7,31.5,31.51,11100.0
2005-04-04 11:30:00,31.55,31.58,31.5,31.5,6500.0,31.55,31.58,31.5,31.5,6500.0
2005-04-04 12:00:00,31.49,31.53,31.35,31.44,7700.0,31.49,31.53,31.35,31.44,7700.0
2005-04-04 12:30:00,31.42,31.57,31.41,31.45,7200.0,31.42,31.57,31.41,31.45,7200.0
2005-04-04 13:00:00,31.44,31.5,31.39,31.5,5100.0,31.44,31.5,31.39,31.5,5100.0
2005-04-04 13:30:00,31.52,31.72,31.52,31.71,6000.0,31.52,31.72,31.52,31.71,6000.0
2005-04-04 14:00:00,31.76,31.85,31.75,31.85,12300.0,31.76,31.85,31.75,31.85,12300.0
2005-04-04 14:30:00,31.85,31.85,31.76,31.83,13000.0,31.85,31.85,31.76,31.83,13000.0
2005-04-04 15:00:00,31.82,31.85,31.75,31.82,9700.0,31.82,31.85,31.75,31.82,9700.0
2005-04-04 15:30:00,31.79,31.92,31.64,31.65,21400.0,31.79,31.92,31.64,31.65,21400.0
2005-04-05 09:30:00,31.57,31.74,31.51,31.62,12200.0,31.57,31.74,31.51,31.62,12200.0
2005-04-05 10:00:00,31.68,31.7,31.45,31.56,8100.0,31.68,31.7,31.45,31.56,8100.0
2005-04-05 10:30:00,31.56,31.65,31.45,31.49,6400.0,31.56,31.65,31.45,31.49,6400.0
2005-04-05 11:00:00,31.46,31.55,31.45,31.51,7200.0,31.46,31.55,31.45,31.51,7200.0
2005-04-05 11:30:00,31.48,31.55,31.45,31.5,9500.0,31.48,31.55,31.45,31.5,9500.0
2005-04-05 12:00:00,31.46,31.57,31.46,31.55,12400.0,31.46,31.57,31.46,31.55,12400.0
2005-04-05 12:30:00,31.54,31.57,31.53,31.56,7300.0,31.54,31.57,31.53,31.56,7300.0
2005-04-05 13:00:00,31.55,31.7,31.55,31.7,6100.0,31.55,31.7,31.55,31.7,6100.0
2005-04-05 13:30:00,31.7,31.84,31.7,31.79,13100.0,31.7,31.84,31.7,31.79,13100.0
2005-04-05 14:00:00,31.76,31.88,31.67,31.87,12500.0,31.76,31.88,31.67,31.87,12500.0
2005-04-05 14:30:00,31.87,31.88,31.73,31.75,8700.0,31.87,31.88,31.73,31.75,8700.0
2005-04-05 15:00:00,31.75,31.83,31.7,31.7,10000.0,31.75,31.83,31.7,31.7,10000.0
2005-04-05 15:30:00,31.74,31.85,31.66,31.81,18900.0,31.74,31.85,31.66,31.81,18900.0
2005-04-06 09:30:00,31.7,31.95,31.7,31.75,9700.0,31.7,31.95,31.7,31.75,9700.0
2005-04-06 10:00:00,31.8,31.85,31.73,31.77,28100.0,31.8,31.85,31.73,31.77,28100.0
2005-04-06 10:30:00,31.79,31.99,31.66,31.87,15200.0,31.79,31.99,31.66,31.87,15200.0
2005-04-06 11:00:00,31.88,32.02,31.88,31.97,9800.0,31.88,32.02,31.88,31.97,9800.0
2005-04-06 11:30:00,31.97,32.12,31.8,31.98,13600.0,31.97,32.12,31.8,31.98,13600.0
2005-04-06 12:00:00,31.95,31.95,31.89,31.94,5300.0,31.95,31.95,31.89,31.94,5300.0
2005-04-06 12:30:00,31.96,31.99,31.85,31.87,4400.0,31.96,31.99,31.85,31.87,4400.0
2005-04-06 13:00:00,31.88,31.9,31.81,31.86,5500.0,31.88,31.9,31.81,31.86,5500.0
2005-04-06 13:30:00,31.86,31.86,31.65,31.74,7000.0,31.86,31.86,31.65,31.74,7000.0
2005-04-06 14:00:00,31.75,31.83,31.71,31.82,4200.0,31.75,31.83,31.71,31.82,4200.0
2005-04-06 14:30:00,31.82,31.82,31.65,31.66,6400.0,31.82,31.82,31.65,31.66,6400.0
2005-04-06 15:00:00,31.66,31.72,31.41,31.43,13300.0,31.66,31.72,31.41,31.43,13300.0
2005-04-06 15:30:00,31.43,31.5,31.38,31.38,23800.0,31.43,31.5,31.38,31.38,23800.0
2005-04-07 09:30:00,31.32,31.39,31.09,31.2,13300.0,31.32,31.39,31.09,31.2,13300.0
2005-04-07 10:00:00,31.15,31.2,31.04,31.04,7400.0,31.15,31.2,31.04,31.04,7400.0
2005-04-07 10:30:00,31.03,31.15,31.03,31.12,19200.0,31.03,31.15,31.03,31.12,19200.0
2005-04-07 11:00:00,31.11,31.14,31.07,31.13,5600.0,31.11,31.14,31.07,31.13,5600.0
2005-04-07 11:30:00,31.13,31.13,31.05,31.05,4000.0,31.13,31.13,31.05,31.05,4000.0
2005-04-07 12:00:00,31.06,31.17,31.06,31.17,9100.0,31.06,31.17,31.06,31.17,9100.0
2005-04-07 12:30:00,31.17,31.2,31.0,31.08,18500.0,31.17,31.2,31.0,31.08,18500.0
2005-04-07 13:00:00,31.05,31.12,31.0,31.11,4500.0,31.05,31.12,31.0,31.11,4500.0
2005-04-07 13:30:00,31.12,31.12,30.98,30.98,12200.0,31.12,31.12,30.98,30.98,12200.0
2005-04-07 14:00:00,31.0,31.15,31.0,31.01,15100.0,31.0,31.15,31.0,31.01,15100.0
2005-04-07 14:30:00,31.04,31.3,31.0,31.18,7700.0,31.04,31.3,31.0,31.18,7700.0
2005-04-07 15:00:00,31.15,31.28,31.15,31.2,10900.0,31.15,31.28,31.15,31.2,10900.0
2005-04-07 15:30:00,31.2,31.22,31.03,31.08,15000.0,31.2,31.22,31.03,31.08,15000.0
2005-04-08 09:30:00,31.11,31.11,31.0,31.08,3700.0,31.11,31.11,31.0,31.08,3700.0
2005-04-08 10:00:00,31.07,31.14,30.92,30.92,4500.0,31.07,31.14,30.92,30.92,4500.0
2005-04-08 10:30:00,30.87,30.9,30.77,30.79,6100.0,30.87,30.9,30.77,30.79,6100.0
2005-04-08 11:00:00,30.79,30.86,30.75,30.75,5400.0,30.79,30.86,30.75,30.75,5400.0
2005-04-08 11:30:00,30.74,30.74,30.3,30.41,12400.0,30.74,30.74,30.3,30.41,12400.0
2005-04-08 12:00:00,30.4,30.52,30.39,30.52,9500.0,30.4,30.52,30.39,30.52,9500.0
2005-04-08 12:30:00,30.51,30.57,30.48,30.52,6400.0,30.51,30.57,30.48,30.52,6400.0
2005-04-08 13:00:00,30.46,30.65,30.46,30.65,6800.0,30.46,30.65,30.46,30.65,6800.0
2005-04-08 13:30:00,30.56,30.67,30.56,30.66,4800.0,30.56,30.67,30.56,30.66,4800.0
2005-04-08 14:00:00,30.65,30.65,30.32,30.36,8200.0,30.65,30.65,30.32,30.36,8200.0
2005-04-08 14:30:00,30.36,30.67,30.33,30.67,19400.0,30.36,30.67,30.33,30.67,19400.0
2005-04-08 15:00:00,30.65,30.7,30.59,30.62,7600.0,30.65,30.7,30.59,30.62,7600.0
2005-04-08 15:30:00,30.62,30.63,30.39,30.41,17400.0,30.62,30.63,30.39,30.41,17400.0
2005-04-11 09:30:00,30.55,30.55,30.3,30.3,9500.0,30.55,30.55,30.3,30.3,9500.0
2005-04-11 10:00:00,30.28,30.37,29.61,29.95,23500.0,30.28,30.37,29.61,29.95,23500.0
2005-04-11 10:30:00,30.01,30.1,29.78,29.83,14300.0,30.01,30.1,29.78,29.83,14300.0
2005-04-11 11:00:00,29.84,30.0,29.79,29.79,15300.0,29.84,30.0,29.79,29.79,15300.0
2005-04-11 11:30:00,29.77,29.9,29.76,29.88,15000.0,29.77,29.9,29.76,29.88,15000.0
2005-04-11 12:00:00,29.88,30.05,29.87,30.05,8200.0,29.88,30.05,29.87,30.05,8200.0
2005-04-11 12:30:00,30.02,30.08,29.93,29.96,6600.0,30.02,30.08,29.93,29.96,6600.0
2005-04-11 13:00:00,29.96,29.99,29.9,29.97,8200.0,29.96,29.99,29.9,29.97,8200.0
2005-04-11 13:30:00,29.96,30.35,29.88,29.88,21500.0,29.96,30.35,29.88,29.88,21500.0
2005-04-11 14:00:00,29.88,29.97,29.81,29.9,8500.0,29.88,29.97,29.81,29.9,8500.0
2005-04-11 14:30:00,29.89,30.2,29.89,30.19,13400.0,29.89,30.2,29.89,30.19,13400.0
2005-04-11 15:00:00,30.2,30.33,30.08,30.29,18300.0,30.2,30.33,30.08,30.29,18300.0
2005-04-11 15:30:00,30.26,30.3,30.23,30.27,21600.0,30.26,30.3,30.23,30.27,21600.0
2005-04-12 09:30:00,30.52,30.52,30.15,30.31,31400.0,30.52,30.52,30.15,30.31,31400.0
2005-04-12 10:00:00,30.28,30.28,30.08,30.24,8300.0,30.28,30.28,30.08,30.24,8300.0
2005-04-12 10:30:00,30.26,30.26,30.18,30.18,14300.0,30.26,30.26,30.18,30.18,14300.0
2005-04-12 11:00:00,30.24,30.24,30.05,30.15,17000.0,30.24,30.24,30.05,30.15,17000.0
2005-04-12 11:30:00,30.15,30.25,30.15,30.24,8800.0,30.15,30.25,30.15,30.24,8800.0
2005-04-12 12:00:00,30.26,30.29,30.25,30.26,5900.0,30.26,30.29,30.25,30.26,5900.0
2005-04-12 12:30:00,30.27,30.38,30.27,30.36,5700.0,30.27,30.38,30.27,30.36,5700.0
2005-04-12 13:00:00,30.34,30.34,30.28,30.32,7200.0,30.34,30.34,30.28,30.32,7200.0
2005-04-12 13:30:00,30.31,30.4,30.26,30.39,6700.0,30.31,30.4,30.26,30.39,6700.0
2005-04-12 14:00:00,30.39,31.02,30.37,30.84,22500.0,30.39,31.02,30.37,30.84,22500.0
2005-04-12 14:30:00,30.85,31.24,30.85,31.15,16300.0,30.85,31.24,30.85,31.15,16300.0
2005-04-12 15:00:00,31.15,31.28,31.07,31.24,23300.0,31.15,31.28,31.07,31.24,23300.0
2005-04-12 15:30:00,31.25,31.49,31.2,31.32,32800.0,31.25,31.49,31.2,31.32,32800.0
2005-04-13 09:30:00,31.32,31.41,31.06,31.08,9700.0,31.32,31.41,31.06,31.08,9700.0
2005-04-13 10:00:00,31.08,31.23,31.01,31.13,8400.0,31.08,31.23,31.01,31.13,8400.0
2005-04-13 10:30:00,31.2,31.36,31.14,31.18,10100.0,31.2,31.36,31.14,31.18,10100.0
2005-04-13 11:00:00,31.18,31.21,31.08,31.16,20500.0,31.18,31.21,31.08,31.16,20500.0
2005-04-13 11:30:00,31.14,31.21,31.11,31.12,7100.0,31.14,31.21,31.11,31.12,7100.0
2005-04-13 12:00:00,31.12,31.12,30.99,31.06,6500.0,31.12,31.12,30.99,31.06,6500.0
2005-04-13 12:30:00,31.08,31.08,30.94,31.0,4500.0,31.08,31.08,30.94,31.0,4500.0
2005-04-13 13:00:00,30.99,30.99,30.77,30.77,5600.0,30.99,30.99,30.77,30.77,5600.0
2005-04-13 13:30:00,30.76,30.76,30.61,30.64,7700.0,30.76,30.76,30.61,30.64,7700.0
2005-04-13 14:00:00,30.64,30.78,30.61,30.78,8300.0,30.64,30.78,30.61,30.78,8300.0
2005-04-13 14:30:00,30.78,30.85,30.69,30.69,4500.0,30.78,30.85,30.69,30.69,4500.0
2005-04-13 15:00:00,30.69,30.69,30.46,30.5,10500.0,30.69,30.69,30.46,30.5,10500.0
2005-04-13 15:30:00,30.5,30.5,30.36,30.47,20500.0,30.5,30.5,30.36,30.47,20500.0
2005-04-14 09:30:00,30.65,30.7,30.48,30.67,7000.0,30.65,30.7,30.48,30.67,7000.0
2005-04-14 10:00:00,30.65,30.73,30.5,30.68,6200.0,30.65,30.73,30.5,30.68,6200.0
2005-04-14 10:30:00,30.67,30.67,30.5,30.59,8300.0,30.67,30.67,30.5,30.59,8300.0
2005-04-14 11:00:00,30.54,30.73,30.53,30.55,2600.0,30.54,30.73,30.53,30.55,2600.0
2005-04-14 11:30:00,30.53,30.54,30.47,30.48,3800.0,30.53,30.54,30.47,30.48,3800.0
2005-04-14 12:00:00,30.49,30.6,30.49,30.59,2500.0,30.49,30.6,30.49,30.59,2500.0
2005-04-14 12:30:00,30.6,30.68,30.47,30.47,4100.0,30.6,30.68,30.47,30.47,4100.0
2005-04-14 13:00:00,30.45,30.45,30.12,30.12,5300.0,30.45,30.45,30.12,30.12,5300.0
2005-04-14 13:30:00,30.06,30.11,30.01,30.02,8300.0,30.06,30.11,30.01,30.02,8300.0
2005-04-14 14:00:00,30.07,30.23,30.01,30.23,6800.0,30.07,30.23,30.01,30.23,6800.0
2005-04-14 14:30:00,30.22,30.23,30.0,30.01,11100.0,30.22,30.23,30.0,30.01,11100.0
2005-04-14 15:00:00,30.01,30.08,29.89,29.89,9600.0,30.01,30.08,29.89,29.89,9600.0
2005-04-14 15:30:00,29.88,29.96,29.59,29.62,32700.0,29.88,29.96,29.59,29.62,32700.0
2005-04-15 09:30:00,29.6,29.6,29.31,29.45,14300.0,29.6,29.6,29.31,29.45,14300.0
2005-04-15 10:00:00,29.45,29.52,29.05,29.08,24400.0,29.45,29.52,29.05,29.08,24400.0
2005-04-15 10:30:00,29.08,29.24,28.41,28.76,71800.0,29.08,29.24,28.41,28.76,71800.0
2005-04-15 11:00:00,28.77,28.88,28.7,28.83,19200.0,28.77,28.88,28.7,28.83,19200.0
2005-04-15 11:30:00,28.83,28.84,28.51,28.51,23600.0,28.83,28.84,28.51,28.51,23600.0
2005-04-15 12:00:00,28.53,28.66,28.13,28.25,25500.0,28.53,28.66,28.13,28.25,25500.0
2005-04-15 12:30:00,28.29,28.45,27.8,27.95,26300.0,28.29,28.45,27.8,27.95,26300.0
2005-04-15 13:00:00,27.95,28.32,27.92,28.32,14900.0,27.95,28.32,27.92,28.32,14900.0
2005-04-15 13:30:00,28.32,28.5,28.23,28.26,16100.0,28.32,28.5,28.23,28.26,16100.0
2005-04-15 14:00:00,28.21,28.25,27.92,27.94,53700.0,28.21,28.25,27.92,27.94,53700.0
2005-04-15 14:30:00,27.93,27.97,27.75,27.89,35500.0,27.93,27.97,27.75,27.89,35500.0
2005-04-15 15:00:00,27.9,27.9,27.25,27.44,56800.0,27.9,27.9,27.25,27.44,56800.0
2005-04-15 15:30:00,27.45,27.77,27.09,27.21,70200.0,27.45,27.77,27.09,27.21,70200.0
2005-04-18 09:30:00,26.0,26.4,25.42,25.73,127800.0,26.0,26.4,25.42,25.73,127800.0
2005-04-18 10:00:00,25.73,26.3,25.73,26.15,66100.0,25.73,26.3,25.73,26.15,66100.0
2005-04-18 10:30:00,26.16,26.2,25.86,26.13,24300.0,26.16,26.2,25.86,26.13,24300.0
2005-04-18 11:00:00,26.15,26.38,26.07,26.13,32700.0,26.15,26.38,26.07,26.13,32700.0
2005-04-18 11:30:00,26.12,26.29,26.08,26.28,45000.0,26.12,26.29,26.08,26.28,45000.0
2005-04-18 12:00:00,26.28,26.63,26.27,26.6,40300.0,26.28,26.63,26.27,26.6,40300.0
2005-04-18 12:30:00,26.51,26.68,26.43,26.58,22100.0,26.51,26.68,26.43,26.58,22100.0
2005-04-18 13:00:00,26.59,26.83,26.55,26.8,33700.0,26.59,26.83,26.55,26.8,33700.0
2005-04-18 13:30:00,26.79,26.82,26.48,26.77,42000.0,26.79,26.82,26.48,26.77,42000.0
2005-04-18 14:00:00,26.76,26.82,26.47,26.53,31300.0,26.76,26.82,26.47,26.53,31300.0
2005-04-18 14:30:00,26.51,26.82,26.51,26.82,28700.0,26.51,26.82,26.51,26.82,28700.0
2005-04-18 15:00:00,26.82,27.09,26.8,27.09,50300.0,26.82,27.09,26.8,27.09,50300.0
2005-04-18 15:30:00,27.08,27.25,27.06,27.2,44200.0,27.08,27.25,27.06,27.2,44200.0
2005-04-19 09:30:00,27.25,27.25,27.05,27.12,22500.0,27.25,27.25,27.05,27.12,22500.0
2005-04-19 10:00:00,27.16,27.32,27.06,27.1,64400.0,27.16,27.32,27.06,27.1,64400.0
2005-04-19 10:30:00,27.06,27.22,27.0,27.09,35700.0,27.06,27.22,27.0,27.09,35700.0
2005-04-19 11:00:00,27.09,27.35,27.04,27.35,21800.0,27.09,27.35,27.04,27.35,21800.0
2005-04-19 11:30:00,27.35,27.4,27.2,27.32,51400.0,27.35,27.4,27.2,27.32,51400.0
2005-04-19 12:00:00,27.32,27.72,27.31,27.63,35200.0,27.32,27.72,27.31,27.63,35200.0
2005-04-19 12:30:00,27.63,27.84,27.62,27.8,10000.0,27.63,27.84,27.62,27.8,10000.0
2005-04-19 13:00:00,27.8,27.96,27.76,27.94,10000.0,27.8,27.96,27.76,27.94,10000.0
2005-04-19 13:30:00,27.92,28.28,27.92,28.17,19000.0,27.92,28.28,27.92,28.17,19000.0
2005-04-19 14:00:00,28.13,28.22,28.12,28.2,12000.0,28.13,28.22,28.12,28.2,12000.0
2005-04-19 14:30:00,28.18,28.23,28.03,28.13,13300.0,28.18,28.23,28.03,28.13,13300.0
2005-04-19 15:00:00,28.12,28.27,28.1,28.23,26000.0,28.12,28.27,28.1,28.23,26000.0
2005-04-19 15:30:00,28.23,28.46,28.18,28.35,43700.0,28.23,28.46,28.18,28.35,43700.0
2005-04-20 09:30:00,28.35,28.39,27.97,27.97,44500.0,28.35,28.39,27.97,27.97,44500.0
2005-04-20 10:00:00,27.97,28.36,27.97,28.3,23200.0,27.97,28.36,27.97,28.3,23200.0
2005-04-20 10:30:00,28.22,28.3,28.02,28.3,19800.0,28.22,28.3,28.02,28.3,19800.0
2005-04-20 11:00:00,28.3,28.49,28.3,28.4,14300.0,28.3,28.49,28.3,28.4,14300.0
2005-04-20 11:30:00,28.41,28.55,28.38,28.55,15400.0,28.41,28.55,28.38,28.55,15400.0
2005-04-20 12:00:00,28.55,28.56,28.35,28.46,17400.0,28.55,28.56,28.35,28.46,17400.0
2005-04-20 12:30:00,28.52,28.57,28.4,28.51,15800.0,28.52,28.57,28.4,28.51,15800.0
2005-04-20 13:00:00,28.51,28.55,28.4,28.48,20900.0,28.51,28.55,28.4,28.48,20900.0
2005-04-20 13:30:00,28.48,28.52,28.19,28.42,9800.0,28.48,28.52,28.19,28.42,9800.0
2005-04-20 14:00:00,28.45,28.45,28.01,28.12,13300.0,28.45,28.45,28.01,28.12,13300.0
2005-04-20 14:30:00,28.07,28.35,28.07,28.34,9700.0,28.07,28.35,28.07,28.34,9700.0
2005-04-20 15:00:00,28.34,28.34,27.88,28.12,25100.0,28.34,28.34,27.88,28.12,25100.0
2005-04-20 15:30:00,28.15,28.24,27.82,27.98,24500.0,28.15,28.24,27.82,27.98,24500.0
2005-04-21 09:30:00,28.1,28.46,28.1,28.46,7400.0,28.1,28.46,28.1,28.46,7400.0
2005-04-21 10:00:00,28.47,28.5,28.06,28.09,12500.0,28.47,28.5,28.06,28.09,12500.0
2005-04-21 10:30:00,28.13,28.34,28.05,28.23,7300.0,28.13,28.34,28.05,28.23,7300.0
2005-04-21 11:00:00,28.22,28.26,28.05,28.05,6200.0,28.22,28.26,28.05,28.05,6200.0
2005-04-21 11:30:00,28.05,28.36,28.05,28.33,7500.0,28.05,28.36,28.05,28.33,7500.0
2005-04-21 12:00:00,28.34,28.5,28.34,28.43,7200.0,28.34,28.5,28.34,28.43,7200.0
2005-04-21 12:30:00,28.46,28.55,28.4,28.43,4900.0,28.46,28.55,28.4,28.43,4900.0
2005-04-21 13:00:00,28.43,28.7,28.42,28.61,9900.0,28.43,28.7,28.42,28.61,9900.0
2005-04-21 13:30:00,28.6,28.74,28.6,28.69,9700.0,28.6,28.74,28.6,28.69,9700.0
2005-04-21 14:00:00,28.7,28.8,28.65,28.73,16100.0,28.7,28.8,28.65,28.73,16100.0
2005-04-21 14:30:00,28.68,28.7,28.6,28.65,7800.0,28.68,28.7,28.6,28.65,7800.0
2005-04-21 15:00:00,28.65,28.65,28.5,28.5,12100.0,28.65,28.65,28.5,28.5,12100.0
2005-04-21 15:30:00,28.49,28.59,28.49,28.5,20900.0,28.49,28.59,28.49,28.5,20900.0
2005-04-22 09:30:00,28.48,28.48,28.03,28.18,17100.0,28.48,28.48,28.03,28.18,17100.0
2005-04-22 10:00:00,28.12,28.39,27.97,27.99,13300.0,28.12,28.39,27.97,27.99,13300.0
2005-04-22 10:30:00,28.0,28.27,27.82,27.95,18600.0,28.0,28.27,27.82,27.95,18600.0
2005-04-22 11:00:00,27.95,28.14,27.87,28.04,18900.0,27.95,28.14,27.87,28.04,18900.0
2005-04-22 11:30:00,28.01,28.01,27.71,27.8,10500.0,28.01,28.01,27.71,27.8,10500.0
2005-04-22 12:00:00,27.75,27.93,27.71,27.81,10400.0,27.75,27.93,27.71,27.81,10400.0
2005-04-22 12:30:00,27.81,27.97,27.72,27.82,12000.0,27.81,27.97,27.72,27.82,12000.0
2005-04-22 13:00:00,27.9,27.9,27.71,27.74,8900.0,27.9,27.9,27.71,27.74,8900.0
2005-04-22 13:30:00,27.75,27.87,27.75,27.82,7400.0,27.75,27.87,27.75,27.82,7400.0
2005-04-22 14:00:00,27.83,27.83,27.5,27.56,15700.0,27.83,27.83,27.5,27.56,15700.0
2005-04-22 14:30:00,27.56,27.63,27.25,27.37,24200.0,27.56,27.63,27.25,27.37,24200.0
2005-04-22 15:00:00,27.29,27.48,27.02,27.03,20300.0,27.29,27.48,27.02,27.03,20300.0
2005-04-22 15:30:00,27.03,27.2,26.85,27.16,53700.0,27.03,27.2,26.85,27.16,53700.0
2005-04-25 09:30:00,27.4,27.78,27.2,27.75,11200.0,27.4,27.78,27.2,27.75,11200.0
2005-04-25 10:00:00,27.71,28.03,27.65,27.95,19600.0,27.71,28.03,27.65,27.95,19600.0
2005-04-25 10:30:00,27.98,28.0,27.72,27.9,18900.0,27.98,28.0,27.72,27.9,18900.0
2005-04-25 11:00:00,27.93,28.14,27.93,28.1,16600.0,27.93,28.14,27.93,28.1,16600.0
2005-04-25 11:30:00,28.07,28.41,28.07,28.4,15200.0,28.07,28.41,28.07,28.4,15200.0
2005-04-25 12:00:00,28.4,28.42,28.19,28.2,9200.0,28.4,28.42,28.19,28.2,9200.0
2005-04-25 12:30:00,28.2,28.36,28.2,28.27,12800.0,28.2,28.36,28.2,28.27,12800.0
2005-04-25 13:00:00,28.27,28.4,28.21,28.4,8100.0,28.27,28.4,28.21,28.4,8100.0
2005-04-25 13:30:00,28.43,28.45,28.2,28.2,12200.0,28.43,28.45,28.2,28.2,12200.0
2005-04-25 14:00:00,28.22,28.3,28.19,28.28,12500.0,28.22,28.3,28.19,28.28,12500.0
2005-04-25 14:30:00,28.26,28.4,28.08,28.11,14100.0,28.26,28.4,28.08,28.11,14100.0
2005-04-25 15:00:00,28.11,28.25,27.87,28.12,31900.0,28.11,28.25,27.87,28.12,31900.0
2005-04-25 15:30:00,28.11,28.35,28.06,28.29,40200.0,28.11,28.35,28.06,28.29,40200.0
2005-04-26 09:30:00,28.05,28.05,27.7,27.76,12500.0,28.05,28.05,27.7,27.76,12500.0
2005-04-26 10:00:00,27.8,27.91,27.62,27.65,10800.0,27.8,27.91,27.62,27.65,10800.0
2005-04-26 10:30:00,27.67,27.89,27.67,27.87,18800.0,27.67,27.89,27.67,27.87,18800.0
2005-04-26 11:00:00,27.88,27.94,27.67,27.68,18600.0,27.88,27.94,27.67,27.68,18600.0
2005-04-26 11:30:00,27.68,27.69,27.33,27.33,9000.0,27.68,27.69,27.33,27.33,9000.0
2005-04-26 12:00:00,27.33,27.45,27.33,27.4,10500.0,27.33,27.45,27.33,27.4,10500.0
2005-04-26 12:30:00,27.4,27.43,27.24,27.24,10700.0,27.4,27.43,27.24,27.24,10700.0
2005-04-26 13:00:00,27.25,27.29,26.96,27.01,19300.0,27.25,27.29,26.96,27.01,19300.0
2005-04-26 13:30:00,27.04,27.21,27.04,27.17,10700.0,27.04,27.21,27.04,27.17,10700.0
2005-04-26 14:00:00,27.17,27.18,26.86,26.91,15700.0,27.17,27.18,26.86,26.91,15700.0
2005-04-26 14:30:00,26.87,26.98,26.76,26.8,16200.0,26.87,26.98,26.76,26.8,16200.0
2005-04-26 15:00:00,26.78,26.98,26.77,26.9,20800.0,26.78,26.98,26.77,26.9,20800.0
2005-04-26 15:30:00,26.9,27.13,26.74,27.13,33600.0,26.9,27.13,26.74,27.13,33600.0
2005-04-27 09:30:00,29.0,29.83,28.5,29.65,80200.0,29.0,29.83,28.5,29.65,80200.0
2005-04-27 10:00:00,29.7,29.75,29.0,29.24,46800.0,29.7,29.75,29.0,29.24,46800.0
2005-04-27 10:30:00,29.27,29.51,29.23,29.45,40600.0,29.27,29.51,29.23,29.45,40600.0
2005-04-27 11:00:00,29.45,29.48,29.27,29.45,44400.0,29.45,29.48,29.27,29.45,44400.0
2005-04-27 11:30:00,29.47,29.65,29.42,29.65,29300.0,29.47,29.65,29.42,29.65,29300.0
2005-04-27 12:00:00,29.65,29.8,29.3,29.49,36400.0,29.65,29.8,29.3,29.49,36400.0
2005-04-27 12:30:00,29.49,29.67,29.36,29.44,78300.0,29.49,29.67,29.36,29.44,78300.0
2005-04-27 13:00:00,29.42,30.0,29.42,29.95,25600.0,29.42,30.0,29.42,29.95,25600.0
2005-04-27 13:30:00,29.96,30.04,29.51,29.7,26100.0,29.96,30.04,29.51,29.7,26100.0
2005-04-27 14:00:00,29.74,29.81,29.54,29.71,21100.0,29.74,29.81,29.54,29.71,21100.0
2005-04-27 14:30:00,29.71,29.71,29.5,29.57,22200.0,29.71,29.71,29.5,29.57,22200.0
2005-04-27 15:00:00,29.59,29.69,29.16,29.37,119500.0,29.59,29.69,29.16,29.37,119500.0
2005-04-27 15:30:00,29.36,29.4,29.19,29.32,56700.0,29.36,29.4,29.19,29.32,56700.0
2005-04-28 09:30:00,28.85,29.27,28.78,29.19,22000.0,28.85,29.27,28.78,29.19,22000.0
2005-04-28 10:00:00,29.25,29.82,29.25,29.72,59000.0,29.25,29.82,29.25,29.72,59000.0
2005-04-28 10:30:00,29.67,29.72,29.2,29.37,17800.0,29.67,29.72,29.2,29.37,17800.0
2005-04-28 11:00:00,29.39,29.47,29.3,29.3,13100.0,29.39,29.47,29.3,29.3,13100.0
2005-04-28 11:30:00,29.29,29.35,29.13,29.32,14500.0,29.29,29.35,29.13,29.32,14500.0
2005-04-28 12:00:00,29.32,29.4,29.23,29.4,18100.0,29.32,29.4,29.23,29.4,18100.0
2005-04-28 12:30:00,29.42,29.48,29.28,29.46,10500.0,29.42,29.48,29.28,29.46,10500.0
2005-04-28 13:00:00,29.46,29.53,29.32,29.41,12900.0,29.46,29.53,29.32,29.41,12900.0
2005-04-28 13:30:00,29.41,29.49,29.32,29.45,19200.0,29.41,29.49,29.32,29.45,19200.0
2005-04-28 14:00:00,29.56,29.6,29.12,29.14,15100.0,29.56,29.6,29.12,29.14,15100.0
2005-04-28 14:30:00,29.16,29.46,29.16,29.32,15500.0,29.16,29.46,29.16,29.32,15500.0
2005-04-28 15:00:00,29.31,29.47,29.25,29.4,20300.0,29.31,29.47,29.25,29.4,20300.0
2005-04-28 15:30:00,29.39,29.43,29.24,29.29,38000.0,29.39,29.43,29.24,29.29,38000.0
2005-04-29 09:30:00,29.6,30.25,29.59,30.0,31500.0,29.6,30.25,29.59,30.0,31500.0
2005-04-29 10:00:00,30.01,30.05,29.64,29.65,21000.0,30.01,30.05,29.64,29.65,21000.0
2005-04-29 10:30:00,29.65,29.9,29.65,29.65,30100.0,29.65,29.9,29.65,29.65,30100.0
2005-04-29 11:00:00,29.65,30.25,29.6,29.68,26300.0,29.65,30.25,29.6,29.68,26300.0
2005-04-29 11:30:00,29.68,29.87,29.54,29.59,23900.0,29.68,29.87,29.54,29.59,23900.0
2005-04-29 12:00:00,29.58,29.63,29.49,29.52,14100.0,29.58,29.63,29.49,29.52,14100.0
2005-04-29 12:30:00,29.61,29.93,29.6,29.87,13500.0,29.61,29.93,29.6,29.87,13500.0
2005-04-29 13:00:00,29.85,30.34,29.84,30.24,17500.0,29.85,30.34,29.84,30.24,17500.0
2005-04-29 13:30:00,30.21,30.25,30.01,30.1,10700.0,30.21,30.25,30.01,30.1,10700.0
2005-04-29 14:00:00,30.13,30.25,30.03,30.24,15100.0,30.13,30.25,30.03,30.24,15100.0
2005-04-29 14:30:00,30.2,30.38,30.2,30.32,14900.0,30.2,30.38,30.2,30.32,14900.0
2005-04-29 15:00:00,30.3,30.49,30.19,30.38,16600.0,30.3,30.49,30.19,30.38,16600.0
2005-04-29 15:30:00,30.33,30.65,30.27,30.41,32600.0,30.33,30.65,30.27,30.41,32600.0
2005-05-02 09:30:00,30.39,30.75,30.05,30.69,28200.0,30.39,30.75,30.05,30.69,28200.0
2005-05-02 10:00:00,30.7,31.01,30.69,30.89,14000.0,30.7,31.01,30.69,30.89,14000.0
2005-05-02 10:30:00,30.88,30.95,30.76,30.86,15900.0,30.88,30.95,30.76,30.86,15900.0
2005-05-02 11:00:00,30.85,30.91,30.69,30.86,25200.0,30.85,30.91,30.69,30.86,25200.0
2005-05-02 11:30:00,30.83,30.84,30.74,30.79,8100.0,30.83,30.84,30.74,30.79,8100.0
2005-05-02 12:00:00,30.84,30.86,30.6,30.64,17000.0,30.84,30.86,30.6,30.64,17000.0
2005-05-02 12:30:00,30.63,30.63,30.46,30.49,42000.0,30.63,30.63,30.46,30.49,42000.0
2005-05-02 13:00:00,30.48,30.56,30.35,30.35,15600.0,30.48,30.56,30.35,30.35,15600.0
2005-05-02 13:30:00,30.32,30.32,30.06,30.2,9800.0,30.32,30.32,30.06,30.2,9800.0
2005-05-02 14:00:00,30.26,30.26,29.94,30.02,25100.0,30.26,30.26,29.94,30.02,25100.0
2005-05-02 14:30:00,29.95,30.07,29.85,29.94,23600.0,29.95,30.07,29.85,29.94,23600.0
2005-05-02 15:00:00,29.87,30.08,29.8,29.96,24200.0,29.87,30.08,29.8,29.96,24200.0
2005-05-02 15:30:00,29.96,30.04,29.86,29.98,55300.0,29.96,30.04,29.86,29.98,55300.0
2005-05-03 09:30:00,29.96,30.81,29.96,30.55,23500.0,29.96,30.81,29.96,30.55,23500.0
2005-05-03 10:00:00,30.55,30.73,30.38,30.42,27400.0,30.55,30.73,30.38,30.42,27400.0
2005-05-03 10:30:00,30.42,30.52,30.42,30.51,17900.0,30.42,30.52,30.42,30.51,17900.0
2005-05-03 11:00:00,30.51,30.51,30.47,30.49,6500.0,30.51,30.51,30.47,30.49,6500.0
2005-05-03 11:30:00,30.49,30.55,30.46,30.5,10600.0,30.49,30.55,30.46,30.5,10600.0
2005-05-03 12:00:00,30.54,30.54,30.46,30.47,31700.0,30.54,30.54,30.46,30.47,31700.0
2005-05-03 12:30:00,30.47,30.47,30.42,30.43,12500.0,30.47,30.47,30.42,30.43,12500.0
2005-05-03 13:00:00,30.44,30.45,30.41,30.45,8700.0,30.44,30.45,30.41,30.45,8700.0
2005-05-03 13:30:00,30.45,30.45,30.42,30.44,10800.0,30.45,30.45,30.42,30.44,10800.0
2005-05-03 14:00:00,30.44,30.54,30.2,30.42,25400.0,30.44,30.54,30.2,30.42,25400.0
2005-05-03 14:30:00,30.41,30.9,30.41,30.69,22100.0,30.41,30.9,30.41,30.69,22100.0
2005-05-03 15:00:00,30.71,30.74,30.4,30.61,17100.0,30.71,30.74,30.4,30.61,17100.0
2005-05-03 15:30:00,30.58,30.67,30.33,30.49,19800.0,30.58,30.67,30.33,30.49,19800.0
2005-05-04 09:30:00,30.7,30.89,30.63,30.8,14800.0,30.7,30.89,30.63,30.8,14800.0
2005-05-04 10:00:00,30.8,31.02,30.8,30.97,17400.0,30.8,31.02,30.8,30.97,17400.0
2005-05-04 10:30:00,31.02,31.27,31.02,31.21,20900.0,31.02,31.27,31.02,31.21,20900.0
2005-05-04 11:00:00,31.21,31.3,31.13,31.29,16100.0,31.21,31.3,31.13,31.29,16100.0
2005-05-04 11:30:00,31.34,31.35,31.21,31.21,9700.0,31.34,31.35,31.21,31.21,9700.0
2005-05-04 12:00:00,31.17,31.19,31.1,31.1,9800.0,31.17,31.19,31.1,31.1,9800.0
2005-05-04 12:30:00,31.12,31.3,31.1,31.3,4800.0,31.12,31.3,31.1,31.3,4800.0
2005-05-04 13:00:00,31.29,31.38,31.17,31.22,6800.0,31.29,31.38,31.17,31.22,6800.0
2005-05-04 13:30:00,31.2,31.34,31.11,31.25,11600.0,31.2,31.34,31.11,31.25,11600.0
2005-05-04 14:00:00,31.29,31.36,31.22,31.22,15000.0,31.29,31.36,31.22,31.22,15000.0
2005-05-04 14:30:00,31.23,31.35,31.19,31.2,12300.0,31.23,31.35,31.19,31.2,12300.0
2005-05-04 15:00:00,31.19,31.39,31.19,31.38,21900.0,31.19,31.39,31.19,31.38,21900.0
2005-05-04 15:30:00,31.4,31.4,31.22,31.31,34000.0,31.4,31.4,31.22,31.31,34000.0
2005-05-05 09:30:00,31.19,31.34,31.06,31.26,6900.0,31.19,31.34,31.06,31.26,6900.0
2005-05-05 10:00:00,31.1,31.2,30.78,30.84,7800.0,31.1,31.2,30.78,30.84,7800.0
2005-05-05 10:30:00,30.83,31.25,30.78,31.12,13800.0,30.83,31.25,30.78,31.12,13800.0
2005-05-05 11:00:00,31.08,31.18,30.99,31.01,9600.0,31.08,31.18,30.99,31.01,9600.0
2005-05-05 11:30:00,30.95,31.0,30.83,30.88,7900.0,30.95,31.0,30.83,30.88,7900.0
2005-05-05 12:00:00,30.88,30.98,30.82,30.98,4800.0,30.88,30.98,30.82,30.98,4800.0
2005-05-05 12:30:00,30.97,30.98,30.57,30.59,10500.0,30.97,30.98,30.57,30.59,10500.0
2005-05-05 13:00:00,30.5,30.65,30.45,30.52,15800.0,30.5,30.65,30.45,30.52,15800.0
2005-05-05 13:30:00,30.55,30.7,30.46,30.51,9400.0,30.55,30.7,30.46,30.51,9400.0
2005-05-05 14:00:00,30.43,30.79,30.43,30.7,9000.0,30.43,30.79,30.43,30.7,9000.0
2005-05-05 14:30:00,30.63,30.78,30.63,30.69,9700.0,30.63,30.78,30.63,30.69,9700.0
2005-05-05 15:00:00,30.68,30.81,30.63,30.67,9300.0,30.68,30.81,30.63,30.67,9300.0
2005-05-05 15:30:00,30.6,31.0,30.6,30.79,19200.0,30.6,31.0,30.6,30.79,19200.0
2005-05-06 09:30:00,31.15,31.3,31.03,31.23,10100.0,31.15,31.3,31.03,31.23,10100.0
2005-05-06 10:00:00,31.27,31.39,31.14,31.2,4200.0,31.27,31.39,31.14,31.2,4200.0
2005-05-06 10:30:00,31.22,31.22,31.03,31.2,3000.0,31.22,31.22,31.03,31.2,3000.0
2005-05-06 11:00:00,31.19,31.2,31.03,31.13,4000.0,31.19,31.2,31.03,31.13,4000.0
2005-05-06 11:30:00,31.13,31.13,30.9,30.94,6600.0,31.13,31.13,30.9,30.94,6600.0
2005-05-06 12:00:00,30.96,30.96,30.81,30.86,5100.0,30.96,30.96,30.81,30.86,5100.0
2005-05-06 12:30:00,30.88,30.94,30.83,30.92,5100.0,30.88,30.94,30.83,30.92,5100.0
2005-05-06 13:00:00,30.98,31.25,30.97,31.25,4300.0,30.98,31.25,30.97,31.25,4300.0
2005-05-06 13:30:00,31.26,31.3,31.15,31.16,4200.0,31.26,31.3,31.15,31.16,4200.0
2005-05-06 14:00:00,31.12,31.28,31.12,31.14,4300.0,31.12,31.28,31.12,31.14,4300.0
2005-05-06 14:30:00,31.15,31.16,31.05,31.06,4900.0,31.15,31.16,31.05,31.06,4900.0
2005-05-06 15:00:00,31.06,31.12,30.97,31.1,10800.0,31.06,31.12,30.97,31.1,10800.0
2005-05-06 15:30:00,31.09,31.21,30.97,31.08,7100.0,31.09,31.21,30.97,31.08,7100.0
2005-05-09 09:30:00,31.1,31.1,30.75,30.9,20700.0,31.1,31.1,30.75,30.9,20700.0
2005-05-09 10:00:00,30.92,31.02,30.84,31.0,4200.0,30.92,31.02,30.84,31.0,4200.0
2005-05-09 10:30:00,30.94,31.04,30.9,31.01,6100.0,30.94,31.04,30.9,31.01,6100.0
2005-05-09 11:00:00,31.07,31.24,31.06,31.21,5200.0,31.07,31.24,31.06,31.21,5200.0
2005-05-09 11:30:00,31.2,31.37,31.2,31.35,5800.0,31.2,31.37,31.2,31.35,5800.0
2005-05-09 12:00:00,31.3,31.44,31.3,31.39,9800.0,31.3,31.44,31.3,31.39,9800.0
2005-05-09 12:30:00,31.4,31.44,31.24,31.37,20500.0,31.4,31.44,31.24,31.37,20500.0
2005-05-09 13:00:00,31.37,31.38,31.25,31.31,15800.0,31.37,31.38,31.25,31.31,15800.0
2005-05-09 13:30:00,31.41,31.66,31.41,31.66,15100.0,31.41,31.66,31.41,31.66,15100.0
2005-05-09 14:00:00,31.6,31.6,31.38,31.38,6300.0,31.6,31.6,31.38,31.38,6300.0
2005-05-09 14:30:00,31.38,31.5,31.33,31.49,3500.0,31.38,31.5,31.33,31.49,3500.0
2005-05-09 15:00:00,31.49,31.57,31.35,31.56,11100.0,31.49,31.57,31.35,31.56,11100.0
2005-05-09 15:30:00,31.57,31.81,31.57,31.8,16500.0,31.57,31.81,31.57,31.8,16500.0
2005-05-10 09:30:00,31.63,31.66,31.35,31.41,36400.0,31.63,31.66,31.35,31.41,36400.0
2005-05-10 10:00:00,31.41,31.55,31.3,31.51,17200.0,31.41,31.55,31.3,31.51,17200.0
2005-05-10 10:30:00,31.5,31.57,31.38,31.45,11300.0,31.5,31.57,31.38,31.45,11300.0
2005-05-10 11:00:00,31.47,31.52,31.33,31.33,19300.0,31.47,31.52,31.33,31.33,19300.0
2005-05-10 11:30:00,31.32,31.4,31.14,31.16,11700.0,31.32,31.4,31.14,31.16,11700.0
2005-05-10 12:00:00,31.2,31.3,31.2,31.26,5200.0,31.2,31.3,31.2,31.26,5200.0
2005-05-10 12:30:00,31.3,31.33,31.05,31.13,16200.0,31.3,31.33,31.05,31.13,16200.0
2005-05-10 13:00:00,31.12,31.37,31.04,31.37,7100.0,31.12,31.37,31.04,31.37,7100.0
2005-05-10 13:30:00,31.35,31.4,31.26,31.32,5700.0,31.35,31.4,31.26,31.32,5700.0
2005-05-10 14:00:00,31.32,31.32,31.0,31.02,11800.0,31.32,31.32,31.0,31.02,11800.0
2005-05-10 14:30:00,31.02,31.02,30.75,30.83,12300.0,31.02,31.02,30.75,30.83,12300.0
2005-05-10 15:00:00,30.83,30.98,30.75,30.98,14100.0,30.83,30.98,30.75,30.98,14100.0
2005-05-10 15:30:00,30.92,30.95,30.84,30.88,10500.0,30.92,30.95,30.84,30.88,10500.0
2005-05-11 09:30:00,31.15,31.15,30.84,30.84,5900.0,31.15,31.15,30.84,30.84,5900.0
2005-05-11 10:00:00,30.82,30.88,30.6,30.83,11900.0,30.82,30.88,30.6,30.83,11900.0
2005-05-11 10:30:00,30.83,31.05,30.49,30.75,10000.0,30.83,31.05,30.49,30.75,10000.0
2005-05-11 11:00:00,30.75,30.82,30.52,30.81,5100.0,30.75,30.82,30.52,30.81,5100.0
2005-05-11 11:30:00,30.72,30.79,30.59,30.59,4500.0,30.72,30.79,30.59,30.59,4500.0
2005-05-11 12:00:00,30.65,30.83,30.47,30.76,8800.0,30.65,30.83,30.47,30.76,8800.0
2005-05-11 12:30:00,30.78,30.95,30.73,30.9,9000.0,30.78,30.95,30.73,30.9,9000.0
2005-05-11 13:00:00,30.9,31.02,30.9,30.96,7000.0,30.9,31.02,30.9,30.96,7000.0
2005-05-11 13:30:00,30.95,30.95,30.74,30.83,6600.0,30.95,30.95,30.74,30.83,6600.0
2005-05-11 14:00:00,30.84,31.27,30.84,31.11,11000.0,30.84,31.27,30.84,31.11,11000.0
2005-05-11 14:30:00,31.14,31.39,31.14,31.14,9700.0,31.14,31.39,31.14,31.14,9700.0
2005-05-11 15:00:00,31.15,31.3,31.12,31.16,9900.0,31.15,31.3,31.12,31.16,9900.0
2005-05-11 15:30:00,31.16,31.31,31.14,31.27,11100.0,31.16,31.31,31.14,31.27,11100.0
2005-05-12 09:30:00,31.2,31.4,30.96,31.04,10200.0,31.2,31.4,30.96,31.04,10200.0
2005-05-12 10:00:00,31.06,31.52,30.98,31.21,18300.0,31.06,31.52,30.98,31.21,18300.0
2005-05-12 10:30:00,31.19,31.42,30.94,30.99,13500.0,31.19,31.42,30.94,30.99,13500.0
2005-05-12 11:00:00,30.96,31.03,30.85,31.0,13300.0,30.96,31.03,30.85,31.0,13300.0
2005-05-12 11:30:00,30.97,31.03,30.81,30.9,21700.0,30.97,31.03,30.81,30.9,21700.0
2005-05-12 12:00:00,30.95,30.95,30.75,30.89,12800.0,30.95,30.95,30.75,30.89,12800.0
2005-05-12 12:30:00,30.83,30.83,30.68,30.68,10200.0,30.83,30.83,30.68,30.68,10200.0
2005-05-12 13:00:00,30.67,30.74,30.64,30.68,4000.0,30.67,30.74,30.64,30.68,4000.0
2005-05-12 13:30:00,30.65,30.69,30.26,30.48,13900.0,30.65,30.69,30.26,30.48,13900.0
2005-05-12 14:00:00,30.46,30.54,30.32,30.44,12800.0,30.46,30.54,30.32,30.44,12800.0
2005-05-12 14:30:00,30.45,30.58,30.29,30.49,8000.0,30.45,30.58,30.29,30.49,8000.0
2005-05-12 15:00:00,30.52,30.58,30.5,30.5,23000.0,30.52,30.58,30.5,30.5,23000.0
2005-05-12 15:30:00,30.45,30.68,30.43,30.65,29000.0,30.45,30.68,30.43,30.65,29000.0
2005-05-13 09:30:00,30.75,30.75,30.32,30.36,6100.0,30.75,30.75,30.32,30.36,6100.0
2005-05-13 10:00:00,30.4,30.57,30.3,30.52,7100.0,30.4,30.57,30.3,30.52,7100.0
2005-05-13 10:30:00,30.55,30.76,30.48,30.76,7600.0,30.55,30.76,30.48,30.76,7600.0
2005-05-13 11:00:00,30.79,30.84,30.76,30.84,5000.0,30.79,30.84,30.76,30.84,5000.0
2005-05-13 11:30:00,30.82,30.82,30.65,30.71,9700.0,30.82,30.82,30.65,30.71,9700.0
2005-05-13 12:00:00,30.68,30.68,30.62,30.67,3000.0,30.68,30.68,30.62,30.67,3000.0
2005-05-13 12:30:00,30.67,30.68,30.42,30.48,4100.0,30.67,30.68,30.42,30.48,4100.0
2005-05-13 13:00:00,30.47,30.47,30.28,30.28,4700.0,30.47,30.47,30.28,30.28,4700.0
2005-05-13 13:30:00,30.28,30.33,30.1,30.1,6700.0,30.28,30.33,30.1,30.1,6700.0
2005-05-13 14:00:00,30.14,30.24,29.98,30.1,8900.0,30.14,30.24,29.98,30.1,8900.0
2005-05-13 14:30:00,30.09,30.09,29.82,29.89,16000.0,30.09,30.09,29.82,29.89,16000.0
2005-05-13 15:00:00,29.9,30.31,29.86,30.2,12200.0,29.9,30.31,29.86,30.2,12200.0
2005-05-13 15:30:00,30.24,30.25,30.02,30.19,17300.0,30.24,30.25,30.02,30.19,17300.0
2005-05-16 09:30:00,30.25,30.6,30.1,30.56,15400.0,30.25,30.6,30.1,30.56,15400.0
2005-05-16 10:00:00,30.6,30.73,30.56,30.63,7400.0,30.6,30.73,30.56,30.63,7400.0
2005-05-16 10:30:00,30.66,31.01,30.54,30.97,14500.0,30.66,31.01,30.54,30.97,14500.0
2005-05-16 11:00:00,30.99,31.05,30.84,30.98,14000.0,30.99,31.05,30.84,30.98,14000.0
2005-05-16 11:30:00,30.96,31.0,30.83,30.9,8900.0,30.96,31.0,30.83,30.9,8900.0
2005-05-16 12:00:00,30.89,31.08,30.89,31.04,6700.0,30.89,31.08,30.89,31.04,6700.0
2005-05-16 12:30:00,31.02,31.03,30.91,30.94,6300.0,31.02,31.03,30.91,30.94,6300.0
2005-05-16 13:00:00,30.94,31.06,30.85,31.04,6300.0,30.94,31.06,30.85,31.04,6300.0
2005-05-16 13:30:00,31.04,31.08,30.93,31.07,7100.0,31.04,31.08,30.93,31.07,7100.0
2005-05-16 14:00:00,31.07,31.07,30.94,30.94,10300.0,31.07,31.07,30.94,30.94,10300.0
2005-05-16 14:30:00,30.95,31.02,30.89,30.91,9400.0,30.95,31.02,30.89,30.91,9400.0
2005-05-16 15:00:00,30.89,31.05,30.81,31.05,25900.0,30.89,31.05,30.81,31.05,25900.0
2005-05-16 15:30:00,31.02,31.22,30.9,31.21,17200.0,31.02,31.22,30.9,31.21,17200.0
2005-05-17 09:30:00,31.1,31.1,30.95,30.98,22800.0,31.1,31.1,30.95,30.98,22800.0
2005-05-17 10:00:00,30.9,30.95,30.65,30.65,9000.0,30.9,30.95,30.65,30.65,9000.0
2005-05-17 10:30:00,30.65,30.8,30.55,30.65,11300.0,30.65,30.8,30.55,30.65,11300.0
2005-05-17 11:00:00,30.7,30.74,30.52,30.59,8100.0,30.7,30.74,30.52,30.59,8100.0
2005-05-17 11:30:00,30.59,30.79,30.58,30.67,5300.0,30.59,30.79,30.58,30.67,5300.0
2005-05-17 12:00:00,30.65,30.72,30.62,30.67,3300.0,30.65,30.72,30.62,30.67,3300.0
2005-05-17 12:30:00,30.64,30.72,30.54,30.55,5800.0,30.64,30.72,30.54,30.55,5800.0
2005-05-17 13:00:00,30.56,30.74,30.56,30.67,3300.0,30.56,30.74,30.56,30.67,3300.0
2005-05-17 13:30:00,30.71,30.72,30.67,30.72,3400.0,30.71,30.72,30.67,30.72,3400.0
2005-05-17 14:00:00,30.7,30.81,30.66,30.68,10900.0,30.7,30.81,30.66,30.68,10900.0
2005-05-17 14:30:00,30.71,31.45,30.71,31.32,30700.0,30.71,31.45,30.71,31.32,30700.0
2005-05-17 15:00:00,31.32,31.39,31.25,31.33,24300.0,31.32,31.39,31.25,31.33,24300.0
2005-05-17 15:30:00,31.37,31.56,31.27,31.46,30400.0,31.37,31.56,31.27,31.46,30400.0
2005-05-18 09:30:00,31.65,31.89,31.64,31.66,18900.0,31.65,31.89,31.64,31.66,18900.0
2005-05-18 10:00:00,31.66,31.93,31.66,31.92,17600.0,31.66,31.93,31.66,31.92,17600.0
2005-05-18 10:30:00,31.9,32.0,31.7,31.81,16400.0,31.9,32.0,31.7,31.81,16400.0
2005-05-18 11:00:00,31.83,31.96,31.68,31.95,8800.0,31.83,31.96,31.68,31.95,8800.0
2005-05-18 11:30:00,31.94,31.96,31.8,31.89,8700.0,31.94,31.96,31.8,31.89,8700.0
2005-05-18 12:00:00,31.9,32.22,31.86,32.17,10000.0,31.9,32.22,31.86,32.17,10000.0
2005-05-18 12:30:00,32.17,32.22,32.06,32.13,5000.0,32.17,32.22,32.06,32.13,5000.0
2005-05-18 13:00:00,32.16,32.19,31.98,31.98,4600.0,32.16,32.19,31.98,31.98,4600.0
2005-05-18 13:30:00,31.99,32.14,31.87,31.9,8200.0,31.99,32.14,31.87,31.9,8200.0
2005-05-18 14:00:00,31.92,32.15,31.92,32.15,6400.0,31.92,32.15,31.92,32.15,6400.0
2005-05-18 14:30:00,32.15,32.29,32.03,32.18,9000.0,32.15,32.29,32.03,32.18,9000.0
2005-05-18 15:00:00,32.17,32.26,32.06,32.06,7900.0,32.17,32.26,32.06,32.06,7900.0
2005-05-18 15:30:00,32.08,32.15,31.9,32.14,16100.0,32.08,32.15,31.9,32.14,16100.0
2005-05-19 09:30:00,32.15,32.15,31.83,31.92,11100.0,32.15,32.15,31.83,31.92,11100.0
2005-05-19 10:00:00,31.92,32.11,31.91,32.08,5300.0,31.92,32.11,31.91,32.08,5300.0
2005-05-19 10:30:00,32.07,32.07,31.94,31.96,5100.0,32.07,32.07,31.94,31.96,5100.0
2005-05-19 11:00:00,31.95,32.0,31.84,31.9,8400.0,31.95,32.0,31.84,31.9,8400.0
2005-05-19 11:30:00,31.9,31.91,31.75,31.75,7100.0,31.9,31.91,31.75,31.75,7100.0
2005-05-19 12:00:00,31.78,31.84,31.69,31.83,3800.0,31.78,31.84,31.69,31.83,3800.0
2005-05-19 12:30:00,31.85,31.96,31.85,31.94,3000.0,31.85,31.96,31.85,31.94,3000.0
2005-05-19 13:00:00,31.93,32.03,31.92,31.92,2300.0,31.93,32.03,31.92,31.92,2300.0
2005-05-19 13:30:00,31.93,32.0,31.63,31.63,7300.0,31.93,32.0,31.63,31.63,7300.0
2005-05-19 14:00:00,31.64,31.73,31.58,31.73,4900.0,31.64,31.73,31.58,31.73,4900.0
2005-05-19 14:30:00,31.72,31.74,31.52,31.73,7300.0,31.72,31.74,31.52,31.73,7300.0
2005-05-19 15:00:00,31.7,31.9,31.7,31.73,13000.0,31.7,31.9,31.7,31.73,13000.0
2005-05-19 15:30:00,31.77,31.95,31.76,31.91,13800.0,31.77,31.95,31.76,31.91,13800.0
2005-05-20 09:30:00,31.87,31.87,31.57,31.64,7500.0,31.87,31.87,31.57,31.64,7500.0
2005-05-20 10:00:00,31.64,31.79,31.56,31.64,4100.0,31.64,31.79,31.56,31.64,4100.0
2005-05-20 10:30:00,31.64,31.66,31.5,31.52,5200.0,31.64,31.66,31.5,31.52,5200.0
2005-05-20 11:00:00,31.53,31.6,31.41,31.46,4300.0,31.53,31.6,31.41,31.46,4300.0
2005-05-20 11:30:00,31.45,31.45,31.35,31.39,3100.0,31.45,31.45,31.35,31.39,3100.0
2005-05-20 12:00:00,31.41,31.5,31.41,31.45,6400.0,31.41,31.5,31.41,31.45,6400.0
2005-05-20 12:30:00,31.45,31.45,31.34,31.42,12300.0,31.45,31.45,31.34,31.42,12300.0
2005-05-20 13:00:00,31.45,31.62,31.42,31.62,3400.0,31.45,31.62,31.42,31.62,3400.0
2005-05-20 13:30:00,31.58,31.7,31.57,31.66,1900.0,31.58,31.7,31.57,31.66,1900.0
2005-05-20 14:00:00,31.67,31.75,31.66,31.73,2300.0,31.67,31.75,31.66,31.73,2300.0
2005-05-20 14:30:00,31.76,31.84,31.73,31.77,2700.0,31.76,31.84,31.73,31.77,2700.0
2005-05-20 15:00:00,31.73,31.82,31.71,31.8,4500.0,31.73,31.82,31.71,31.8,4500.0
2005-05-20 15:30:00,31.77,31.87,31.76,31.85,6400.0,31.77,31.87,31.76,31.85,6400.0
2005-05-23 09:30:00,31.86,31.9,31.48,31.63,9700.0,31.86,31.9,31.48,31.63,9700.0
2005-05-23 10:00:00,31.65,31.65,31.41,31.48,11600.0,31.65,31.65,31.41,31.48,11600.0
2005-05-23 10:30:00,31.45,31.56,31.24,31.29,10800.0,31.45,31.56,31.24,31.29,10800.0
2005-05-23 11:00:00,31.29,31.31,31.16,31.24,8000.0,31.29,31.31,31.16,31.24,8000.0
2005-05-23 11:30:00,31.25,31.45,31.19,31.45,6000.0,31.25,31.45,31.19,31.45,6000.0
2005-05-23 12:00:00,31.48,31.55,31.44,31.45,5500.0,31.48,31.55,31.44,31.45,5500.0
2005-05-23 12:30:00,31.45,31.59,31.44,31.59,6500.0,31.45,31.59,31.44,31.59,6500.0
2005-05-23 13:00:00,31.59,31.66,31.51,31.65,6700.0,31.59,31.66,31.51,31.65,6700.0
2005-05-23 13:30:00,31.6,31.63,31.48,31.55,4300.0,31.6,31.63,31.48,31.55,4300.0
2005-05-23 14:00:00,31.54,31.78,31.54,31.71,6700.0,31.54,31.78,31.54,31.71,6700.0
2005-05-23 14:30:00,31.71,31.76,31.66,31.69,7200.0,31.71,31.76,31.66,31.69,7200.0
2005-05-23 15:00:00,31.69,31.69,31.44,31.44,11600.0,31.69,31.69,31.44,31.44,11600.0
2005-05-23 15:30:00,31.44,31.57,31.3,31.35,17000.0,31.44,31.57,31.3,31.35,17000.0
2005-05-24 09:30:00,31.42,31.42,30.87,30.92,6600.0,31.42,31.42,30.87,30.92,6600.0
2005-05-24 10:00:00,30.92,31.18,30.79,31.09,12700.0,30.92,31.18,30.79,31.09,12700.0
2005-05-24 10:30:00,31.14,31.33,31.13,31.21,11000.0,31.14,31.33,31.13,31.21,11000.0
2005-05-24 11:00:00,31.22,31.29,31.15,31.26,5900.0,31.22,31.29,31.15,31.26,5900.0
2005-05-24 11:30:00,31.24,31.3,31.23,31.24,4400.0,31.24,31.3,31.23,31.24,4400.0
2005-05-24 12:00:00,31.24,31.3,31.2,31.23,4100.0,31.24,31.3,31.2,31.23,4100.0
2005-05-24 12:30:00,31.25,31.3,31.23,31.23,5800.0,31.25,31.3,31.23,31.23,5800.0
2005-05-24 13:00:00,31.27,31.3,31.22,31.26,4600.0,31.27,31.3,31.22,31.26,4600.0
2005-05-24 13:30:00,31.24,31.3,31.24,31.3,1700.0,31.24,31.3,31.24,31.3,1700.0
2005-05-24 14:00:00,31.3,31.45,31.28,31.32,15500.0,31.3,31.45,31.28,31.32,15500.0
2005-05-24 14:30:00,31.34,31.38,31.25,31.38,4700.0,31.34,31.38,31.25,31.38,4700.0
2005-05-24 15:00:00,31.37,31.4,31.29,31.39,14500.0,31.37,31.4,31.29,31.39,14500.0
2005-05-24 15:30:00,31.38,31.55,31.34,31.34,18900.0,31.38,31.55,31.34,31.34,18900.0
2005-05-25 09:30:00,31.25,31.26,30.9,31.01,9100.0,31.25,31.26,30.9,31.01,9100.0
2005-05-25 10:00:00,31.01,31.01,30.55,30.61,13100.0,31.01,31.01,30.55,30.61,13100.0
2005-05-25 10:30:00,30.56,30.62,30.45,30.62,9600.0,30.56,30.62,30.45,30.62,9600.0
2005-05-25 11:00:00,30.62,30.72,30.62,30.66,6600.0,30.62,30.72,30.62,30.66,6600.0
2005-05-25 11:30:00,30.66,30.72,30.58,30.62,8300.0,30.66,30.72,30.58,30.62,8300.0
2005-05-25 12:00:00,30.66,30.73,30.63,30.63,3900.0,30.66,30.73,30.63,30.63,3900.0
2005-05-25 12:30:00,30.61,30.77,30.61,30.66,6100.0,30.61,30.77,30.61,30.66,6100.0
2005-05-25 13:00:00,30.68,30.77,30.59,30.6,6700.0,30.68,30.77,30.59,30.6,6700.0
2005-05-25 13:30:00,30.62,30.64,30.56,30.61,3200.0,30.62,30.64,30.56,30.61,3200.0
2005-05-25 14:00:00,30.64,30.64,30.51,30.56,20100.0,30.64,30.64,30.51,30.56,20100.0
2005-05-25 14:30:00,30.56,30.9,30.56,30.9,24100.0,30.56,30.9,30.56,30.9,24100.0
2005-05-25 15:00:00,30.86,30.86,30.7,30.75,9100.0,30.86,30.86,30.7,30.75,9100.0
2005-05-25 15:30:00,30.75,30.79,30.53,30.55,11900.0,30.75,30.79,30.53,30.55,11900.0
2005-05-26 09:30:00,30.7,30.83,30.58,30.6,9000.0,30.7,30.83,30.58,30.6,9000.0
2005-05-26 10:00:00,30.65,31.36,30.65,31.21,13800.0,30.65,31.36,30.65,31.21,13800.0
2005-05-26 10:30:00,31.16,31.21,31.03,31.05,3600.0,31.16,31.21,31.03,31.05,3600.0
2005-05-26 11:00:00,31.03,31.03,30.97,30.99,2700.0,31.03,31.03,30.97,30.99,2700.0
2005-05-26 11:30:00,30.99,31.02,30.95,31.02,3100.0,30.99,31.02,30.95,31.02,3100.0
2005-05-26 12:00:00,31.01,31.14,31.01,31.14,2100.0,31.01,31.14,31.01,31.14,2100.0
2005-05-26 12:30:00,31.14,31.14,30.96,31.01,2500.0,31.14,31.14,30.96,31.01,2500.0
2005-05-26 13:00:00,30.99,31.1,30.98,30.98,4900.0,30.99,31.1,30.98,30.98,4900.0
2005-05-26 13:30:00,31.01,31.03,30.97,30.98,2400.0,31.01,31.03,30.97,30.98,2400.0
2005-05-26 14:00:00,30.97,31.01,30.95,31.01,2400.0,30.97,31.01,30.95,31.01,2400.0
2005-05-26 14:30:00,31.0,31.08,30.99,31.03,4900.0,31.0,31.08,30.99,31.03,4900.0
2005-05-26 15:00:00,31.04,31.22,30.96,31.19,12400.0,31.04,31.22,30.96,31.19,12400.0
2005-05-26 15:30:00,31.2,31.34,31.2,31.34,11100.0,31.2,31.34,31.2,31.34,11100.0
2005-05-27 09:30:00,31.23,31.27,30.75,30.91,15700.0,31.23,31.27,30.75,30.91,15700.0
2005-05-27 10:00:00,30.94,30.98,30.88,30.92,6800.0,30.94,30.98,30.88,30.92,6800.0
2005-05-27 10:30:00,30.91,31.12,30.91,31.12,11300.0,30.91,31.12,30.91,31.12,11300.0
2005-05-27 11:00:00,31.12,31.2,31.0,31.03,8800.0,31.12,31.2,31.0,31.03,8800.0
2005-05-27 11:30:00,31.02,31.02,30.96,30.98,4300.0,31.02,31.02,30.96,30.98,4300.0
2005-05-27 12:00:00,30.95,30.96,30.91,30.91,3500.0,30.95,30.96,30.91,30.91,3500.0
2005-05-27 12:30:00,30.91,30.93,30.9,30.91,2500.0,30.91,30.93,30.9,30.91,2500.0
2005-05-27 13:00:00,30.94,31.0,30.94,30.99,10100.0,30.94,31.0,30.94,30.99,10100.0
2005-05-27 13:30:00,30.97,30.97,30.95,30.97,3900.0,30.97,30.97,30.95,30.97,3900.0
2005-05-27 14:00:00,30.99,31.0,30.97,30.99,4400.0,30.99,31.0,30.97,30.99,4400.0
2005-05-27 14:30:00,30.98,31.0,30.98,30.99,5800.0,30.98,31.0,30.98,30.99,5800.0
2005-05-27 15:00:00,30.99,31.0,30.93,30.98,7100.0,30.99,31.0,30.93,30.98,7100.0
2005-05-27 15:30:00,30.98,31.06,30.96,31.0,17000.0,30.98,31.06,30.96,31.0,17000.0
2005-05-31 09:30:00,30.99,31.17,30.92,30.92,21000.0,30.99,31.17,30.92,30.92,21000.0
2005-05-31 10:00:00,30.88,31.2,30.88,31.18,10300.0,30.88,31.2,30.88,31.18,10300.0
2005-05-31 10:30:00,31.16,31.22,31.02,31.02,14100.0,31.16,31.22,31.02,31.02,14100.0
2005-05-31 11:00:00,31.03,31.03,30.86,30.98,10600.0,31.03,31.03,30.86,30.98,10600.0
2005-05-31 11:30:00,30.98,31.08,30.96,31.08,5700.0,30.98,31.08,30.96,31.08,5700.0
2005-05-31 12:00:00,31.08,31.11,31.05,31.1,8800.0,31.08,31.11,31.05,31.1,8800.0
2005-05-31 12:30:00,31.1,31.11,31.07,31.09,3400.0,31.1,31.11,31.07,31.09,3400.0
2005-05-31 13:00:00,31.1,31.11,31.01,31.1,3100.0,31.1,31.11,31.01,31.1,3100.0
2005-05-31 13:30:00,31.1,31.23,31.08,31.23,7500.0,31.1,31.23,31.08,31.23,7500.0
2005-05-31 14:00:00,31.23,31.24,31.09,31.2,4600.0,31.23,31.24,31.09,31.2,4600.0
2005-05-31 14:30:00,31.19,31.42,31.19,31.41,10900.0,31.19,31.42,31.19,31.41,10900.0
2005-05-31 15:00:00,31.41,31.66,31.37,31.56,15700.0,31.41,31.66,31.37,31.56,15700.0
2005-05-31 15:30:00,31.52,31.61,31.4,31.53,24000.0,31.52,31.61,31.4,31.53,24000.0
2005-06-01 09:30:00,31.66,31.8,31.57,31.72,6800.0,31.66,31.8,31.57,31.72,6800.0
2005-06-01 10:00:00,31.74,32.04,31.68,31.92,19400.0,31.74,32.04,31.68,31.92,19400.0
2005-06-01 10:30:00,32.05,32.05,31.7,31.78,8800.0,32.05,32.05,31.7,31.78,8800.0
2005-06-01 11:00:00,31.8,31.92,31.77,31.92,6700.0,31.8,31.92,31.77,31.92,6700.0
2005-06-01 11:30:00,31.92,31.94,31.84,31.94,3100.0,31.92,31.94,31.84,31.94,3100.0
2005-06-01 12:00:00,31.93,31.97,31.57,31.58,7900.0,31.93,31.97,31.57,31.58,7900.0
2005-06-01 12:30:00,31.6,31.72,31.6,31.72,3700.0,31.6,31.72,31.6,31.72,3700.0
2005-06-01 13:00:00,31.74,31.95,31.74,31.84,5500.0,31.74,31.95,31.74,31.84,5500.0
2005-06-01 13:30:00,31.84,31.93,31.76,31.92,4000.0,31.84,31.93,31.76,31.92,4000.0
2005-06-01 14:00:00,31.93,31.98,31.73,31.78,6900.0,31.93,31.98,31.73,31.78,6900.0
2005-06-01 14:30:00,31.82,31.82,31.35,31.42,12700.0,31.82,31.82,31.35,31.42,12700.0
2005-06-01 15:00:00,31.47,31.65,31.46,31.65,6300.0,31.47,31.65,31.46,31.65,6300.0
2005-06-01 15:30:00,31.64,31.85,31.63,31.85,7700.0,31.64,31.85,31.63,31.85,7700.0
2005-06-02 09:30:00,31.82,31.9,31.6,31.79,8300.0,31.82,31.9,31.6,31.79,8300.0
2005-06-02 10:00:00,31.75,31.77,31.58,31.67,4800.0,31.75,31.77,31.58,31.67,4800.0
2005-06-02 10:30:00,31.74,31.74,31.56,31.56,10800.0,31.74,31.74,31.56,31.56,10800.0
2005-06-02 11:00:00,31.57,31.59,31.51,31.58,7600.0,31.57,31.59,31.51,31.58,7600.0
2005-06-02 11:30:00,31.56,31.65,31.55,31.65,8800.0,31.56,31.65,31.55,31.65,8800.0
2005-06-02 12:00:00,31.65,31.75,31.65,31.67,9100.0,31.65,31.75,31.65,31.67,9100.0
2005-06-02 12:30:00,31.66,31.66,31.49,31.51,3000.0,31.66,31.66,31.49,31.51,3000.0
2005-06-02 13:00:00,31.5,31.5,31.34,31.36,7400.0,31.5,31.5,31.34,31.36,7400.0
2005-06-02 13:30:00,31.35,31.36,31.22,31.28,8800.0,31.35,31.36,31.22,31.28,8800.0
2005-06-02 14:00:00,31.27,31.36,31.17,31.36,8700.0,31.27,31.36,31.17,31.36,8700.0
2005-06-02 14:30:00,31.3,31.31,31.17,31.3,7000.0,31.3,31.31,31.17,31.3,7000.0
2005-06-02 15:00:00,31.3,31.33,31.19,31.25,14600.0,31.3,31.33,31.19,31.25,14600.0
2005-06-02 15:30:00,31.3,31.37,31.24,31.34,21200.0,31.3,31.37,31.24,31.34,21200.0
2005-06-03 09:30:00,31.31,31.67,31.31,31.66,4200.0,31.31,31.67,31.31,31.66,4200.0
2005-06-03 10:00:00,31.66,31.72,31.29,31.3,8900.0,31.66,31.72,31.29,31.3,8900.0
2005-06-03 10:30:00,31.27,31.28,31.2,31.22,8100.0,31.27,31.28,31.2,31.22,8100.0
2005-06-03 11:00:00,31.21,31.21,31.14,31.15,2800.0,31.21,31.21,31.14,31.15,2800.0
2005-06-03 11:30:00,31.13,31.13,30.75,30.92,8400.0,31.13,31.13,30.75,30.92,8400.0
2005-06-03 12:00:00,30.88,30.9,30.75,30.79,12700.0,30.88,30.9,30.75,30.79,12700.0
2005-06-03 12:30:00,30.79,30.79,30.68,30.7,12600.0,30.79,30.79,30.68,30.7,12600.0
2005-06-03 13:00:00,30.74,30.83,30.71,30.71,5200.0,30.74,30.83,30.71,30.71,5200.0
2005-06-03 13:30:00,30.73,30.92,30.73,30.91,6900.0,30.73,30.92,30.73,30.91,6900.0
2005-06-03 14:00:00,30.9,31.0,30.85,31.0,7500.0,30.9,31.0,30.85,31.0,7500.0
2005-06-03 14:30:00,30.91,31.03,30.89,30.99,2800.0,30.91,31.03,30.89,30.99,2800.0
2005-06-03 15:00:00,30.97,31.07,30.87,30.99,3500.0,30.97,31.07,30.87,30.99,3500.0
2005-06-03 15:30:00,31.0,31.18,30.96,30.99,12500.0,31.0,31.18,30.96,30.99,12500.0
2005-06-06 09:30:00,31.14,31.18,30.9,30.93,6400.0,31.14,31.18,30.9,30.93,6400.0
2005-06-06 10:00:00,30.85,30.9,30.77,30.9,8600.0,30.85,30.9,30.77,30.9,8600.0
2005-06-06 10:30:00,30.87,31.02,30.83,30.83,5100.0,30.87,31.02,30.83,30.83,5100.0
2005-06-06 11:00:00,30.84,30.97,30.83,30.97,2600.0,30.84,30.97,30.83,30.97,2600.0
2005-06-06 11:30:00,31.0,31.06,30.94,31.02,1700.0,31.0,31.06,30.94,31.02,1700.0
2005-06-06 12:00:00,30.97,31.12,30.97,31.12,2500.0,30.97,31.12,30.97,31.12,2500.0
2005-06-06 12:30:00,31.17,31.24,31.17,31.18,2000.0,31.17,31.24,31.17,31.18,2000.0
2005-06-06 13:00:00,31.15,31.23,31.12,31.23,2000.0,31.15,31.23,31.12,31.23,2000.0
2005-06-06 13:30:00,31.25,31.35,31.24,31.33,3900.0,31.25,31.35,31.24,31.33,3900.0
2005-06-06 14:00:00,31.33,31.43,31.29,31.38,3300.0,31.33,31.43,31.29,31.38,3300.0
2005-06-06 14:30:00,31.38,31.46,31.38,31.39,2300.0,31.38,31.46,31.38,31.39,2300.0
2005-06-06 15:00:00,31.38,31.48,31.36,31.48,7000.0,31.38,31.48,31.36,31.48,7000.0
2005-06-06 15:30:00,31.51,31.55,31.48,31.52,7500.0,31.51,31.55,31.48,31.52,7500.0
2005-06-07 09:30:00,31.83,32.44,31.7,32.23,27700.0,31.83,32.44,31.7,32.23,27700.0
2005-06-07 10:00:00,32.3,32.77,32.22,32.74,43000.0,32.3,32.77,32.22,32.74,43000.0
2005-06-07 10:30:00,32.75,33.0,32.65,32.94,36600.0,32.75,33.0,32.65,32.94,36600.0
2005-06-07 11:00:00,32.91,33.14,32.91,32.99,18200.0,32.91,33.14,32.91,32.99,18200.0
2005-06-07 11:30:00,33.01,33.05,32.87,32.9,27100.0,33.01,33.05,32.87,32.9,27100.0
2005-06-07 12:00:00,32.92,32.94,32.76,32.88,8700.0,32.92,32.94,32.76,32.88,8700.0
2005-06-07 12:30:00,32.86,32.92,32.78,32.9,8300.0,32.86,32.92,32.78,32.9,8300.0
2005-06-07 13:00:00,32.91,32.92,32.77,32.82,5700.0,32.91,32.92,32.77,32.82,5700.0
2005-06-07 13:30:00,32.82,32.82,32.66,32.71,8100.0,32.82,32.82,32.66,32.71,8100.0
2005-06-07 14:00:00,32.7,32.77,32.53,32.54,6800.0,32.7,32.77,32.53,32.54,6800.0
2005-06-07 14:30:00,32.57,32.68,32.57,32.67,6600.0,32.57,32.68,32.57,32.67,6600.0
2005-06-07 15:00:00,32.64,32.64,32.45,32.49,7400.0,32.64,32.64,32.45,32.49,7400.0
2005-06-07 15:30:00,32.42,32.45,32.25,32.29,19300.0,32.42,32.45,32.25,32.29,19300.0
2005-06-08 09:30:00,32.65,32.74,32.52,32.62,14500.0,32.65,32.74,32.52,32.62,14500.0
2005-06-08 10:00:00,32.61,32.76,32.5,32.52,10500.0,32.61,32.76,32.5,32.52,10500.0
2005-06-08 10:30:00,32.51,32.52,32.36,32.36,13300.0,32.51,32.52,32.36,32.36,13300.0
2005-06-08 11:00:00,32.36,32.5,32.25,32.47,34500.0,32.36,32.5,32.25,32.47,34500.0
2005-06-08 11:30:00,32.46,32.73,32.46,32.72,13700.0,32.46,32.73,32.46,32.72,13700.0
2005-06-08 12:00:00,32.72,32.76,32.64,32.66,9200.0,32.72,32.76,32.64,32.66,9200.0
2005-06-08 12:30:00,32.66,32.79,32.66,32.7,6500.0,32.66,32.79,32.66,32.7,6500.0
2005-06-08 13:00:00,32.68,32.77,32.68,32.71,10600.0,32.68,32.77,32.68,32.71,10600.0
2005-06-08 13:30:00,32.71,32.71,32.43,32.47,11600.0,32.71,32.71,32.43,32.47,11600.0
2005-06-08 14:00:00,32.48,32.5,32.37,32.47,13500.0,32.48,32.5,32.37,32.47,13500.0
2005-06-08 14:30:00,32.46,32.46,32.36,32.46,15000.0,32.46,32.46,32.36,32.46,15000.0
2005-06-08 15:00:00,32.41,32.41,32.35,32.35,10200.0,32.41,32.41,32.35,32.35,10200.0
2005-06-08 15:30:00,32.33,32.56,32.33,32.47,29300.0,32.33,32.56,32.33,32.47,29300.0
2005-06-09 09:30:00,32.56,32.64,32.15,32.33,10400.0,32.56,32.64,32.15,32.33,10400.0
2005-06-09 10:00:00,32.33,32.44,32.16,32.31,6200.0,32.33,32.44,32.16,32.31,6200.0
2005-06-09 10:30:00,32.31,32.31,32.2,32.26,8500.0,32.31,32.31,32.2,32.26,8500.0
2005-06-09 11:00:00,32.26,32.28,32.24,32.25,3100.0,32.26,32.28,32.24,32.25,3100.0
2005-06-09 11:30:00,32.25,32.42,32.23,32.37,3600.0,32.25,32.42,32.23,32.37,3600.0
2005-06-09 12:00:00,32.39,32.68,32.39,32.68,5100.0,32.39,32.68,32.39,32.68,5100.0
2005-06-09 12:30:00,32.64,32.68,32.62,32.67,6200.0,32.64,32.68,32.62,32.67,6200.0
2005-06-09 13:00:00,32.67,32.7,32.52,32.55,7400.0,32.67,32.7,32.52,32.55,7400.0
2005-06-09 13:30:00,32.56,32.67,32.55,32.6,4900.0,32.56,32.67,32.55,32.6,4900.0
2005-06-09 14:00:00,32.61,32.61,32.39,32.4,4600.0,32.61,32.61,32.39,32.4,4600.0
2005-06-09 14:30:00,32.41,32.59,32.38,32.48,7100.0,32.41,32.59,32.38,32.48,7100.0
2005-06-09 15:00:00,32.52,32.59,32.44,32.44,8100.0,32.52,32.59,32.44,32.44,8100.0
2005-06-09 15:30:00,32.41,32.75,32.37,32.66,13500.0,32.41,32.75,32.37,32.66,13500.0
2005-06-10 09:30:00,32.66,32.66,32.44,32.45,7700.0,32.66,32.66,32.44,32.45,7700.0
2005-06-10 10:00:00,32.45,32.54,32.37,32.54,5900.0,32.45,32.54,32.37,32.54,5900.0
2005-06-10 10:30:00,32.5,32.7,32.5,32.62,3900.0,32.5,32.7,32.5,32.62,3900.0
2005-06-10 11:00:00,32.61,32.61,32.52,32.6,2200.0,32.61,32.61,32.52,32.6,2200.0
2005-06-10 11:30:00,32.63,32.64,32.5,32.5,2800.0,32.63,32.64,32.5,32.5,2800.0
2005-06-10 12:00:00,32.49,32.53,32.35,32.39,4000.0,32.49,32.53,32.35,32.39,4000.0
2005-06-10 12:30:00,32.44,32.49,32.39,32.49,1200.0,32.44,32.49,32.39,32.49,1200.0
2005-06-10 13:00:00,32.49,32.56,32.49,32.5,3500.0,32.49,32.56,32.49,32.5,3500.0
2005-06-10 13:30:00,32.5,32.6,32.5,32.56,7000.0,32.5,32.6,32.5,32.56,7000.0
2005-06-10 14:00:00,32.56,32.62,32.52,32.52,4800.0,32.56,32.62,32.52,32.52,4800.0
2005-06-10 14:30:00,32.52,32.52,32.42,32.44,6500.0,32.52,32.52,32.42,32.44,6500.0
2005-06-10 15:00:00,32.42,32.58,32.42,32.51,5000.0,32.42,32.58,32.42,32.51,5000.0
2005-06-10 15:30:00,32.42,32.59,32.42,32.53,14800.0,32.42,32.59,32.42,32.53,14800.0
2005-06-13 09:30:00,32.52,32.53,32.2,32.48,5800.0,32.52,32.53,32.2,32.48,5800.0
2005-06-13 10:00:00,32.46,32.54,32.39,32.54,9800.0,32.46,32.54,32.39,32.54,9800.0
2005-06-13 10:30:00,32.55,32.81,32.55,32.79,8600.0,32.55,32.81,32.55,32.79,8600.0
2005-06-13 11:00:00,32.84,32.89,32.82,32.85,5600.0,32.84,32.89,32.82,32.85,5600.0
2005-06-13 11:30:00,32.84,32.85,32.77,32.79,5900.0,32.84,32.85,32.77,32.79,5900.0
2005-06-13 12:00:00,32.78,32.83,32.7,32.77,7300.0,32.78,32.83,32.7,32.77,7300.0
2005-06-13 12:30:00,32.78,32.85,32.75,32.84,9700.0,32.78,32.85,32.75,32.84,9700.0
2005-06-13 13:00:00,32.8,32.84,32.7,32.83,14400.0,32.8,32.84,32.7,32.83,14400.0
2005-06-13 13:30:00,32.83,32.88,32.78,32.8,7100.0,32.83,32.88,32.78,32.8,7100.0
2005-06-13 14:00:00,32.79,32.82,32.55,32.65,15800.0,32.79,32.82,32.55,32.65,15800.0
2005-06-13 14:30:00,32.63,32.77,32.54,32.77,5100.0,32.63,32.77,32.54,32.77,5100.0
2005-06-13 15:00:00,32.77,32.85,32.61,32.85,11600.0,32.77,32.85,32.61,32.85,11600.0
2005-06-13 15:30:00,32.84,32.95,32.76,32.93,38200.0,32.84,32.95,32.76,32.93,38200.0
2005-06-14 09:30:00,33.04,33.4,32.95,33.18,168200.0,33.04,33.4,32.95,33.18,168200.0
2005-06-14 10:00:00,33.25,33.4,33.11,33.15,29000.0,33.25,33.4,33.11,33.15,29000.0
2005-06-14 10:30:00,33.16,33.38,33.16,33.33,11800.0,33.16,33.38,33.16,33.33,11800.0
2005-06-14 11:00:00,33.37,33.82,33.34,33.66,46100.0,33.37,33.82,33.34,33.66,46100.0
2005-06-14 11:30:00,33.75,33.8,33.7,33.76,16500.0,33.75,33.8,33.7,33.76,16500.0
2005-06-14 12:00:00,33.76,33.82,33.75,33.82,7100.0,33.76,33.82,33.75,33.82,7100.0
2005-06-14 12:30:00,33.83,33.99,33.79,33.99,11100.0,33.83,33.99,33.79,33.99,11100.0
2005-06-14 13:00:00,33.99,34.0,33.74,33.92,20600.0,33.99,34.0,33.74,33.92,20600.0
2005-06-14 13:30:00,33.94,34.16,33.89,34.16,23300.0,33.94,34.16,33.89,34.16,23300.0
2005-06-14 14:00:00,34.22,34.24,33.98,34.01,11900.0,34.22,34.24,33.98,34.01,11900.0
2005-06-14 14:30:00,34.05,34.12,33.94,34.05,15300.0,34.05,34.12,33.94,34.05,15300.0
2005-06-14 15:00:00,34.04,34.09,33.88,34.03,18400.0,34.04,34.09,33.88,34.03,18400.0
2005-06-14 15:30:00,34.04,34.33,33.94,34.33,34500.0,34.04,34.33,33.94,34.33,34500.0
2005-06-15 09:30:00,35.0,35.0,34.45,34.47,41700.0,35.0,35.0,34.45,34.47,41700.0
2005-06-15 10:00:00,34.47,34.47,34.28,34.41,24300.0,34.47,34.47,34.28,34.41,24300.0
2005-06-15 10:30:00,34.37,34.37,33.86,33.93,20600.0,34.37,34.37,33.86,33.93,20600.0
2005-06-15 11:00:00,33.92,34.2,33.92,34.14,11800.0,33.92,34.2,33.92,34.14,11800.0
2005-06-15 11:30:00,34.14,34.17,34.02,34.04,10300.0,34.14,34.17,34.02,34.04,10300.0
2005-06-15 12:00:00,34.03,34.08,34.03,34.06,5300.0,34.03,34.08,34.03,34.06,5300.0
2005-06-15 12:30:00,34.07,34.14,34.06,34.07,6100.0,34.07,34.14,34.06,34.07,6100.0
2005-06-15 13:00:00,34.07,34.12,34.04,34.05,6000.0,34.07,34.12,34.04,34.05,6000.0
2005-06-15 13:30:00,34.05,34.15,34.05,34.13,11300.0,34.05,34.15,34.05,34.13,11300.0
2005-06-15 14:00:00,34.1,34.15,34.05,34.1,14100.0,34.1,34.15,34.05,34.1,14100.0
2005-06-15 14:30:00,34.08,34.14,34.07,34.12,8500.0,34.08,34.14,34.07,34.12,8500.0
2005-06-15 15:00:00,34.1,34.19,34.07,34.19,22700.0,34.1,34.19,34.07,34.19,22700.0
2005-06-15 15:30:00,34.19,34.25,34.17,34.24,30600.0,34.19,34.25,34.17,34.24,30600.0
2005-06-16 09:30:00,34.24,34.24,33.89,33.94,11400.0,34.24,34.24,33.89,33.94,11400.0
2005-06-16 10:00:00,33.94,34.03,33.89,34.03,5100.0,33.94,34.03,33.89,34.03,5100.0
2005-06-16 10:30:00,34.04,34.22,34.04,34.08,9400.0,34.04,34.22,34.04,34.08,9400.0
2005-06-16 11:00:00,34.09,34.16,34.05,34.12,5200.0,34.09,34.16,34.05,34.12,5200.0
2005-06-16 11:30:00,34.11,34.22,34.04,34.22,8300.0,34.11,34.22,34.04,34.22,8300.0
2005-06-16 12:00:00,34.16,34.16,34.04,34.1,3600.0,34.16,34.16,34.04,34.1,3600.0
2005-06-16 12:30:00,34.11,34.19,34.11,34.18,5000.0,34.11,34.19,34.11,34.18,5000.0
2005-06-16 13:00:00,34.18,34.25,34.18,34.23,6200.0,34.18,34.25,34.18,34.23,6200.0
2005-06-16 13:30:00,34.23,34.44,34.23,34.25,12800.0,34.23,34.44,34.23,34.25,12800.0
2005-06-16 14:00:00,34.3,34.31,34.18,34.2,7400.0,34.3,34.31,34.18,34.2,7400.0
2005-06-16 14:30:00,34.18,34.48,34.18,34.34,10600.0,34.18,34.48,34.18,34.34,10600.0
2005-06-16 15:00:00,34.33,34.46,34.33,34.43,14900.0,34.33,34.46,34.33,34.43,14900.0
2005-06-16 15:30:00,34.4,34.61,34.4,34.58,22600.0,34.4,34.61,34.4,34.58,22600.0
2005-06-17 09:30:00,34.93,34.93,34.66,34.77,83600.0,34.93,34.93,34.66,34.77,83600.0
2005-06-17 10:00:00,34.77,34.84,34.7,34.84,7000.0,34.77,34.84,34.7,34.84,7000.0
2005-06-17 10:30:00,34.81,34.9,34.67,34.67,6700.0,34.81,34.9,34.67,34.67,6700.0
2005-06-17 11:00:00,34.65,34.65,34.26,34.37,12800.0,34.65,34.65,34.26,34.37,12800.0
2005-06-17 11:30:00,34.29,34.3,34.24,34.25,5500.0,34.29,34.3,34.24,34.25,5500.0
2005-06-17 12:00:00,34.24,34.24,34.15,34.23,4100.0,34.24,34.24,34.15,34.23,4100.0
2005-06-17 12:30:00,34.23,34.29,34.22,34.29,3300.0,34.23,34.29,34.22,34.29,3300.0
2005-06-17 13:00:00,34.28,34.44,34.25,34.35,3500.0,34.28,34.44,34.25,34.35,3500.0
2005-06-17 13:30:00,34.31,34.4,34.25,34.3,4800.0,34.31,34.4,34.25,34.3,4800.0
2005-06-17 14:00:00,34.28,34.32,34.24,34.24,4200.0,34.28,34.32,34.24,34.24,4200.0
2005-06-17 14:30:00,34.24,34.27,34.09,34.09,12100.0,34.24,34.27,34.09,34.09,12100.0
2005-06-17 15:00:00,34.09,34.2,34.06,34.06,11000.0,34.09,34.2,34.06,34.06,11000.0
2005-06-17 15:30:00,34.06,34.15,33.92,33.92,16700.0,34.06,34.15,33.92,33.92,16700.0
2005-06-20 09:30:00,33.86,33.86,33.53,33.7,43900.0,33.86,33.86,33.53,33.7,43900.0
2005-06-20 10:00:00,33.7,33.7,33.6,33.7,6500.0,33.7,33.7,33.6,33.7,6500.0
2005-06-20 10:30:00,33.6,33.72,33.5,33.5,9000.0,33.6,33.72,33.5,33.5,9000.0
2005-06-20 11:00:00,33.52,33.6,33.35,33.4,12700.0,33.52,33.6,33.35,33.4,12700.0
2005-06-20 11:30:00,33.4,33.52,33.4,33.5,8400.0,33.4,33.52,33.4,33.5,8400.0
2005-06-20 12:00:00,33.49,33.51,33.41,33.41,12100.0,33.49,33.51,33.41,33.41,12100.0
2005-06-20 12:30:00,33.4,33.49,33.39,33.44,5600.0,33.4,33.49,33.39,33.44,5600.0
2005-06-20 13:00:00,33.4,33.49,33.4,33.48,4900.0,33.4,33.49,33.4,33.48,4900.0
2005-06-20 13:30:00,33.5,33.56,33.47,33.53,4000.0,33.5,33.56,33.47,33.53,4000.0
2005-06-20 14:00:00,33.54,33.55,33.4,33.55,4900.0,33.54,33.55,33.4,33.55,4900.0
2005-06-20 14:30:00,33.61,33.7,33.52,33.57,2900.0,33.61,33.7,33.52,33.57,2900.0
2005-06-20 15:00:00,33.57,33.71,33.53,33.56,9100.0,33.57,33.71,33.53,33.56,9100.0
2005-06-20 15:30:00,33.55,33.63,33.4,33.42,11200.0,33.55,33.63,33.4,33.42,11200.0
2005-06-21 09:30:00,33.61,33.61,32.93,32.94,37800.0,33.61,33.61,32.93,32.94,37800.0
2005-06-21 10:00:00,32.94,33.13,32.81,33.09,40400.0,32.94,33.13,32.81,33.09,40400.0
2005-06-21 10:30:00,33.1,33.34,33.1,33.25,34700.0,33.1,33.34,33.1,33.25,34700.0
2005-06-21 11:00:00,33.25,33.29,33.16,33.18,3700.0,33.25,33.29,33.16,33.18,3700.0
2005-06-21 11:30:00,33.17,33.29,33.13,33.29,5700.0,33.17,33.29,33.13,33.29,5700.0
2005-06-21 12:00:00,33.25,33.35,33.24,33.33,6300.0,33.25,33.35,33.24,33.33,6300.0
2005-06-21 12:30:00,33.31,33.31,33.16,33.29,4600.0,33.31,33.31,33.16,33.29,4600.0
2005-06-21 13:00:00,33.3,33.3,33.25,33.3,10000.0,33.3,33.3,33.25,33.3,10000.0
2005-06-21 13:30:00,33.33,33.39,33.26,33.36,4900.0,33.33,33.39,33.26,33.36,4900.0
2005-06-21 14:00:00,33.27,33.35,33.26,33.35,5800.0,33.27,33.35,33.26,33.35,5800.0
2005-06-21 14:30:00,33.37,33.45,33.33,33.45,7600.0,33.37,33.45,33.33,33.45,7600.0
2005-06-21 15:00:00,33.45,33.45,33.35,33.36,7700.0,33.45,33.45,33.35,33.36,7700.0
2005-06-21 15:30:00,33.37,33.48,33.34,33.44,14100.0,33.37,33.48,33.34,33.44,14100.0
2005-06-22 09:30:00,33.56,33.85,33.45,33.5,11000.0,33.56,33.85,33.45,33.5,11000.0
2005-06-22 10:00:00,33.43,33.43,33.25,33.26,8500.0,33.43,33.43,33.25,33.26,8500.0
2005-06-22 10:30:00,33.25,33.37,33.12,33.13,7300.0,33.25,33.37,33.12,33.13,7300.0
2005-06-22 11:00:00,33.13,33.15,33.0,33.14,9200.0,33.13,33.15,33.0,33.14,9200.0
2005-06-22 11:30:00,33.12,33.4,33.12,33.35,7800.0,33.12,33.4,33.12,33.35,7800.0
2005-06-22 12:00:00,33.3,33.45,33.28,33.39,4400.0,33.3,33.45,33.28,33.39,4400.0
2005-06-22 12:30:00,33.39,33.49,33.38,33.48,5300.0,33.39,33.49,33.38,33.48,5300.0
2005-06-22 13:00:00,33.48,33.71,33.48,33.51,7300.0,33.48,33.71,33.48,33.51,7300.0
2005-06-22 13:30:00,33.5,33.57,33.45,33.48,5300.0,33.5,33.57,33.45,33.48,5300.0
2005-06-22 14:00:00,33.47,33.49,33.32,33.47,5200.0,33.47,33.49,33.32,33.47,5200.0
2005-06-22 14:30:00,33.5,33.5,33.4,33.44,5200.0,33.5,33.5,33.4,33.44,5200.0
2005-06-22 15:00:00,33.49,33.7,33.48,33.64,9200.0,33.49,33.7,33.48,33.64,9200.0
2005-06-22 15:30:00,33.64,33.81,33.55,33.73,18300.0,33.64,33.81,33.55,33.73,18300.0
2005-06-23 09:30:00,33.7,33.75,33.59,33.7,6200.0,33.7,33.75,33.59,33.7,6200.0
2005-06-23 10:00:00,33.69,33.73,33.42,33.5,7300.0,33.69,33.73,33.42,33.5,7300.0
2005-06-23 10:30:00,33.53,33.53,33.3,33.3,6700.0,33.53,33.53,33.3,33.3,6700.0
2005-06-23 11:00:00,33.32,33.48,33.31,33.47,6100.0,33.32,33.48,33.31,33.47,6100.0
2005-06-23 11:30:00,33.48,33.48,33.43,33.45,3400.0,33.48,33.48,33.43,33.45,3400.0
2005-06-23 12:00:00,33.45,33.45,33.34,33.42,1100.0,33.45,33.45,33.34,33.42,1100.0
2005-06-23 12:30:00,33.45,33.61,33.44,33.6,3000.0,33.45,33.61,33.44,33.6,3000.0
2005-06-23 13:00:00,33.56,33.62,33.47,33.62,4000.0,33.56,33.62,33.47,33.62,4000.0
2005-06-23 13:30:00,33.64,33.66,33.35,33.42,15400.0,33.64,33.66,33.35,33.42,15400.0
2005-06-23 14:00:00,33.42,33.54,33.41,33.5,6400.0,33.42,33.54,33.41,33.5,6400.0
2005-06-23 14:30:00,33.5,33.53,33.41,33.41,11400.0,33.5,33.53,33.41,33.41,11400.0
2005-06-23 15:00:00,33.42,33.43,33.31,33.31,12000.0,33.42,33.43,33.31,33.31,12000.0
2005-06-23 15:30:00,33.34,33.4,33.3,33.4,24600.0,33.34,33.4,33.3,33.4,24600.0
2005-06-24 09:30:00,33.1,33.1,32.3,32.67,35300.0,33.1,33.1,32.3,32.67,35300.0
2005-06-24 10:00:00,32.66,32.67,31.9,31.97,28500.0,32.66,32.67,31.9,31.97,28500.0
2005-06-24 10:30:00,31.92,31.95,31.72,31.79,13400.0,31.92,31.95,31.72,31.79,13400.0
2005-06-24 11:00:00,31.8,32.03,31.8,31.85,13500.0,31.8,32.03,31.8,31.85,13500.0
2005-06-24 11:30:00,31.85,31.85,31.5,31.5,11400.0,31.85,31.85,31.5,31.5,11400.0
2005-06-24 12:00:00,31.49,31.85,31.49,31.83,8900.0,31.49,31.85,31.49,31.83,8900.0
2005-06-24 12:30:00,31.8,31.88,31.6,31.68,10400.0,31.8,31.88,31.6,31.68,10400.0
2005-06-24 13:00:00,31.65,31.88,31.58,31.79,9800.0,31.65,31.88,31.58,31.79,9800.0
2005-06-24 13:30:00,31.78,31.8,31.69,31.7,6300.0,31.78,31.8,31.69,31.7,6300.0
2005-06-24 14:00:00,31.7,31.75,31.65,31.69,6600.0,31.7,31.75,31.65,31.69,6600.0
2005-06-24 14:30:00,31.69,31.77,31.61,31.61,6900.0,31.69,31.77,31.61,31.61,6900.0
2005-06-24 15:00:00,31.64,31.72,31.6,31.7,13200.0,31.64,31.72,31.6,31.7,13200.0
2005-06-24 15:30:00,31.73,31.82,31.67,31.72,21100.0,31.73,31.82,31.67,31.72,21100.0
2005-06-27 09:30:00,31.88,31.88,31.3,31.35,27800.0,31.88,31.88,31.3,31.35,27800.0
2005-06-27 10:00:00,31.35,31.58,31.29,31.58,8000.0,31.35,31.58,31.29,31.58,8000.0
2005-06-27 10:30:00,31.57,31.62,31.56,31.56,2300.0,31.57,31.62,31.56,31.56,2300.0
2005-06-27 11:00:00,31.58,31.6,31.5,31.58,5000.0,31.58,31.6,31.5,31.58,5000.0
2005-06-27 11:30:00,31.58,31.7,31.58,31.7,4800.0,31.58,31.7,31.58,31.7,4800.0
2005-06-27 12:00:00,31.7,31.73,31.63,31.72,9400.0,31.7,31.73,31.63,31.72,9400.0
2005-06-27 12:30:00,31.72,31.77,31.72,31.72,4700.0,31.72,31.77,31.72,31.72,4700.0
2005-06-27 13:00:00,31.75,31.81,31.73,31.79,2800.0,31.75,31.81,31.73,31.79,2800.0
2005-06-27 13:30:00,31.82,31.82,31.67,31.67,8700.0,31.82,31.82,31.67,31.67,8700.0
2005-06-27 14:00:00,31.66,31.85,31.66,31.79,6200.0,31.66,31.85,31.66,31.79,6200.0
2005-06-27 14:30:00,31.79,32.11,31.79,32.08,17300.0,31.79,32.11,31.79,32.08,17300.0
2005-06-27 15:00:00,32.11,32.16,31.87,32.16,9700.0,32.11,32.16,31.87,32.16,9700.0
2005-06-27 15:30:00,32.17,32.25,32.11,32.24,31100.0,32.17,32.25,32.11,32.24,31100.0
2005-06-28 09:30:00,32.35,32.6,32.35,32.58,16400.0,32.35,32.6,32.35,32.58,16400.0
2005-06-28 10:00:00,32.6,32.62,32.44,32.49,19000.0,32.6,32.62,32.44,32.49,19000.0
2005-06-28 10:30:00,32.5,32.54,32.33,32.36,15700.0,32.5,32.54,32.33,32.36,15700.0
2005-06-28 11:00:00,32.36,32.59,32.36,32.59,14700.0,32.36,32.59,32.36,32.59,14700.0
2005-06-28 11:30:00,32.56,32.78,32.56,32.78,6800.0,32.56,32.78,32.56,32.78,6800.0
2005-06-28 12:00:00,32.78,32.9,32.75,32.88,14800.0,32.78,32.9,32.75,32.88,14800.0
2005-06-28 12:30:00,32.89,32.96,32.84,32.95,9200.0,32.89,32.96,32.84,32.95,9200.0
2005-06-28 13:00:00,32.91,33.03,32.85,32.85,9200.0,32.91,33.03,32.85,32.85,9200.0
2005-06-28 13:30:00,32.88,32.9,32.75,32.76,8900.0,32.88,32.9,32.75,32.76,8900.0
2005-06-28 14:00:00,32.77,32.79,32.61,32.61,11900.0,32.77,32.79,32.61,32.61,11900.0
2005-06-28 14:30:00,32.58,32.84,32.58,32.83,9600.0,32.58,32.84,32.58,32.83,9600.0
2005-06-28 15:00:00,32.83,32.95,32.8,32.81,12900.0,32.83,32.95,32.8,32.81,12900.0
2005-06-28 15:30:00,32.81,32.9,32.63,32.78,46200.0,32.81,32.9,32.63,32.78,46200.0
2005-06-29 09:30:00,32.84,32.84,32.59,32.67,4100.0,32.84,32.84,32.59,32.67,4100.0
2005-06-29 10:00:00,32.61,32.67,32.5,32.6,2400.0,32.61,32.67,32.5,32.6,2400.0
2005-06-29 10:30:00,32.68,32.8,32.68,32.79,6400.0,32.68,32.8,32.68,32.79,6400.0
2005-06-29 11:00:00,32.78,32.78,32.7,32.74,6700.0,32.78,32.78,32.7,32.74,6700.0
2005-06-29 11:30:00,32.74,32.75,32.69,32.72,6300.0,32.74,32.75,32.69,32.72,6300.0
2005-06-29 12:00:00,32.72,32.72,32.63,32.63,2100.0,32.72,32.72,32.63,32.63,2100.0
2005-06-29 12:30:00,32.7,32.71,32.67,32.67,1500.0,32.7,32.71,32.67,32.67,1500.0
2005-06-29 13:00:00,32.66,32.68,32.61,32.61,900.0,32.66,32.68,32.61,32.61,900.0
2005-06-29 13:30:00,32.61,32.63,32.45,32.45,2700.0,32.61,32.63,32.45,32.45,2700.0
2005-06-29 14:00:00,32.45,32.58,32.42,32.56,4400.0,32.45,32.58,32.42,32.56,4400.0
2005-06-29 14:30:00,32.56,32.7,32.56,32.57,2700.0,32.56,32.7,32.56,32.57,2700.0
2005-06-29 15:00:00,32.57,32.7,32.57,32.67,6000.0,32.57,32.7,32.57,32.67,6000.0
2005-06-29 15:30:00,32.57,32.7,32.56,32.7,19900.0,32.57,32.7,32.56,32.7,19900.0
2005-06-30 09:30:00,32.69,32.7,32.58,32.68,8300.0,32.69,32.7,32.58,32.68,8300.0
2005-06-30 10:00:00,32.69,32.69,32.55,32.55,3700.0,32.69,32.69,32.55,32.55,3700.0
2005-06-30 10:30:00,32.56,32.66,32.56,32.59,2600.0,32.56,32.66,32.56,32.59,2600.0
2005-06-30 11:00:00,32.57,32.59,32.56,32.59,1600.0,32.57,32.59,32.56,32.59,1600.0
2005-06-30 11:30:00,32.58,32.72,32.58,32.68,6900.0,32.58,32.72,32.58,32.68,6900.0
2005-06-30 12:00:00,32.68,32.74,32.68,32.74,4900.0,32.68,32.74,32.68,32.74,4900.0
2005-06-30 12:30:00,32.74,32.74,32.6,32.65,2400.0,32.74,32.74,32.6,32.65,2400.0
2005-06-30 13:00:00,32.69,32.7,32.66,32.67,6000.0,32.69,32.7,32.66,32.67,6000.0
2005-06-30 13:30:00,32.66,32.7,32.65,32.68,5100.0,32.66,32.7,32.65,32.68,5100.0
2005-06-30 14:00:00,32.74,32.75,32.69,32.69,20300.0,32.74,32.75,32.69,32.69,20300.0
2005-06-30 14:30:00,32.69,32.72,32.45,32.61,12300.0,32.69,32.72,32.45,32.61,12300.0
2005-06-30 15:00:00,32.61,32.69,32.46,32.65,16000.0,32.61,32.69,32.46,32.65,16000.0
2005-06-30 15:30:00,32.67,32.67,32.4,32.43,25700.0,32.67,32.67,32.4,32.43,25700.0
2005-07-01 09:30:00,32.66,32.66,32.44,32.48,3100.0,32.66,32.66,32.44,32.48,3100.0
2005-07-01 10:00:00,32.6,32.64,32.53,32.63,6300.0,32.6,32.64,32.53,32.63,6300.0
2005-07-01 10:30:00,32.65,32.69,32.63,32.66,4400.0,32.65,32.69,32.63,32.66,4400.0
2005-07-01 11:00:00,32.64,32.64,32.56,32.62,13500.0,32.64,32.64,32.56,32.62,13500.0
2005-07-01 11:30:00,32.63,32.63,32.43,32.49,5100.0,32.63,32.63,32.43,32.49,5100.0
2005-07-01 12:00:00,32.5,32.6,32.5,32.54,3800.0,32.5,32.6,32.5,32.54,3800.0
2005-07-01 12:30:00,32.57,32.62,32.53,32.62,7300.0,32.57,32.62,32.53,32.62,7300.0
2005-07-01 13:00:00,32.6,32.67,32.58,32.62,4700.0,32.6,32.67,32.58,32.62,4700.0
2005-07-01 13:30:00,32.67,32.75,32.6,32.75,4800.0,32.67,32.75,32.6,32.75,4800.0
2005-07-01 14:00:00,32.75,32.88,32.74,32.87,9800.0,32.75,32.88,32.74,32.87,9800.0
2005-07-01 14:30:00,32.87,33.06,32.84,33.04,8100.0,32.87,33.06,32.84,33.04,8100.0
2005-07-01 15:00:00,33.02,33.05,32.97,32.99,12200.0,33.02,33.05,32.97,32.99,12200.0
2005-07-01 15:30:00,32.97,33.24,32.93,33.17,26200.0,32.97,33.24,32.93,33.17,26200.0
2005-07-05 09:30:00,33.19,33.25,32.9,33.14,14400.0,33.19,33.25,32.9,33.14,14400.0
2005-07-05 10:00:00,33.11,33.35,33.06,33.25,7400.0,33.11,33.35,33.06,33.25,7400.0
2005-07-05 10:30:00,33.35,33.73,33.31,33.66,16800.0,33.35,33.73,33.31,33.66,16800.0
2005-07-05 11:00:00,33.61,33.68,33.44,33.53,8600.0,33.61,33.68,33.44,33.53,8600.0
2005-07-05 11:30:00,33.52,33.56,33.5,33.56,4100.0,33.52,33.56,33.5,33.56,4100.0
2005-07-05 12:00:00,33.56,33.94,33.56,33.94,10500.0,33.56,33.94,33.56,33.94,10500.0
2005-07-05 12:30:00,33.95,33.98,33.9,33.95,6900.0,33.95,33.98,33.9,33.95,6900.0
2005-07-05 13:00:00,33.95,34.02,33.94,33.99,10400.0,33.95,34.02,33.94,33.99,10400.0
2005-07-05 13:30:00,33.98,34.01,33.87,33.87,13100.0,33.98,34.01,33.87,33.87,13100.0
2005-07-05 14:00:00,33.83,33.88,33.63,33.8,10200.0,33.83,33.88,33.63,33.8,10200.0
2005-07-05 14:30:00,33.78,33.79,33.72,33.73,21100.0,33.78,33.79,33.72,33.73,21100.0
2005-07-05 15:00:00,33.78,33.78,33.53,33.59,12100.0,33.78,33.78,33.53,33.59,12100.0
2005-07-05 15:30:00,33.58,33.9,33.55,33.81,25300.0,33.58,33.9,33.55,33.81,25300.0
2005-07-06 09:30:00,33.81,33.81,33.6,33.69,11100.0,33.81,33.81,33.6,33.69,11100.0
2005-07-06 10:00:00,33.76,33.83,33.36,33.4,9700.0,33.76,33.83,33.36,33.4,9700.0
2005-07-06 10:30:00,33.39,33.49,33.33,33.46,4300.0,33.39,33.49,33.33,33.46,4300.0
2005-07-06 11:00:00,33.48,33.64,33.42,33.59,4300.0,33.48,33.64,33.42,33.59,4300.0
2005-07-06 11:30:00,33.6,33.68,33.6,33.68,4300.0,33.6,33.68,33.6,33.68,4300.0
2005-07-06 12:00:00,33.65,33.67,33.6,33.6,8000.0,33.65,33.67,33.6,33.6,8000.0
2005-07-06 12:30:00,33.59,33.69,33.59,33.65,4200.0,33.59,33.69,33.59,33.65,4200.0
2005-07-06 13:00:00,33.65,33.74,33.65,33.74,3600.0,33.65,33.74,33.65,33.74,3600.0
2005-07-06 13:30:00,33.75,33.76,33.65,33.66,4300.0,33.75,33.76,33.65,33.66,4300.0
2005-07-06 14:00:00,33.62,33.71,33.56,33.58,10100.0,33.62,33.71,33.56,33.58,10100.0
2005-07-06 14:30:00,33.59,33.64,33.45,33.45,10800.0,33.59,33.64,33.45,33.45,10800.0
2005-07-06 15:00:00,33.45,33.51,33.37,33.37,6300.0,33.45,33.51,33.37,33.37,6300.0
2005-07-06 15:30:00,33.37,33.37,33.12,33.26,19400.0,33.37,33.37,33.12,33.26,19400.0
2005-07-07 09:30:00,32.68,32.95,32.6,32.6,23000.0,32.68,32.95,32.6,32.6,23000.0
2005-07-07 10:00:00,32.6,32.64,32.35,32.5,7000.0,32.6,32.64,32.35,32.5,7000.0
2005-07-07 10:30:00,32.51,32.51,32.3,32.3,13100.0,32.51,32.51,32.3,32.3,13100.0
2005-07-07 11:00:00,32.31,32.42,32.22,32.34,10400.0,32.31,32.42,32.22,32.34,10400.0
2005-07-07 11:30:00,32.36,32.4,32.25,32.26,2700.0,32.36,32.4,32.25,32.26,2700.0
2005-07-07 12:00:00,32.32,32.59,32.32,32.59,5400.0,32.32,32.59,32.32,32.59,5400.0
2005-07-07 12:30:00,32.58,32.58,32.45,32.48,6200.0,32.58,32.58,32.45,32.48,6200.0
2005-07-07 13:00:00,32.52,32.59,32.52,32.58,3800.0,32.52,32.59,32.52,32.58,3800.0
2005-07-07 13:30:00,32.58,32.8,32.58,32.79,7100.0,32.58,32.8,32.58,32.79,7100.0
2005-07-07 14:00:00,32.77,32.85,32.77,32.85,3800.0,32.77,32.85,32.77,32.85,3800.0
2005-07-07 14:30:00,32.85,32.94,32.85,32.91,6500.0,32.85,32.94,32.85,32.91,6500.0
2005-07-07 15:00:00,32.91,33.15,32.91,33.1,17700.0,32.91,33.15,32.91,33.1,17700.0
2005-07-07 15:30:00,33.1,33.23,33.05,33.13,13300.0,33.1,33.23,33.05,33.13,13300.0
2005-07-08 09:30:00,33.2,33.34,33.07,33.07,6000.0,33.2,33.34,33.07,33.07,6000.0
2005-07-08 10:00:00,33.05,33.12,32.93,33.06,6900.0,33.05,33.12,32.93,33.06,6900.0
2005-07-08 10:30:00,33.13,33.35,33.13,33.33,3000.0,33.13,33.35,33.13,33.33,3000.0
2005-07-08 11:00:00,33.35,33.51,33.32,33.51,5700.0,33.35,33.51,33.32,33.51,5700.0
2005-07-08 11:30:00,33.51,33.6,33.51,33.59,4500.0,33.51,33.6,33.51,33.59,4500.0
2005-07-08 12:00:00,33.59,33.81,33.59,33.81,5300.0,33.59,33.81,33.59,33.81,5300.0
2005-07-08 12:30:00,33.85,34.24,33.85,34.15,12000.0,33.85,34.24,33.85,34.15,12000.0
2005-07-08 13:00:00,34.15,34.16,34.03,34.1,6600.0,34.15,34.16,34.03,34.1,6600.0
2005-07-08 13:30:00,34.1,34.39,34.04,34.2,11000.0,34.1,34.39,34.04,34.2,11000.0
2005-07-08 14:00:00,34.19,34.41,34.19,34.37,8500.0,34.19,34.41,34.19,34.37,8500.0
2005-07-08 14:30:00,34.39,34.67,34.27,34.67,17300.0,34.39,34.67,34.27,34.67,17300.0
2005-07-08 15:00:00,34.62,34.85,34.59,34.85,29700.0,34.62,34.85,34.59,34.85,29700.0
2005-07-08 15:30:00,34.86,34.9,34.23,34.47,35100.0,34.86,34.9,34.23,34.47,35100.0
2005-07-11 09:30:00,34.47,34.8,34.32,34.75,9500.0,34.47,34.8,34.32,34.75,9500.0
2005-07-11 10:00:00,34.7,34.73,34.39,34.68,10100.0,34.7,34.73,34.39,34.68,10100.0
2005-07-11 10:30:00,34.66,34.98,34.5,34.85,12000.0,34.66,34.98,34.5,34.85,12000.0
2005-07-11 11:00:00,34.82,35.2,34.76,35.15,14000.0,34.82,35.2,34.76,35.15,14000.0
2005-07-11 11:30:00,35.11,35.25,35.11,35.15,4500.0,35.11,35.25,35.11,35.15,4500.0
2005-07-11 12:00:00,35.17,35.17,34.66,34.67,5400.0,35.17,35.17,34.66,34.67,5400.0
2005-07-11 12:30:00,34.67,34.67,34.55,34.55,4300.0,34.67,34.67,34.55,34.55,4300.0
2005-07-11 13:00:00,34.55,34.85,34.41,34.85,9600.0,34.55,34.85,34.41,34.85,9600.0
2005-07-11 13:30:00,34.85,34.97,34.72,34.72,8100.0,34.85,34.97,34.72,34.72,8100.0
2005-07-11 14:00:00,34.69,34.74,34.61,34.63,7900.0,34.69,34.74,34.61,34.63,7900.0
2005-07-11 14:30:00,34.63,34.99,34.63,34.95,15800.0,34.63,34.99,34.63,34.95,15800.0
2005-07-11 15:00:00,34.97,34.97,34.44,34.51,11500.0,34.97,34.97,34.44,34.51,11500.0
2005-07-11 15:30:00,34.53,34.83,34.53,34.7,9400.0,34.53,34.83,34.53,34.7,9400.0
2005-07-12 09:30:00,34.6,34.75,34.5,34.63,7100.0,34.6,34.75,34.5,34.63,7100.0
2005-07-12 10:00:00,34.63,34.63,34.27,34.41,4000.0,34.63,34.63,34.27,34.41,4000.0
2005-07-12 10:30:00,34.41,34.65,34.41,34.58,9500.0,34.41,34.65,34.41,34.58,9500.0
2005-07-12 11:00:00,34.58,34.58,34.14,34.17,7500.0,34.58,34.58,34.14,34.17,7500.0
2005-07-12 11:30:00,34.18,34.18,33.99,33.99,6900.0,34.18,34.18,33.99,33.99,6900.0
2005-07-12 12:00:00,33.99,34.03,33.9,34.01,7300.0,33.99,34.03,33.9,34.01,7300.0
2005-07-12 12:30:00,33.97,34.0,33.92,33.92,1900.0,33.97,34.0,33.92,33.92,1900.0
2005-07-12 13:00:00,33.92,33.94,33.84,33.89,7300.0,33.92,33.94,33.84,33.89,7300.0
2005-07-12 13:30:00,33.93,34.14,33.85,34.14,5700.0,33.93,34.14,33.85,34.14,5700.0
2005-07-12 14:00:00,34.1,34.26,34.05,34.23,5400.0,34.1,34.26,34.05,34.23,5400.0
2005-07-12 14:30:00,34.2,34.37,34.17,34.22,4300.0,34.2,34.37,34.17,34.22,4300.0
2005-07-12 15:00:00,34.17,34.46,34.17,34.28,7000.0,34.17,34.46,34.17,34.28,7000.0
2005-07-12 15:30:00,34.31,34.32,34.09,34.1,14800.0,34.31,34.32,34.09,34.1,14800.0
2005-07-13 09:30:00,34.1,34.12,33.93,33.93,4300.0,34.1,34.12,33.93,33.93,4300.0
2005-07-13 10:00:00,33.94,33.94,33.45,33.54,9400.0,33.94,33.94,33.45,33.54,9400.0
2005-07-13 10:30:00,33.59,33.77,33.59,33.75,5500.0,33.59,33.77,33.59,33.75,5500.0
2005-07-13 11:00:00,33.72,33.94,33.71,33.94,3800.0,33.72,33.94,33.71,33.94,3800.0
2005-07-13 11:30:00,33.92,33.99,33.92,33.97,1700.0,33.92,33.99,33.92,33.97,1700.0
2005-07-13 12:00:00,33.97,34.05,33.94,34.04,2300.0,33.97,34.05,33.94,34.04,2300.0
2005-07-13 12:30:00,34.03,34.04,33.88,33.88,1500.0,34.03,34.04,33.88,33.88,1500.0
2005-07-13 13:00:00,33.92,33.92,33.81,33.89,4200.0,33.92,33.92,33.81,33.89,4200.0
2005-07-13 13:30:00,33.92,33.93,33.65,33.71,8200.0,33.92,33.93,33.65,33.71,8200.0
2005-07-13 14:00:00,33.71,33.85,33.71,33.81,4000.0,33.71,33.85,33.71,33.81,4000.0
2005-07-13 14:30:00,33.82,33.95,33.81,33.86,3500.0,33.82,33.95,33.81,33.86,3500.0
2005-07-13 15:00:00,33.81,33.92,33.73,33.92,4300.0,33.81,33.92,33.73,33.92,4300.0
2005-07-13 15:30:00,33.94,34.14,33.9,34.02,10100.0,33.94,34.14,33.9,34.02,10100.0
2005-07-14 09:30:00,34.6,34.77,34.1,34.13,16500.0,34.6,34.77,34.1,34.13,16500.0
2005-07-14 10:00:00,34.06,34.06,33.8,33.85,11800.0,34.06,34.06,33.8,33.85,11800.0
2005-07-14 10:30:00,33.84,33.87,33.5,33.53,8100.0,33.84,33.87,33.5,33.53,8100.0
2005-07-14 11:00:00,33.58,33.61,33.49,33.49,8300.0,33.58,33.61,33.49,33.49,8300.0
2005-07-14 11:30:00,33.53,33.62,33.36,33.36,7800.0,33.53,33.62,33.36,33.36,7800.0
2005-07-14 12:00:00,33.38,33.44,33.3,33.3,2700.0,33.38,33.44,33.3,33.3,2700.0
2005-07-14 12:30:00,33.32,33.4,33.26,33.38,3400.0,33.32,33.4,33.26,33.38,3400.0
2005-07-14 13:00:00,33.4,33.7,33.39,33.7,3600.0,33.4,33.7,33.39,33.7,3600.0
2005-07-14 13:30:00,33.63,33.64,33.5,33.5,2200.0,33.63,33.64,33.5,33.5,2200.0
2005-07-14 14:00:00,33.46,33.47,33.26,33.27,9400.0,33.46,33.47,33.26,33.27,9400.0
2005-07-14 14:30:00,33.27,33.36,33.24,33.24,4100.0,33.27,33.36,33.24,33.24,4100.0
2005-07-14 15:00:00,33.25,33.75,33.25,33.75,6700.0,33.25,33.75,33.25,33.75,6700.0
2005-07-14 15:30:00,33.75,34.08,33.75,34.0,27000.0,33.75,34.08,33.75,34.0,27000.0
2005-07-15 09:30:00,33.67,33.75,33.35,33.42,13800.0,33.67,33.75,33.35,33.42,13800.0
2005-07-15 10:00:00,33.35,33.45,33.25,33.45,7200.0,33.35,33.45,33.25,33.45,7200.0
2005-07-15 10:30:00,33.5,33.55,33.45,33.51,3400.0,33.5,33.55,33.45,33.51,3400.0
2005-07-15 11:00:00,33.53,33.59,33.5,33.59,3400.0,33.53,33.59,33.5,33.59,3400.0
2005-07-15 11:30:00,33.63,33.63,33.5,33.51,3600.0,33.63,33.63,33.5,33.51,3600.0
2005-07-15 12:00:00,33.56,33.6,33.5,33.56,2300.0,33.56,33.6,33.5,33.56,2300.0
2005-07-15 12:30:00,33.56,33.6,33.53,33.54,1000.0,33.56,33.6,33.53,33.54,1000.0
2005-07-15 13:00:00,33.51,33.6,33.5,33.6,2000.0,33.51,33.6,33.5,33.6,2000.0
2005-07-15 13:30:00,33.6,33.6,33.54,33.55,2900.0,33.6,33.6,33.54,33.55,2900.0
2005-07-15 14:00:00,33.55,33.65,33.51,33.65,2300.0,33.55,33.65,33.51,33.65,2300.0
2005-07-15 14:30:00,33.72,33.94,33.7,33.9,5100.0,33.72,33.94,33.7,33.9,5100.0
2005-07-15 15:00:00,33.94,34.01,33.91,33.98,4300.0,33.94,34.01,33.91,33.98,4300.0
2005-07-15 15:30:00,33.91,33.97,33.74,33.87,4800.0,33.91,33.97,33.74,33.87,4800.0
2005-07-18 09:30:00,33.85,33.95,33.51,33.51,25400.0,33.85,33.95,33.51,33.51,25400.0
2005-07-18 10:00:00,33.52,33.56,33.35,33.38,11600.0,33.52,33.56,33.35,33.38,11600.0
2005-07-18 10:30:00,33.38,33.44,33.08,33.19,13100.0,33.38,33.44,33.08,33.19,13100.0
2005-07-18 11:00:00,33.21,33.4,33.12,33.25,4100.0,33.21,33.4,33.12,33.25,4100.0
2005-07-18 11:30:00,33.25,33.32,33.19,33.2,12800.0,33.25,33.32,33.19,33.2,12800.0
2005-07-18 12:00:00,33.23,33.29,33.2,33.27,3700.0,33.23,33.29,33.2,33.27,3700.0
2005-07-18 12:30:00,33.28,33.32,33.24,33.32,1200.0,33.28,33.32,33.24,33.32,1200.0
2005-07-18 13:00:00,33.32,33.51,33.32,33.48,3400.0,33.32,33.51,33.32,33.48,3400.0
2005-07-18 13:30:00,33.47,33.7,33.46,33.55,3300.0,33.47,33.7,33.46,33.55,3300.0
2005-07-18 14:00:00,33.54,33.57,33.48,33.53,2700.0,33.54,33.57,33.48,33.53,2700.0
2005-07-18 14:30:00,33.54,33.57,33.5,33.55,3800.0,33.54,33.57,33.5,33.55,3800.0
2005-07-18 15:00:00,33.54,33.61,33.5,33.51,3200.0,33.54,33.61,33.5,33.51,3200.0
2005-07-18 15:30:00,33.5,33.65,33.45,33.47,12900.0,33.5,33.65,33.45,33.47,12900.0
2005-07-19 09:30:00,33.6,33.84,33.6,33.84,6800.0,33.6,33.84,33.6,33.84,6800.0
2005-07-19 10:00:00,33.77,34.2,33.67,34.14,8500.0,33.77,34.2,33.67,34.14,8500.0
2005-07-19 10:30:00,34.14,34.15,33.92,33.92,6500.0,34.14,34.15,33.92,33.92,6500.0
2005-07-19 11:00:00,34.0,34.04,33.67,33.7,3500.0,34.0,34.04,33.67,33.7,3500.0
2005-07-19 11:30:00,33.83,34.05,33.78,34.01,4500.0,33.83,34.05,33.78,34.01,4500.0
2005-07-19 12:00:00,34.01,34.03,33.88,34.0,2700.0,34.01,34.03,33.88,34.0,2700.0
2005-07-19 12:30:00,33.98,34.14,33.91,34.14,3500.0,33.98,34.14,33.91,34.14,3500.0
2005-07-19 13:00:00,34.15,34.3,34.15,34.27,6300.0,34.15,34.3,34.15,34.27,6300.0
2005-07-19 13:30:00,34.22,34.38,34.22,34.33,3500.0,34.22,34.38,34.22,34.33,3500.0
2005-07-19 14:00:00,34.34,34.4,34.24,34.29,3300.0,34.34,34.4,34.24,34.29,3300.0
2005-07-19 14:30:00,34.36,34.42,34.23,34.33,9600.0,34.36,34.42,34.23,34.33,9600.0
2005-07-19 15:00:00,34.3,34.34,34.23,34.34,5600.0,34.3,34.34,34.23,34.34,5600.0
2005-07-19 15:30:00,34.35,34.39,34.27,34.39,8200.0,34.35,34.39,34.27,34.39,8200.0
2005-07-20 09:30:00,34.2,34.35,34.1,34.3,10800.0,34.2,34.35,34.1,34.3,10800.0
2005-07-20 10:00:00,34.19,34.28,34.0,34.0,3300.0,34.19,34.28,34.0,34.0,3300.0
2005-07-20 10:30:00,34.0,34.22,34.0,34.16,1900.0,34.0,34.22,34.0,34.16,1900.0
2005-07-20 11:00:00,34.16,34.34,34.16,34.34,3700.0,34.16,34.34,34.16,34.34,3700.0
2005-07-20 11:30:00,34.34,34.36,34.32,34.34,2400.0,34.34,34.36,34.32,34.34,2400.0
2005-07-20 12:00:00,34.36,34.4,34.33,34.38,1400.0,34.36,34.4,34.33,34.38,1400.0
2005-07-20 12:30:00,34.38,34.39,34.35,34.39,4100.0,34.38,34.39,34.35,34.39,4100.0
2005-07-20 13:00:00,34.39,34.49,34.37,34.49,6000.0,34.39,34.49,34.37,34.49,6000.0
2005-07-20 13:30:00,34.49,34.65,34.49,34.62,3000.0,34.49,34.65,34.49,34.62,3000.0
2005-07-20 14:00:00,34.64,34.76,34.55,34.75,5300.0,34.64,34.76,34.55,34.75,5300.0
2005-07-20 14:30:00,34.76,34.91,34.44,34.44,3900.0,34.76,34.91,34.44,34.44,3900.0
2005-07-20 15:00:00,34.45,34.86,34.44,34.84,4800.0,34.45,34.86,34.44,34.84,4800.0
2005-07-20 15:30:00,34.87,35.14,34.87,35.12,15600.0,34.87,35.14,34.87,35.12,15600.0
2005-07-21 09:30:00,35.2,35.2,34.65,34.82,6500.0,35.2,35.2,34.65,34.82,6500.0
2005-07-21 10:00:00,34.76,34.87,34.5,34.56,5400.0,34.76,34.87,34.5,34.56,5400.0
2005-07-21 10:30:00,34.62,34.62,34.4,34.54,9500.0,34.62,34.62,34.4,34.54,9500.0
2005-07-21 11:00:00,34.53,34.56,34.5,34.52,3800.0,34.53,34.56,34.5,34.52,3800.0
2005-07-21 11:30:00,34.51,34.51,34.27,34.27,6300.0,34.51,34.51,34.27,34.27,6300.0
2005-07-21 12:00:00,34.29,34.57,34.25,34.48,5500.0,34.29,34.57,34.25,34.48,5500.0
2005-07-21 12:30:00,34.54,34.78,34.54,34.64,8400.0,34.54,34.78,34.54,34.64,8400.0
2005-07-21 13:00:00,34.62,34.64,34.37,34.38,4400.0,34.62,34.64,34.37,34.38,4400.0
2005-07-21 13:30:00,34.39,34.8,34.39,34.76,3200.0,34.39,34.8,34.39,34.76,3200.0
2005-07-21 14:00:00,34.68,34.68,34.35,34.35,7800.0,34.68,34.68,34.35,34.35,7800.0
2005-07-21 14:30:00,34.35,34.55,34.3,34.45,6200.0,34.35,34.55,34.3,34.45,6200.0
2005-07-21 15:00:00,34.46,34.52,34.31,34.39,8500.0,34.46,34.52,34.31,34.39,8500.0
2005-07-21 15:30:00,34.37,34.37,34.3,34.3,22500.0,34.37,34.37,34.3,34.3,22500.0
2005-07-22 09:30:00,34.5,34.73,34.44,34.73,3500.0,34.5,34.73,34.44,34.73,3500.0
2005-07-22 10:00:00,34.66,34.66,34.3,34.3,2900.0,34.66,34.66,34.3,34.3,2900.0
2005-07-22 10:30:00,34.3,34.45,34.3,34.34,9300.0,34.3,34.45,34.3,34.34,9300.0
2005-07-22 11:00:00,34.37,34.43,34.37,34.39,3000.0,34.37,34.43,34.37,34.39,3000.0
2005-07-22 11:30:00,34.35,34.37,34.32,34.37,1400.0,34.35,34.37,34.32,34.37,1400.0
2005-07-22 12:00:00,34.34,34.59,34.33,34.51,5400.0,34.34,34.59,34.33,34.51,5400.0
2005-07-22 12:30:00,34.52,34.6,34.31,34.31,5500.0,34.52,34.6,34.31,34.31,5500.0
2005-07-22 13:00:00,34.31,34.43,34.31,34.41,2100.0,34.31,34.43,34.31,34.41,2100.0
2005-07-22 13:30:00,34.37,34.38,34.24,34.26,17500.0,34.37,34.38,34.24,34.26,17500.0
2005-07-22 14:00:00,34.27,34.27,34.18,34.2,10600.0,34.27,34.27,34.18,34.2,10600.0
2005-07-22 14:30:00,34.16,34.32,34.09,34.32,26300.0,34.16,34.32,34.09,34.32,26300.0
2005-07-22 15:00:00,34.34,34.52,34.3,34.3,14600.0,34.34,34.52,34.3,34.3,14600.0
2005-07-22 15:30:00,34.29,34.75,34.27,34.75,24400.0,34.29,34.75,34.27,34.75,24400.0
2005-07-25 09:30:00,34.85,35.05,34.79,35.05,5200.0,34.85,35.05,34.79,35.05,5200.0
2005-07-25 10:00:00,34.98,34.98,34.68,34.9,4900.0,34.98,34.98,34.68,34.9,4900.0
2005-07-25 10:30:00,34.9,35.02,34.87,34.98,3400.0,34.9,35.02,34.87,34.98,3400.0
2005-07-25 11:00:00,34.97,34.97,34.8,34.8,1500.0,34.97,34.97,34.8,34.8,1500.0
2005-07-25 11:30:00,34.75,34.85,34.65,34.73,2500.0,34.75,34.85,34.65,34.73,2500.0
2005-07-25 12:00:00,34.75,34.77,34.66,34.66,2600.0,34.75,34.77,34.66,34.66,2600.0
2005-07-25 12:30:00,34.66,34.66,34.5,34.5,3300.0,34.66,34.66,34.5,34.5,3300.0
2005-07-25 13:00:00,34.54,34.63,34.5,34.63,1500.0,34.54,34.63,34.5,34.63,1500.0
2005-07-25 13:30:00,34.63,34.79,34.59,34.67,3600.0,34.63,34.79,34.59,34.67,3600.0
2005-07-25 14:00:00,34.66,34.66,34.44,34.47,5000.0,34.66,34.66,34.44,34.47,5000.0
2005-07-25 14:30:00,34.52,34.52,34.31,34.32,5700.0,34.52,34.52,34.31,34.32,5700.0
2005-07-25 15:00:00,34.29,34.29,34.09,34.23,6900.0,34.29,34.29,34.09,34.23,6900.0
2005-07-25 15:30:00,34.19,34.4,34.17,34.24,6600.0,34.19,34.4,34.17,34.24,6600.0
2005-07-26 09:30:00,34.55,34.64,34.35,34.4,10100.0,34.55,34.64,34.35,34.4,10100.0
2005-07-26 10:00:00,34.4,34.45,34.19,34.36,10100.0,34.4,34.45,34.19,34.36,10100.0
2005-07-26 10:30:00,34.32,34.44,34.2,34.22,7700.0,34.32,34.44,34.2,34.22,7700.0
2005-07-26 11:00:00,34.22,34.23,33.94,33.94,12800.0,34.22,34.23,33.94,33.94,12800.0
2005-07-26 11:30:00,33.96,33.96,33.75,33.9,12100.0,33.96,33.96,33.75,33.9,12100.0
2005-07-26 12:00:00,33.87,33.87,33.58,33.58,7200.0,33.87,33.87,33.58,33.58,7200.0
2005-07-26 12:30:00,33.58,33.93,33.55,33.93,20300.0,33.58,33.93,33.55,33.93,20300.0
2005-07-26 13:00:00,33.93,34.2,33.93,34.2,3000.0,33.93,34.2,33.93,34.2,3000.0
2005-07-26 13:30:00,34.2,34.46,34.1,34.46,10100.0,34.2,34.46,34.1,34.46,10100.0
2005-07-26 14:00:00,34.46,34.65,34.46,34.55,3700.0,34.46,34.65,34.46,34.55,3700.0
2005-07-26 14:30:00,34.58,34.77,34.56,34.68,3900.0,34.58,34.77,34.56,34.68,3900.0
2005-07-26 15:00:00,34.7,34.82,34.64,34.74,12700.0,34.7,34.82,34.64,34.74,12700.0
2005-07-26 15:30:00,34.75,34.77,34.58,34.65,15400.0,34.75,34.77,34.58,34.65,15400.0
2005-07-27 09:30:00,34.8,34.8,34.5,34.5,19200.0,34.8,34.8,34.5,34.5,19200.0
2005-07-27 10:00:00,34.51,34.52,34.27,34.3,8400.0,34.51,34.52,34.27,34.3,8400.0
2005-07-27 10:30:00,34.35,34.52,34.3,34.5,10800.0,34.35,34.52,34.3,34.5,10800.0
2005-07-27 11:00:00,34.47,34.63,34.47,34.6,6900.0,34.47,34.63,34.47,34.6,6900.0
2005-07-27 11:30:00,34.6,34.6,34.45,34.53,7100.0,34.6,34.6,34.45,34.53,7100.0
2005-07-27 12:00:00,34.55,34.82,34.5,34.5,7500.0,34.55,34.82,34.5,34.5,7500.0
2005-07-27 12:30:00,34.52,34.58,34.52,34.55,4500.0,34.52,34.58,34.52,34.55,4500.0
2005-07-27 13:00:00,34.51,34.56,34.43,34.48,5800.0,34.51,34.56,34.43,34.48,5800.0
2005-07-27 13:30:00,34.48,34.56,34.48,34.52,6400.0,34.48,34.56,34.48,34.52,6400.0
2005-07-27 14:00:00,34.52,34.67,34.5,34.51,10200.0,34.52,34.67,34.5,34.51,10200.0
2005-07-27 14:30:00,34.55,34.65,34.5,34.64,5400.0,34.55,34.65,34.5,34.64,5400.0
2005-07-27 15:00:00,34.59,34.82,34.53,34.82,8200.0,34.59,34.82,34.53,34.82,8200.0
2005-07-27 15:30:00,34.82,34.93,34.73,34.88,10600.0,34.82,34.93,34.73,34.88,10600.0
2005-07-28 09:30:00,37.25,37.9,36.75,36.79,72700.0,37.25,37.9,36.75,36.79,72700.0
2005-07-28 10:00:00,36.78,37.02,36.4,36.89,31800.0,36.78,37.02,36.4,36.89,31800.0
2005-07-28 10:30:00,36.87,37.55,36.81,37.21,27600.0,36.87,37.55,36.81,37.21,27600.0
2005-07-28 11:00:00,37.21,37.21,36.95,37.18,21500.0,37.21,37.21,36.95,37.18,21500.0
2005-07-28 11:30:00,37.24,38.35,37.24,38.35,34000.0,37.24,38.35,37.24,38.35,34000.0
2005-07-28 12:00:00,38.4,38.49,37.96,38.16,19000.0,38.4,38.49,37.96,38.16,19000.0
2005-07-28 12:30:00,38.16,38.19,37.72,37.95,12100.0,38.16,38.19,37.72,37.95,12100.0
2005-07-28 13:00:00,37.96,37.96,37.7,37.82,8200.0,37.96,37.96,37.7,37.82,8200.0
2005-07-28 13:30:00,37.81,37.81,37.25,37.5,19900.0,37.81,37.81,37.25,37.5,19900.0
2005-07-28 14:00:00,37.46,37.69,37.39,37.64,13900.0,37.46,37.69,37.39,37.64,13900.0
2005-07-28 14:30:00,37.64,37.75,37.38,37.45,20000.0,37.64,37.75,37.38,37.45,20000.0
2005-07-28 15:00:00,37.44,37.77,37.35,37.74,22600.0,37.44,37.77,37.35,37.74,22600.0
2005-07-28 15:30:00,37.75,38.45,37.62,38.45,29400.0,37.75,38.45,37.62,38.45,29400.0
2005-07-29 09:30:00,38.34,39.4,38.33,39.3,40900.0,38.34,39.4,38.33,39.3,40900.0
2005-07-29 10:00:00,39.37,39.43,38.52,38.7,25500.0,39.37,39.43,38.52,38.7,25500.0
2005-07-29 10:30:00,38.7,39.08,38.65,39.01,23600.0,38.7,39.08,38.65,39.01,23600.0
2005-07-29 11:00:00,39.01,39.34,38.96,39.28,16800.0,39.01,39.34,38.96,39.28,16800.0
2005-07-29 11:30:00,39.23,39.31,39.04,39.07,18400.0,39.23,39.31,39.04,39.07,18400.0
2005-07-29 12:00:00,39.07,39.43,39.05,39.34,27700.0,39.07,39.43,39.05,39.34,27700.0
2005-07-29 12:30:00,39.38,39.42,39.17,39.3,17600.0,39.38,39.42,39.17,39.3,17600.0
2005-07-29 13:00:00,39.3,39.35,38.67,38.76,27200.0,39.3,39.35,38.67,38.76,27200.0
2005-07-29 13:30:00,38.75,38.79,38.5,38.79,14400.0,38.75,38.79,38.5,38.79,14400.0
2005-07-29 14:00:00,38.82,38.9,38.74,38.76,10600.0,38.82,38.9,38.74,38.76,10600.0
2005-07-29 14:30:00,38.75,38.8,38.49,38.6,25700.0,38.75,38.8,38.49,38.6,25700.0
2005-07-29 15:00:00,38.55,38.56,38.29,38.29,23900.0,38.55,38.56,38.29,38.29,23900.0
2005-07-29 15:30:00,38.28,38.45,37.89,38.05,51000.0,38.28,38.45,37.89,38.05,51000.0
2005-08-01 09:30:00,38.9,38.9,37.93,38.24,41300.0,38.9,38.9,37.93,38.24,41300.0
2005-08-01 10:00:00,38.39,39.11,38.33,39.09,18800.0,38.39,39.11,38.33,39.09,18800.0
2005-08-01 10:30:00,39.17,39.38,39.06,39.1,8300.0,39.17,39.38,39.06,39.1,8300.0
2005-08-01 11:00:00,39.05,39.05,38.82,38.84,11300.0,39.05,39.05,38.82,38.84,11300.0
2005-08-01 11:30:00,38.89,38.99,38.83,38.85,13500.0,38.89,38.99,38.83,38.85,13500.0
2005-08-01 12:00:00,38.85,38.9,38.58,38.62,20400.0,38.85,38.9,38.58,38.62,20400.0
2005-08-01 12:30:00,38.62,38.97,38.59,38.95,12200.0,38.62,38.97,38.59,38.95,12200.0
2005-08-01 13:00:00,38.95,38.96,38.71,38.71,4400.0,38.95,38.96,38.71,38.71,4400.0
2005-08-01 13:30:00,38.64,38.76,38.62,38.76,14200.0,38.64,38.76,38.62,38.76,14200.0
2005-08-01 14:00:00,38.75,38.94,38.7,38.86,15600.0,38.75,38.94,38.7,38.86,15600.0
2005-08-01 14:30:00,38.86,38.96,38.65,38.9,23200.0,38.86,38.96,38.65,38.9,23200.0
2005-08-01 15:00:00,38.9,39.39,38.9,39.39,46300.0,38.9,39.39,38.9,39.39,46300.0
2005-08-01 15:30:00,39.39,39.54,38.94,38.94,29700.0,39.39,39.54,38.94,38.94,29700.0
2005-08-02 09:30:00,39.1,39.12,38.9,39.02,14500.0,39.1,39.12,38.9,39.02,14500.0
2005-08-02 10:00:00,39.03,39.27,38.62,38.7,19300.0,39.03,39.27,38.62,38.7,19300.0
2005-08-02 10:30:00,38.7,38.77,38.62,38.66,6800.0,38.7,38.77,38.62,38.66,6800.0
2005-08-02 11:00:00,38.74,38.74,38.47,38.48,7900.0,38.74,38.74,38.47,38.48,7900.0
2005-08-02 11:30:00,38.48,38.62,38.42,38.59,10800.0,38.48,38.62,38.42,38.59,10800.0
2005-08-02 12:00:00,38.61,38.85,38.57,38.81,17000.0,38.61,38.85,38.57,38.81,17000.0
2005-08-02 12:30:00,38.8,38.84,38.76,38.76,5400.0,38.8,38.84,38.76,38.76,5400.0
2005-08-02 13:00:00,38.73,38.81,38.64,38.76,7700.0,38.73,38.81,38.64,38.76,7700.0
2005-08-02 13:30:00,38.76,38.92,38.76,38.92,13400.0,38.76,38.92,38.76,38.92,13400.0
2005-08-02 14:00:00,38.89,39.09,38.81,38.82,12400.0,38.89,39.09,38.81,38.82,12400.0
2005-08-02 14:30:00,38.77,39.08,38.76,39.0,14700.0,38.77,39.08,38.76,39.0,14700.0
2005-08-02 15:00:00,39.0,39.0,38.5,38.62,38600.0,39.0,39.0,38.5,38.62,38600.0
2005-08-02 15:30:00,38.63,38.78,38.58,38.62,21400.0,38.63,38.78,38.58,38.62,21400.0
2005-08-03 09:30:00,38.78,38.78,38.15,38.17,12800.0,38.78,38.78,38.15,38.17,12800.0
2005-08-03 10:00:00,38.15,38.28,38.1,38.17,12400.0,38.15,38.28,38.1,38.17,12400.0
2005-08-03 10:30:00,38.17,38.24,38.01,38.15,16200.0,38.17,38.24,38.01,38.15,16200.0
2005-08-03 11:00:00,38.14,38.32,38.08,38.32,5800.0,38.14,38.32,38.08,38.32,5800.0
2005-08-03 11:30:00,38.32,38.32,38.16,38.16,5400.0,38.32,38.32,38.16,38.16,5400.0
2005-08-03 12:00:00,38.2,38.45,38.18,38.45,6800.0,38.2,38.45,38.18,38.45,6800.0
2005-08-03 12:30:00,38.45,38.61,38.43,38.61,11000.0,38.45,38.61,38.43,38.61,11000.0
2005-08-03 13:00:00,38.6,38.6,38.46,38.53,6600.0,38.6,38.6,38.46,38.53,6600.0
2005-08-03 13:30:00,38.55,38.61,38.48,38.6,5600.0,38.55,38.61,38.48,38.6,5600.0
2005-08-03 14:00:00,38.59,38.6,38.31,38.31,17300.0,38.59,38.6,38.31,38.31,17300.0
2005-08-03 14:30:00,38.32,38.32,38.12,38.13,10300.0,38.32,38.32,38.12,38.13,10300.0
2005-08-03 15:00:00,38.11,38.17,38.05,38.11,6900.0,38.11,38.17,38.05,38.11,6900.0
2005-08-03 15:30:00,38.12,38.16,37.94,37.96,22000.0,38.12,38.16,37.94,37.96,22000.0
2005-08-04 09:30:00,37.77,37.88,37.22,37.48,15900.0,37.77,37.88,37.22,37.48,15900.0
2005-08-04 10:00:00,37.51,37.75,37.51,37.62,9200.0,37.51,37.75,37.51,37.62,9200.0
2005-08-04 10:30:00,37.61,37.61,37.43,37.44,7300.0,37.61,37.61,37.43,37.44,7300.0
2005-08-04 11:00:00,37.46,37.54,37.43,37.54,5900.0,37.46,37.54,37.43,37.54,5900.0
2005-08-04 11:30:00,37.48,37.48,37.23,37.23,7400.0,37.48,37.48,37.23,37.23,7400.0
2005-08-04 12:00:00,37.22,37.22,37.11,37.2,9800.0,37.22,37.22,37.11,37.2,9800.0
2005-08-04 12:30:00,37.23,37.44,37.23,37.42,6000.0,37.23,37.44,37.23,37.42,6000.0
2005-08-04 13:00:00,37.42,37.56,37.4,37.49,4600.0,37.42,37.56,37.4,37.49,4600.0
2005-08-04 13:30:00,37.52,37.57,37.38,37.47,5200.0,37.52,37.57,37.38,37.47,5200.0
2005-08-04 14:00:00,37.46,37.7,37.46,37.63,7900.0,37.46,37.7,37.46,37.63,7900.0
2005-08-04 14:30:00,37.62,37.63,37.52,37.6,7000.0,37.62,37.63,37.52,37.6,7000.0
2005-08-04 15:00:00,37.59,37.66,37.51,37.62,11000.0,37.59,37.66,37.51,37.62,11000.0
2005-08-04 15:30:00,37.62,37.63,37.3,37.34,17000.0,37.62,37.63,37.3,37.34,17000.0
2005-08-05 09:30:00,37.55,37.55,37.1,37.11,7100.0,37.55,37.55,37.1,37.11,7100.0
2005-08-05 10:00:00,37.11,37.27,37.04,37.13,10000.0,37.11,37.27,37.04,37.13,10000.0
2005-08-05 10:30:00,37.12,37.33,37.06,37.29,7000.0,37.12,37.33,37.06,37.29,7000.0
2005-08-05 11:00:00,37.09,37.3,37.09,37.2,3900.0,37.09,37.3,37.09,37.2,3900.0
2005-08-05 11:30:00,37.15,37.15,36.69,36.7,12000.0,37.15,37.15,36.69,36.7,12000.0
2005-08-05 12:00:00,36.69,36.92,36.67,36.92,7700.0,36.69,36.92,36.67,36.92,7700.0
2005-08-05 12:30:00,36.85,36.95,36.84,36.86,6200.0,36.85,36.95,36.84,36.86,6200.0
2005-08-05 13:00:00,36.83,37.09,36.83,37.04,4800.0,36.83,37.09,36.83,37.04,4800.0
2005-08-05 13:30:00,37.05,37.1,36.93,36.99,2600.0,37.05,37.1,36.93,36.99,2600.0
2005-08-05 14:00:00,36.9,36.97,36.83,36.87,5900.0,36.9,36.97,36.83,36.87,5900.0
2005-08-05 14:30:00,36.88,37.07,36.85,36.85,6400.0,36.88,37.07,36.85,36.85,6400.0
2005-08-05 15:00:00,36.82,36.98,36.74,36.81,12000.0,36.82,36.98,36.74,36.81,12000.0
2005-08-05 15:30:00,36.81,37.12,36.81,37.12,9800.0,36.81,37.12,36.81,37.12,9800.0
2005-08-08 09:30:00,37.3,37.3,36.77,37.12,7700.0,37.3,37.3,36.77,37.12,7700.0
2005-08-08 10:00:00,37.15,37.22,36.85,36.85,6800.0,37.15,37.22,36.85,36.85,6800.0
2005-08-08 10:30:00,36.84,36.9,36.6,36.67,9200.0,36.84,36.9,36.6,36.67,9200.0
2005-08-08 11:00:00,36.67,36.94,36.67,36.78,7100.0,36.67,36.94,36.67,36.78,7100.0
2005-08-08 11:30:00,36.87,36.87,36.8,36.83,4000.0,36.87,36.87,36.8,36.83,4000.0
2005-08-08 12:00:00,36.83,36.86,36.8,36.8,4100.0,36.83,36.86,36.8,36.8,4100.0
2005-08-08 12:30:00,36.79,36.86,36.74,36.86,4000.0,36.79,36.86,36.74,36.86,4000.0
2005-08-08 13:00:00,36.82,36.84,36.7,36.8,6700.0,36.82,36.84,36.7,36.8,6700.0
2005-08-08 13:30:00,36.74,36.84,36.72,36.83,6700.0,36.74,36.84,36.72,36.83,6700.0
2005-08-08 14:00:00,36.83,36.83,36.6,36.68,7600.0,36.83,36.83,36.6,36.68,7600.0
2005-08-08 14:30:00,36.73,36.83,36.73,36.81,4700.0,36.73,36.83,36.73,36.81,4700.0
2005-08-08 15:00:00,36.81,36.84,36.67,36.72,18500.0,36.81,36.84,36.67,36.72,18500.0
2005-08-08 15:30:00,36.74,36.84,36.73,36.83,14400.0,36.74,36.84,36.73,36.83,14400.0
2005-08-09 09:30:00,36.89,37.1,36.83,36.98,6100.0,36.89,37.1,36.83,36.98,6100.0
2005-08-09 10:00:00,36.99,37.0,36.87,36.91,1800.0,36.99,37.0,36.87,36.91,1800.0
2005-08-09 10:30:00,36.88,37.24,36.88,37.21,7000.0,36.88,37.24,36.88,37.21,7000.0
2005-08-09 11:00:00,37.21,37.24,37.1,37.19,2900.0,37.21,37.24,37.1,37.19,2900.0
2005-08-09 11:30:00,37.19,37.19,37.16,37.16,1900.0,37.19,37.19,37.16,37.16,1900.0
2005-08-09 12:00:00,37.1,37.2,37.1,37.18,3000.0,37.1,37.2,37.1,37.18,3000.0
2005-08-09 12:30:00,37.18,37.21,37.1,37.1,1700.0,37.18,37.21,37.1,37.1,1700.0
2005-08-09 13:00:00,37.05,37.05,36.8,36.92,1600.0,37.05,37.05,36.8,36.92,1600.0
2005-08-09 13:30:00,36.9,36.97,36.89,36.97,2800.0,36.9,36.97,36.89,36.97,2800.0
2005-08-09 14:00:00,36.96,37.0,36.89,37.0,4300.0,36.96,37.0,36.89,37.0,4300.0
2005-08-09 14:30:00,37.07,37.14,36.89,36.92,7600.0,37.07,37.14,36.89,36.92,7600.0
2005-08-09 15:00:00,36.9,36.91,36.44,36.53,14600.0,36.9,36.91,36.44,36.53,14600.0
2005-08-09 15:30:00,36.54,36.83,36.51,36.79,13900.0,36.54,36.83,36.51,36.79,13900.0
2005-08-10 09:30:00,36.95,37.23,36.78,36.92,9200.0,36.95,37.23,36.78,36.92,9200.0
2005-08-10 10:00:00,36.95,37.18,36.95,36.96,7000.0,36.95,37.18,36.95,36.96,7000.0
2005-08-10 10:30:00,37.0,37.1,36.96,36.96,3900.0,37.0,37.1,36.96,36.96,3900.0
2005-08-10 11:00:00,37.03,37.03,36.94,36.96,3400.0,37.03,37.03,36.94,36.96,3400.0
2005-08-10 11:30:00,36.98,37.14,36.98,37.06,7500.0,36.98,37.14,36.98,37.06,7500.0
2005-08-10 12:00:00,37.06,37.07,36.81,36.82,3300.0,37.06,37.07,36.81,36.82,3300.0
2005-08-10 12:30:00,36.82,36.82,36.3,36.51,9500.0,36.82,36.82,36.3,36.51,9500.0
2005-08-10 13:00:00,36.47,36.59,36.47,36.52,2700.0,36.47,36.59,36.47,36.52,2700.0
2005-08-10 13:30:00,36.49,36.52,36.0,36.08,8100.0,36.49,36.52,36.0,36.08,8100.0
2005-08-10 14:00:00,36.15,36.22,36.01,36.03,10200.0,36.15,36.22,36.01,36.03,10200.0
2005-08-10 14:30:00,36.1,36.34,36.01,36.34,5600.0,36.1,36.34,36.01,36.34,5600.0
2005-08-10 15:00:00,36.36,36.39,35.8,35.98,20900.0,36.36,36.39,35.8,35.98,20900.0
2005-08-10 15:30:00,35.99,36.56,35.99,36.55,87000.0,35.99,36.56,35.99,36.55,87000.0
2005-08-11 09:30:00,36.68,36.68,36.42,36.45,2800.0,36.68,36.68,36.42,36.45,2800.0
2005-08-11 10:00:00,36.54,36.8,36.51,36.8,19100.0,36.54,36.8,36.51,36.8,19100.0
2005-08-11 10:30:00,36.7,36.75,36.61,36.7,8900.0,36.7,36.75,36.61,36.7,8900.0
2005-08-11 11:00:00,36.71,36.73,36.55,36.63,8600.0,36.71,36.73,36.55,36.63,8600.0
2005-08-11 11:30:00,36.6,36.6,36.23,36.25,9600.0,36.6,36.6,36.23,36.25,9600.0
2005-08-11 12:00:00,36.15,36.33,36.03,36.25,8900.0,36.15,36.33,36.03,36.25,8900.0
2005-08-11 12:30:00,36.2,36.5,36.2,36.5,4300.0,36.2,36.5,36.2,36.5,4300.0
2005-08-11 13:00:00,36.49,36.68,36.49,36.68,3300.0,36.49,36.68,36.49,36.68,3300.0
2005-08-11 13:30:00,36.68,36.78,36.65,36.74,7600.0,36.68,36.78,36.65,36.74,7600.0
2005-08-11 14:00:00,36.8,36.85,36.56,36.76,6700.0,36.8,36.85,36.56,36.76,6700.0
2005-08-11 14:30:00,36.76,36.95,36.76,36.9,6100.0,36.76,36.95,36.76,36.9,6100.0
2005-08-11 15:00:00,36.9,37.5,36.86,37.32,19900.0,36.9,37.5,36.86,37.32,19900.0
2005-08-11 15:30:00,37.26,37.39,37.16,37.24,14400.0,37.26,37.39,37.16,37.24,14400.0
2005-08-12 09:30:00,37.09,37.09,36.5,36.63,12800.0,37.09,37.09,36.5,36.63,12800.0
2005-08-12 10:00:00,36.7,36.8,36.6,36.8,5500.0,36.7,36.8,36.6,36.8,5500.0
2005-08-12 10:30:00,36.86,37.0,36.77,36.96,7400.0,36.86,37.0,36.77,36.96,7400.0
2005-08-12 11:00:00,37.0,37.04,36.62,36.62,6800.0,37.0,37.04,36.62,36.62,6800.0
2005-08-12 11:30:00,36.58,36.58,36.27,36.28,7700.0,36.58,36.58,36.27,36.28,7700.0
2005-08-12 12:00:00,36.3,36.39,36.22,36.23,7400.0,36.3,36.39,36.22,36.23,7400.0
2005-08-12 12:30:00,36.24,36.37,36.21,36.37,3000.0,36.24,36.37,36.21,36.37,3000.0
2005-08-12 13:00:00,36.36,36.4,36.22,36.39,3800.0,36.36,36.4,36.22,36.39,3800.0
2005-08-12 13:30:00,36.4,36.45,36.31,36.4,5100.0,36.4,36.45,36.31,36.4,5100.0
2005-08-12 14:00:00,36.39,36.58,36.39,36.55,3600.0,36.39,36.58,36.39,36.55,3600.0
2005-08-12 14:30:00,36.54,36.63,36.39,36.4,6700.0,36.54,36.63,36.39,36.4,6700.0
2005-08-12 15:00:00,36.38,36.76,36.24,36.69,12400.0,36.38,36.76,36.24,36.69,12400.0
2005-08-12 15:30:00,36.71,36.74,36.3,36.32,16200.0,36.71,36.74,36.3,36.32,16200.0
2005-08-15 09:30:00,36.36,36.55,36.25,36.3,7400.0,36.36,36.55,36.25,36.3,7400.0
2005-08-15 10:00:00,36.2,36.21,35.94,35.97,6500.0,36.2,36.21,35.94,35.97,6500.0
2005-08-15 10:30:00,36.0,36.51,36.0,36.51,7300.0,36.0,36.51,36.0,36.51,7300.0
2005-08-15 11:00:00,36.53,36.64,36.43,36.48,8200.0,36.53,36.64,36.43,36.48,8200.0
2005-08-15 11:30:00,36.49,36.55,36.39,36.53,12900.0,36.49,36.55,36.39,36.53,12900.0
2005-08-15 12:00:00,36.55,36.92,36.55,36.86,7500.0,36.55,36.92,36.55,36.86,7500.0
2005-08-15 12:30:00,36.92,37.1,36.92,36.98,7600.0,36.92,37.1,36.92,36.98,7600.0
2005-08-15 13:00:00,36.98,37.26,36.98,37.26,5000.0,36.98,37.26,36.98,37.26,5000.0
2005-08-15 13:30:00,37.26,37.5,37.26,37.47,4900.0,37.26,37.5,37.26,37.47,4900.0
2005-08-15 14:00:00,37.46,37.57,37.4,37.57,4200.0,37.46,37.57,37.4,37.57,4200.0
2005-08-15 14:30:00,37.55,37.61,37.38,37.54,6700.0,37.55,37.61,37.38,37.54,6700.0
2005-08-15 15:00:00,37.54,37.55,37.43,37.54,5600.0,37.54,37.55,37.43,37.54,5600.0
2005-08-15 15:30:00,37.53,37.56,37.26,37.49,7600.0,37.53,37.56,37.26,37.49,7600.0
2005-08-16 09:30:00,37.49,37.49,36.92,36.97,7500.0,37.49,37.49,36.92,36.97,7500.0
2005-08-16 10:00:00,36.99,37.11,36.97,37.01,2800.0,36.99,37.11,36.97,37.01,2800.0
2005-08-16 10:30:00,37.01,37.01,36.58,36.58,7200.0,37.01,37.01,36.58,36.58,7200.0
2005-08-16 11:00:00,36.63,36.68,36.55,36.55,5700.0,36.63,36.68,36.55,36.55,5700.0
2005-08-16 11:30:00,36.56,36.68,36.56,36.61,3500.0,36.56,36.68,36.56,36.61,3500.0
2005-08-16 12:00:00,36.62,36.77,36.6,36.71,7900.0,36.62,36.77,36.6,36.71,7900.0
2005-08-16 12:30:00,36.7,36.75,36.61,36.67,2400.0,36.7,36.75,36.61,36.67,2400.0
2005-08-16 13:00:00,36.64,36.72,36.61,36.71,5900.0,36.64,36.72,36.61,36.71,5900.0
2005-08-16 13:30:00,36.73,36.73,36.72,36.73,1700.0,36.73,36.73,36.72,36.73,1700.0
2005-08-16 14:00:00,36.72,36.81,36.66,36.68,4400.0,36.72,36.81,36.66,36.68,4400.0
2005-08-16 14:30:00,36.64,36.85,36.62,36.77,4300.0,36.64,36.85,36.62,36.77,4300.0
2005-08-16 15:00:00,36.79,36.79,36.5,36.51,9800.0,36.79,36.79,36.5,36.51,9800.0
2005-08-16 15:30:00,36.52,36.84,36.5,36.54,17800.0,36.52,36.84,36.5,36.54,17800.0
2005-08-17 09:30:00,36.61,36.61,36.2,36.26,10000.0,36.61,36.61,36.2,36.26,10000.0
2005-08-17 10:00:00,36.16,36.6,36.16,36.6,11800.0,36.16,36.6,36.16,36.6,11800.0
2005-08-17 10:30:00,36.6,36.8,36.43,36.74,10100.0,36.6,36.8,36.43,36.74,10100.0
2005-08-17 11:00:00,36.77,36.83,36.73,36.76,3300.0,36.77,36.83,36.73,36.76,3300.0
2005-08-17 11:30:00,36.77,36.77,36.56,36.57,4000.0,36.77,36.77,36.56,36.57,4000.0
2005-08-17 12:00:00,36.58,36.6,36.53,36.54,2600.0,36.58,36.6,36.53,36.54,2600.0
2005-08-17 12:30:00,36.54,36.63,36.5,36.62,5000.0,36.54,36.63,36.5,36.62,5000.0
2005-08-17 13:00:00,36.61,36.66,36.53,36.66,4500.0,36.61,36.66,36.53,36.66,4500.0
2005-08-17 13:30:00,36.67,36.67,36.5,36.55,4600.0,36.67,36.67,36.5,36.55,4600.0
2005-08-17 14:00:00,36.56,36.62,36.39,36.52,6600.0,36.56,36.62,36.39,36.52,6600.0
2005-08-17 14:30:00,36.53,36.54,36.21,36.25,11900.0,36.53,36.54,36.21,36.25,11900.0
2005-08-17 15:00:00,36.24,36.4,36.22,36.34,14300.0,36.24,36.4,36.22,36.34,14300.0
2005-08-17 15:30:00,36.33,36.33,36.09,36.1,18400.0,36.33,36.33,36.09,36.1,18400.0
2005-08-18 09:30:00,36.1,36.1,35.75,35.84,11900.0,36.1,36.1,35.75,35.84,11900.0
2005-08-18 10:00:00,35.84,36.05,35.81,36.05,6900.0,35.84,36.05,35.81,36.05,6900.0
2005-08-18 10:30:00,36.06,36.15,35.92,35.92,3900.0,36.06,36.15,35.92,35.92,3900.0
2005-08-18 11:00:00,35.93,36.29,35.86,36.27,5600.0,35.93,36.29,35.86,36.27,5600.0
2005-08-18 11:30:00,36.21,36.27,36.0,36.16,3200.0,36.21,36.27,36.0,36.16,3200.0
2005-08-18 12:00:00,36.1,36.24,36.1,36.21,1900.0,36.1,36.24,36.1,36.21,1900.0
2005-08-18 12:30:00,36.18,36.24,36.12,36.14,1700.0,36.18,36.24,36.12,36.14,1700.0
2005-08-18 13:00:00,36.16,36.38,36.16,36.38,2400.0,36.16,36.38,36.16,36.38,2400.0
2005-08-18 13:30:00,36.41,36.47,36.41,36.47,1400.0,36.41,36.47,36.41,36.47,1400.0
2005-08-18 14:00:00,36.45,36.45,36.27,36.27,4000.0,36.45,36.45,36.27,36.27,4000.0
2005-08-18 14:30:00,36.26,36.26,35.86,35.88,5000.0,36.26,36.26,35.86,35.88,5000.0
2005-08-18 15:00:00,35.83,36.18,35.83,36.08,11100.0,35.83,36.18,35.83,36.08,11100.0
2005-08-18 15:30:00,36.12,36.45,36.08,36.2,11800.0,36.12,36.45,36.08,36.2,11800.0
2005-08-19 09:30:00,36.29,36.33,36.09,36.33,8200.0,36.29,36.33,36.09,36.33,8200.0
2005-08-19 10:00:00,36.38,36.66,36.38,36.49,4800.0,36.38,36.66,36.38,36.49,4800.0
2005-08-19 10:30:00,36.59,36.61,36.51,36.61,3700.0,36.59,36.61,36.51,36.61,3700.0
2005-08-19 11:00:00,36.6,36.7,36.45,36.45,11200.0,36.6,36.7,36.45,36.45,11200.0
2005-08-19 11:30:00,36.47,36.6,36.46,36.55,3700.0,36.47,36.6,36.46,36.55,3700.0
2005-08-19 12:00:00,36.53,36.59,36.52,36.52,1400.0,36.53,36.59,36.52,36.52,1400.0
2005-08-19 12:30:00,36.51,36.51,36.43,36.43,1500.0,36.51,36.51,36.43,36.43,1500.0
2005-08-19 13:00:00,36.42,36.46,36.31,36.31,5600.0,36.42,36.46,36.31,36.31,5600.0
2005-08-19 13:30:00,36.36,36.36,36.31,36.33,1400.0,36.36,36.36,36.31,36.33,1400.0
2005-08-19 14:00:00,36.34,36.57,36.34,36.44,5800.0,36.34,36.57,36.34,36.44,5800.0
2005-08-19 14:30:00,36.44,36.51,36.35,36.47,7300.0,36.44,36.51,36.35,36.47,7300.0
2005-08-19 15:00:00,36.46,36.52,36.43,36.49,6300.0,36.46,36.52,36.43,36.49,6300.0
2005-08-19 15:30:00,36.49,36.55,36.47,36.5,12900.0,36.49,36.55,36.47,36.5,12900.0
2005-08-22 09:30:00,36.75,37.0,36.75,36.91,13800.0,36.75,37.0,36.75,36.91,13800.0
2005-08-22 10:00:00,36.92,37.02,36.87,36.87,10000.0,36.92,37.02,36.87,36.87,10000.0
2005-08-22 10:30:00,36.88,36.93,36.85,36.91,2400.0,36.88,36.93,36.85,36.91,2400.0
2005-08-22 11:00:00,36.91,36.93,36.85,36.92,3100.0,36.91,36.93,36.85,36.92,3100.0
2005-08-22 11:30:00,36.94,37.0,36.94,36.98,8000.0,36.94,37.0,36.94,36.98,8000.0
2005-08-22 12:00:00,36.93,36.97,36.82,36.95,7800.0,36.93,36.97,36.82,36.95,7800.0
2005-08-22 12:30:00,36.95,37.1,36.9,37.01,20100.0,36.95,37.1,36.9,37.01,20100.0
2005-08-22 13:00:00,36.97,37.0,36.81,37.0,3800.0,36.97,37.0,36.81,37.0,3800.0
2005-08-22 13:30:00,37.03,37.23,37.0,37.22,5000.0,37.03,37.23,37.0,37.22,5000.0
2005-08-22 14:00:00,37.22,37.22,36.99,36.99,5100.0,37.22,37.22,36.99,36.99,5100.0
2005-08-22 14:30:00,37.0,37.09,36.94,37.04,4900.0,37.0,37.09,36.94,37.04,4900.0
2005-08-22 15:00:00,37.02,37.07,36.92,37.0,8400.0,37.02,37.07,36.92,37.0,8400.0
2005-08-22 15:30:00,36.99,37.34,36.99,37.24,34400.0,36.99,37.34,36.99,37.24,34400.0
2005-08-23 09:30:00,37.24,37.29,37.06,37.06,9800.0,37.24,37.29,37.06,37.06,9800.0
2005-08-23 10:00:00,37.06,37.2,36.95,37.04,10300.0,37.06,37.2,36.95,37.04,10300.0
2005-08-23 10:30:00,37.02,37.07,36.81,36.82,7800.0,37.02,37.07,36.81,36.82,7800.0
2005-08-23 11:00:00,36.84,36.87,36.71,36.77,4700.0,36.84,36.87,36.71,36.77,4700.0
2005-08-23 11:30:00,36.78,36.78,36.44,36.47,7300.0,36.78,36.78,36.44,36.47,7300.0
2005-08-23 12:00:00,36.45,36.45,36.15,36.15,5500.0,36.45,36.45,36.15,36.15,5500.0
2005-08-23 12:30:00,36.16,36.47,36.16,36.47,4100.0,36.16,36.47,36.16,36.47,4100.0
2005-08-23 13:00:00,36.45,36.68,36.45,36.6,6900.0,36.45,36.68,36.45,36.6,6900.0
2005-08-23 13:30:00,36.58,36.83,36.53,36.59,12100.0,36.58,36.83,36.53,36.59,12100.0
2005-08-23 14:00:00,36.57,36.86,36.52,36.8,11600.0,36.57,36.86,36.52,36.8,11600.0
2005-08-23 14:30:00,36.8,36.86,36.68,36.75,13500.0,36.8,36.86,36.68,36.75,13500.0
2005-08-23 15:00:00,36.75,36.77,36.58,36.58,10500.0,36.75,36.77,36.58,36.58,10500.0
2005-08-23 15:30:00,36.59,36.61,36.31,36.45,16500.0,36.59,36.61,36.31,36.45,16500.0
2005-08-24 09:30:00,36.41,36.79,36.41,36.68,7600.0,36.41,36.79,36.41,36.68,7600.0
2005-08-24 10:00:00,36.75,36.92,36.72,36.83,8200.0,36.75,36.92,36.72,36.83,8200.0
2005-08-24 10:30:00,36.84,37.29,36.83,37.13,11400.0,36.84,37.29,36.83,37.13,11400.0
2005-08-24 11:00:00,37.09,37.09,36.85,36.98,3900.0,37.09,37.09,36.85,36.98,3900.0
2005-08-24 11:30:00,36.98,37.13,36.89,37.05,4300.0,36.98,37.13,36.89,37.05,4300.0
2005-08-24 12:00:00,37.05,37.51,37.0,37.5,17400.0,37.05,37.51,37.0,37.5,17400.0
2005-08-24 12:30:00,37.5,37.5,37.38,37.4,6800.0,37.5,37.5,37.38,37.4,6800.0
2005-08-24 13:00:00,37.38,37.44,37.34,37.42,2500.0,37.38,37.44,37.34,37.42,2500.0
2005-08-24 13:30:00,37.38,37.5,37.31,37.37,6100.0,37.38,37.5,37.31,37.37,6100.0
2005-08-24 14:00:00,37.38,37.57,37.34,37.43,14700.0,37.38,37.57,37.34,37.43,14700.0
2005-08-24 14:30:00,37.41,37.41,37.18,37.18,10200.0,37.41,37.41,37.18,37.18,10200.0
2005-08-24 15:00:00,37.16,37.16,36.45,36.58,18200.0,37.16,37.16,36.45,36.58,18200.0
2005-08-24 15:30:00,36.59,36.81,36.58,36.67,15700.0,36.59,36.81,36.58,36.67,15700.0
2005-08-25 09:30:00,36.67,36.81,36.52,36.55,6200.0,36.67,36.81,36.52,36.55,6200.0
2005-08-25 10:00:00,36.6,36.91,36.6,36.76,7900.0,36.6,36.91,36.6,36.76,7900.0
2005-08-25 10:30:00,36.83,37.0,36.82,36.99,7200.0,36.83,37.0,36.82,36.99,7200.0
2005-08-25 11:00:00,36.94,37.2,36.94,37.0,6400.0,36.94,37.2,36.94,37.0,6400.0
2005-08-25 11:30:00,37.03,37.1,36.99,37.07,3000.0,37.03,37.1,36.99,37.07,3000.0
2005-08-25 12:00:00,37.1,37.1,37.01,37.01,1800.0,37.1,37.1,37.01,37.01,1800.0
2005-08-25 12:30:00,37.01,37.01,36.73,36.73,5700.0,37.01,37.01,36.73,36.73,5700.0
2005-08-25 13:00:00,36.77,36.87,36.77,36.85,3700.0,36.77,36.87,36.77,36.85,3700.0
2005-08-25 13:30:00,36.85,37.07,36.81,37.07,4500.0,36.85,37.07,36.81,37.07,4500.0
2005-08-25 14:00:00,37.06,37.08,36.97,37.07,3800.0,37.06,37.08,36.97,37.07,3800.0
2005-08-25 14:30:00,37.06,37.18,37.05,37.13,7700.0,37.06,37.18,37.05,37.13,7700.0
2005-08-25 15:00:00,37.1,37.1,36.89,36.89,4800.0,37.1,37.1,36.89,36.89,4800.0
2005-08-25 15:30:00,36.86,37.1,36.8,37.01,26000.0,36.86,37.1,36.8,37.01,26000.0
2005-08-26 09:30:00,36.96,37.02,36.29,36.44,13200.0,36.96,37.02,36.29,36.44,13200.0
2005-08-26 10:00:00,36.37,36.37,36.17,36.21,7500.0,36.37,36.37,36.17,36.21,7500.0
2005-08-26 10:30:00,36.22,36.31,36.08,36.23,11700.0,36.22,36.31,36.08,36.23,11700.0
2005-08-26 11:00:00,36.22,36.49,36.22,36.23,6200.0,36.22,36.49,36.22,36.23,6200.0
2005-08-26 11:30:00,36.24,36.3,35.99,36.19,4600.0,36.24,36.3,35.99,36.19,4600.0
2005-08-26 12:00:00,36.15,36.33,36.15,36.32,2600.0,36.15,36.33,36.15,36.32,2600.0
2005-08-26 12:30:00,36.35,36.37,36.21,36.22,12900.0,36.35,36.37,36.21,36.22,12900.0
2005-08-26 13:00:00,36.22,36.25,36.13,36.2,4300.0,36.22,36.25,36.13,36.2,4300.0
2005-08-26 13:30:00,36.21,36.49,36.21,36.49,2800.0,36.21,36.49,36.21,36.49,2800.0
2005-08-26 14:00:00,36.52,36.55,36.34,36.53,7000.0,36.52,36.55,36.34,36.53,7000.0
2005-08-26 14:30:00,36.55,36.56,36.39,36.5,7700.0,36.55,36.56,36.39,36.5,7700.0
2005-08-26 15:00:00,36.53,36.53,36.29,36.31,6500.0,36.53,36.53,36.29,36.31,6500.0
2005-08-26 15:30:00,36.27,36.43,36.2,36.21,16100.0,36.27,36.43,36.2,36.21,16100.0
2005-08-29 09:30:00,36.24,36.3,35.91,36.22,7900.0,36.24,36.3,35.91,36.22,7900.0
2005-08-29 10:00:00,36.21,36.38,36.09,36.38,16100.0,36.21,36.38,36.09,36.38,16100.0
2005-08-29 10:30:00,36.38,36.44,36.13,36.44,9600.0,36.38,36.44,36.13,36.44,9600.0
2005-08-29 11:00:00,36.5,36.63,36.5,36.58,3000.0,36.5,36.63,36.5,36.58,3000.0
2005-08-29 11:30:00,36.57,36.8,36.57,36.71,5100.0,36.57,36.8,36.57,36.71,5100.0
2005-08-29 12:00:00,36.67,36.77,36.59,36.72,3400.0,36.67,36.77,36.59,36.72,3400.0
2005-08-29 12:30:00,36.74,36.77,36.65,36.66,4000.0,36.74,36.77,36.65,36.66,4000.0
2005-08-29 13:00:00,36.68,37.07,36.67,36.91,7400.0,36.68,37.07,36.67,36.91,7400.0
2005-08-29 13:30:00,36.88,37.17,36.88,37.05,3900.0,36.88,37.17,36.88,37.05,3900.0
2005-08-29 14:00:00,37.03,37.08,36.8,36.88,10300.0,37.03,37.08,36.8,36.88,10300.0
2005-08-29 14:30:00,36.91,37.03,36.9,36.97,2200.0,36.91,37.03,36.9,36.97,2200.0
2005-08-29 15:00:00,36.97,37.17,36.92,37.07,5600.0,36.97,37.17,36.92,37.07,5600.0
2005-08-29 15:30:00,37.1,37.3,37.07,37.22,10400.0,37.1,37.3,37.07,37.22,10400.0
2005-08-30 09:30:00,37.2,37.2,36.7,36.85,8100.0,37.2,37.2,36.7,36.85,8100.0
2005-08-30 10:00:00,36.86,37.04,36.74,36.8,9100.0,36.86,37.04,36.74,36.8,9100.0
2005-08-30 10:30:00,36.81,36.84,36.56,36.63,8900.0,36.81,36.84,36.56,36.63,8900.0
2005-08-30 11:00:00,36.63,36.69,36.4,36.47,5500.0,36.63,36.69,36.4,36.47,5500.0
2005-08-30 11:30:00,36.43,36.52,36.41,36.52,3500.0,36.43,36.52,36.41,36.52,3500.0
2005-08-30 12:00:00,36.55,36.79,36.55,36.79,4900.0,36.55,36.79,36.55,36.79,4900.0
2005-08-30 12:30:00,36.8,37.0,36.78,36.89,5200.0,36.8,37.0,36.78,36.89,5200.0
2005-08-30 13:00:00,36.92,36.97,36.77,36.78,5800.0,36.92,36.97,36.77,36.78,5800.0
2005-08-30 13:30:00,36.78,37.06,36.78,37.04,2000.0,36.78,37.06,36.78,37.04,2000.0
2005-08-30 14:00:00,37.04,37.04,36.82,36.87,5200.0,37.04,37.04,36.82,36.87,5200.0
2005-08-30 14:30:00,36.91,37.03,36.7,36.75,6100.0,36.91,37.03,36.7,36.75,6100.0
2005-08-30 15:00:00,36.73,36.73,36.48,36.6,8600.0,36.73,36.73,36.48,36.6,8600.0
2005-08-30 15:30:00,36.6,37.05,36.6,36.96,13700.0,36.6,37.05,36.6,36.96,13700.0
2005-08-31 09:30:00,37.1,37.2,36.85,36.85,11400.0,37.1,37.2,36.85,36.85,11400.0
2005-08-31 10:00:00,36.79,36.93,36.77,36.78,9400.0,36.79,36.93,36.77,36.78,9400.0
2005-08-31 10:30:00,36.8,37.26,36.79,37.09,7700.0,36.8,37.26,36.79,37.09,7700.0
2005-08-31 11:00:00,37.08,37.4,37.02,37.34,4600.0,37.08,37.4,37.02,37.34,4600.0
2005-08-31 11:30:00,37.33,37.35,37.18,37.25,6000.0,37.33,37.35,37.18,37.25,6000.0
2005-08-31 12:00:00,37.26,37.26,36.99,37.06,3800.0,37.26,37.26,36.99,37.06,3800.0
2005-08-31 12:30:00,37.06,37.29,37.06,37.25,2200.0,37.06,37.29,37.06,37.25,2200.0
2005-08-31 13:00:00,37.24,37.55,37.19,37.43,4800.0,37.24,37.55,37.19,37.43,4800.0
2005-08-31 13:30:00,37.5,37.56,37.44,37.55,4100.0,37.5,37.56,37.44,37.55,4100.0
2005-08-31 14:00:00,37.53,37.58,37.43,37.48,4500.0,37.53,37.58,37.43,37.48,4500.0
2005-08-31 14:30:00,37.5,37.9,37.5,37.9,6200.0,37.5,37.9,37.5,37.9,6200.0
2005-08-31 15:00:00,37.9,38.25,37.8,38.25,23600.0,37.9,38.25,37.8,38.25,23600.0
2005-08-31 15:30:00,38.25,38.63,38.2,38.59,43300.0,38.25,38.63,38.2,38.59,43300.0
2005-09-01 09:30:00,38.65,38.72,38.4,38.41,6700.0,38.65,38.72,38.4,38.41,6700.0
2005-09-01 10:00:00,38.3,38.3,37.78,37.92,13100.0,38.3,38.3,37.78,37.92,13100.0
2005-09-01 10:30:00,37.92,37.93,37.69,37.84,7300.0,37.92,37.93,37.69,37.84,7300.0
2005-09-01 11:00:00,37.84,38.13,37.6,38.09,16200.0,37.84,38.13,37.6,38.09,16200.0
2005-09-01 11:30:00,38.09,38.09,37.76,37.9,12100.0,38.09,38.09,37.76,37.9,12100.0
2005-09-01 12:00:00,37.87,37.9,37.7,37.86,6700.0,37.87,37.9,37.7,37.86,6700.0
2005-09-01 12:30:00,37.84,37.84,37.51,37.51,4300.0,37.84,37.84,37.51,37.51,4300.0
2005-09-01 13:00:00,37.5,37.64,37.45,37.64,8500.0,37.5,37.64,37.45,37.64,8500.0
2005-09-01 13:30:00,37.68,37.74,37.54,37.6,8200.0,37.68,37.74,37.54,37.6,8200.0
2005-09-01 14:00:00,37.56,37.78,37.55,37.7,9800.0,37.56,37.78,37.55,37.7,9800.0
2005-09-01 14:30:00,37.7,37.91,37.7,37.74,11200.0,37.7,37.91,37.7,37.74,11200.0
2005-09-01 15:00:00,37.74,37.79,37.6,37.73,32500.0,37.74,37.79,37.6,37.73,32500.0
2005-09-01 15:30:00,37.75,38.14,37.75,37.91,21200.0,37.75,38.14,37.75,37.91,21200.0
2005-09-02 09:30:00,38.05,38.05,37.64,37.69,21800.0,38.05,38.05,37.64,37.69,21800.0
2005-09-02 10:00:00,37.77,37.93,37.69,37.77,6000.0,37.77,37.93,37.69,37.77,6000.0
2005-09-02 10:30:00,37.76,37.8,37.55,37.6,11600.0,37.76,37.8,37.55,37.6,11600.0
2005-09-02 11:00:00,37.64,37.73,37.55,37.65,6300.0,37.64,37.73,37.55,37.65,6300.0
2005-09-02 11:30:00,37.63,37.65,37.36,37.46,7000.0,37.63,37.65,37.36,37.46,7000.0
2005-09-02 12:00:00,37.47,37.68,37.39,37.45,8500.0,37.47,37.68,37.39,37.45,8500.0
2005-09-02 12:30:00,37.45,37.52,37.36,37.39,5700.0,37.45,37.52,37.36,37.39,5700.0
2005-09-02 13:00:00,37.38,37.54,37.36,37.42,7700.0,37.38,37.54,37.36,37.42,7700.0
2005-09-02 13:30:00,37.42,37.49,37.41,37.44,7100.0,37.42,37.49,37.41,37.44,7100.0
2005-09-02 14:00:00,37.45,37.51,37.41,37.42,10100.0,37.45,37.51,37.41,37.42,10100.0
2005-09-02 14:30:00,37.42,37.45,37.4,37.41,5800.0,37.42,37.45,37.4,37.41,5800.0
2005-09-02 15:00:00,37.4,37.4,37.1,37.17,11500.0,37.4,37.4,37.1,37.17,11500.0
2005-09-02 15:30:00,37.18,37.22,37.04,37.07,6400.0,37.18,37.22,37.04,37.07,6400.0
2005-09-06 09:30:00,37.32,37.4,37.2,37.22,13200.0,37.32,37.4,37.2,37.22,13200.0
2005-09-06 10:00:00,37.24,37.42,37.13,37.37,16800.0,37.24,37.42,37.13,37.37,16800.0
2005-09-06 10:30:00,37.42,37.97,37.42,37.94,10300.0,37.42,37.97,37.42,37.94,10300.0
2005-09-06 11:00:00,37.93,37.93,37.63,37.63,16200.0,37.93,37.93,37.63,37.63,16200.0
2005-09-06 11:30:00,37.58,37.64,37.35,37.35,5500.0,37.58,37.64,37.35,37.35,5500.0
2005-09-06 12:00:00,37.4,37.43,37.3,37.36,26900.0,37.4,37.43,37.3,37.36,26900.0
2005-09-06 12:30:00,37.38,37.49,37.38,37.46,3000.0,37.38,37.49,37.38,37.46,3000.0
2005-09-06 13:00:00,37.45,37.56,37.41,37.41,3800.0,37.45,37.56,37.41,37.41,3800.0
2005-09-06 13:30:00,37.41,37.45,37.32,37.39,3700.0,37.41,37.45,37.32,37.39,3700.0
2005-09-06 14:00:00,37.39,37.52,37.32,37.32,3800.0,37.39,37.52,37.32,37.32,3800.0
2005-09-06 14:30:00,37.27,37.41,37.27,37.36,3700.0,37.27,37.41,37.27,37.36,3700.0
2005-09-06 15:00:00,37.36,37.49,37.18,37.4,14200.0,37.36,37.49,37.18,37.4,14200.0
2005-09-06 15:30:00,37.42,37.66,37.35,37.55,16900.0,37.42,37.66,37.35,37.55,16900.0
2005-09-07 09:30:00,37.55,37.6,37.0,37.04,6300.0,37.55,37.6,37.0,37.04,6300.0
2005-09-07 10:00:00,37.07,37.34,37.05,37.27,5600.0,37.07,37.34,37.05,37.27,5600.0
2005-09-07 10:30:00,37.26,37.48,37.26,37.46,7500.0,37.26,37.48,37.26,37.46,7500.0
2005-09-07 11:00:00,37.47,37.5,37.22,37.22,5600.0,37.47,37.5,37.22,37.22,5600.0
2005-09-07 11:30:00,37.21,37.27,37.16,37.22,3100.0,37.21,37.27,37.16,37.22,3100.0
2005-09-07 12:00:00,37.22,37.45,37.22,37.44,5700.0,37.22,37.45,37.22,37.44,5700.0
2005-09-07 12:30:00,37.42,37.45,37.32,37.32,1600.0,37.42,37.45,37.32,37.32,1600.0
2005-09-07 13:00:00,37.31,37.4,37.26,37.3,4000.0,37.31,37.4,37.26,37.3,4000.0
2005-09-07 13:30:00,37.34,37.43,37.28,37.43,4300.0,37.34,37.43,37.28,37.43,4300.0
2005-09-07 14:00:00,37.49,37.63,37.46,37.49,5200.0,37.49,37.63,37.46,37.49,5200.0
2005-09-07 14:30:00,37.43,37.58,37.34,37.58,5400.0,37.43,37.58,37.34,37.58,5400.0
2005-09-07 15:00:00,37.62,37.82,37.56,37.73,10500.0,37.62,37.82,37.56,37.73,10500.0
2005-09-07 15:30:00,37.74,37.97,37.67,37.96,14100.0,37.74,37.97,37.67,37.96,14100.0
2005-09-08 09:30:00,37.81,37.89,37.38,37.38,5300.0,37.81,37.89,37.38,37.38,5300.0
2005-09-08 10:00:00,37.35,37.67,37.25,37.66,3500.0,37.35,37.67,37.25,37.66,3500.0
2005-09-08 10:30:00,37.62,37.67,37.4,37.43,4400.0,37.62,37.67,37.4,37.43,4400.0
2005-09-08 11:00:00,37.45,37.52,37.35,37.35,5500.0,37.45,37.52,37.35,37.35,5500.0
2005-09-08 11:30:00,37.4,37.43,37.33,37.34,3800.0,37.4,37.43,37.33,37.34,3800.0
2005-09-08 12:00:00,37.31,37.36,37.27,37.36,3900.0,37.31,37.36,37.27,37.36,3900.0
2005-09-08 12:30:00,37.37,37.4,37.29,37.3,2900.0,37.37,37.4,37.29,37.3,2900.0
2005-09-08 13:00:00,37.37,37.39,37.37,37.38,2200.0,37.37,37.39,37.37,37.38,2200.0
2005-09-08 13:30:00,37.38,37.39,37.24,37.24,2900.0,37.38,37.39,37.24,37.24,2900.0
2005-09-08 14:00:00,37.22,37.27,37.09,37.09,5600.0,37.22,37.27,37.09,37.09,5600.0
2005-09-08 14:30:00,37.1,37.16,37.06,37.06,7200.0,37.1,37.16,37.06,37.06,7200.0
2005-09-08 15:00:00,37.02,37.02,36.91,37.02,7900.0,37.02,37.02,36.91,37.02,7900.0
2005-09-08 15:30:00,37.06,37.23,37.05,37.14,8300.0,37.06,37.23,37.05,37.14,8300.0
2005-09-09 09:30:00,37.2,37.33,36.97,37.0,12800.0,37.2,37.33,36.97,37.0,12800.0
2005-09-09 10:00:00,37.04,37.14,36.95,37.12,8700.0,37.04,37.14,36.95,37.12,8700.0
2005-09-09 10:30:00,37.12,37.18,37.06,37.06,3700.0,37.12,37.18,37.06,37.06,3700.0
2005-09-09 11:00:00,37.07,37.2,37.06,37.1,6400.0,37.07,37.2,37.06,37.1,6400.0
2005-09-09 11:30:00,37.08,37.35,37.08,37.29,7600.0,37.08,37.35,37.08,37.29,7600.0
2005-09-09 12:00:00,37.35,37.48,37.35,37.47,2600.0,37.35,37.48,37.35,37.47,2600.0
2005-09-09 12:30:00,37.5,37.5,37.13,37.21,13400.0,37.5,37.5,37.13,37.21,13400.0
2005-09-09 13:00:00,37.24,37.26,37.08,37.26,4500.0,37.24,37.26,37.08,37.26,4500.0
2005-09-09 13:30:00,37.25,37.41,37.19,37.41,3800.0,37.25,37.41,37.19,37.41,3800.0
2005-09-09 14:00:00,37.46,37.49,37.41,37.44,2100.0,37.46,37.49,37.41,37.44,2100.0
2005-09-09 14:30:00,37.42,37.42,37.24,37.26,3600.0,37.42,37.42,37.24,37.26,3600.0
2005-09-09 15:00:00,37.26,37.32,37.21,37.32,5700.0,37.26,37.32,37.21,37.32,5700.0
2005-09-09 15:30:00,37.36,37.57,37.35,37.55,13700.0,37.36,37.57,37.35,37.55,13700.0
2005-09-12 09:30:00,37.6,37.63,37.4,37.51,7200.0,37.6,37.63,37.4,37.51,7200.0
2005-09-12 10:00:00,37.5,37.55,37.5,37.54,3600.0,37.5,37.55,37.5,37.54,3600.0
2005-09-12 10:30:00,37.54,37.69,37.52,37.66,2200.0,37.54,37.69,37.52,37.66,2200.0
2005-09-12 11:00:00,37.64,37.86,37.64,37.86,3800.0,37.64,37.86,37.64,37.86,3800.0
2005-09-12 11:30:00,37.87,37.92,37.77,37.78,2800.0,37.87,37.92,37.77,37.78,2800.0
2005-09-12 12:00:00,37.83,38.05,37.8,38.05,4300.0,37.83,38.05,37.8,38.05,4300.0
2005-09-12 12:30:00,38.04,38.05,38.0,38.05,2800.0,38.04,38.05,38.0,38.05,2800.0
2005-09-12 13:00:00,38.04,38.04,37.96,37.99,2700.0,38.04,38.04,37.96,37.99,2700.0
2005-09-12 13:30:00,38.01,38.05,37.94,38.0,6200.0,38.01,38.05,37.94,38.0,6200.0
2005-09-12 14:00:00,37.95,38.0,37.84,37.96,7300.0,37.95,38.0,37.84,37.96,7300.0
2005-09-12 14:30:00,37.97,38.23,37.96,38.23,7900.0,37.97,38.23,37.96,38.23,7900.0
2005-09-12 15:00:00,38.23,38.44,38.17,38.36,14400.0,38.23,38.44,38.17,38.36,14400.0
2005-09-12 15:30:00,38.36,38.36,38.12,38.18,16400.0,38.36,38.36,38.12,38.18,16400.0
2005-09-13 09:30:00,39.0,39.0,38.04,38.05,13000.0,39.0,39.0,38.04,38.05,13000.0
2005-09-13 10:00:00,38.04,38.04,37.79,37.88,4900.0,38.04,38.04,37.79,37.88,4900.0
2005-09-13 10:30:00,37.87,37.89,37.55,37.55,3800.0,37.87,37.89,37.55,37.55,3800.0
2005-09-13 11:00:00,37.59,37.63,37.46,37.46,4500.0,37.59,37.63,37.46,37.46,4500.0
2005-09-13 11:30:00,37.51,37.55,37.41,37.42,4800.0,37.51,37.55,37.41,37.42,4800.0
2005-09-13 12:00:00,37.44,37.44,37.33,37.43,1400.0,37.44,37.44,37.33,37.43,1400.0
2005-09-13 12:30:00,37.47,37.58,37.46,37.55,1700.0,37.47,37.58,37.46,37.55,1700.0
2005-09-13 13:00:00,37.53,37.55,37.25,37.25,4800.0,37.53,37.55,37.25,37.25,4800.0
2005-09-13 13:30:00,37.22,37.27,37.2,37.26,3500.0,37.22,37.27,37.2,37.26,3500.0
2005-09-13 14:00:00,37.22,37.3,37.18,37.23,11400.0,37.22,37.3,37.18,37.23,11400.0
2005-09-13 14:30:00,37.25,37.26,37.13,37.13,3000.0,37.25,37.26,37.13,37.13,3000.0
2005-09-13 15:00:00,37.13,37.14,36.91,37.02,10700.0,37.13,37.14,36.91,37.02,10700.0
2005-09-13 15:30:00,37.02,37.23,36.98,37.04,21300.0,37.02,37.23,36.98,37.04,21300.0
2005-09-14 09:30:00,37.29,37.3,37.0,37.11,8100.0,37.29,37.3,37.0,37.11,8100.0
2005-09-14 10:00:00,37.07,37.16,36.95,37.0,3100.0,37.07,37.16,36.95,37.0,3100.0
2005-09-14 10:30:00,37.0,37.06,36.92,37.04,4600.0,37.0,37.06,36.92,37.04,4600.0
2005-09-14 11:00:00,37.02,37.04,36.98,37.04,2700.0,37.02,37.04,36.98,37.04,2700.0
2005-09-14 11:30:00,37.04,37.04,36.93,36.98,2000.0,37.04,37.04,36.93,36.98,2000.0
2005-09-14 12:00:00,36.98,36.98,36.69,36.75,4500.0,36.98,36.98,36.69,36.75,4500.0
2005-09-14 12:30:00,36.74,36.81,36.56,36.81,10000.0,36.74,36.81,36.56,36.81,10000.0
2005-09-14 13:00:00,36.8,36.89,36.8,36.81,4000.0,36.8,36.89,36.8,36.81,4000.0
2005-09-14 13:30:00,36.77,36.8,36.54,36.54,4400.0,36.77,36.8,36.54,36.54,4400.0
2005-09-14 14:00:00,36.52,36.52,36.3,36.41,6900.0,36.52,36.52,36.3,36.41,6900.0
2005-09-14 14:30:00,36.42,36.43,36.21,36.28,15100.0,36.42,36.43,36.21,36.28,15100.0
2005-09-14 15:00:00,36.25,36.33,36.12,36.29,22100.0,36.25,36.33,36.12,36.29,22100.0
2005-09-14 15:30:00,36.3,36.44,36.25,36.27,15300.0,36.3,36.44,36.25,36.27,15300.0
2005-09-15 09:30:00,36.32,36.41,36.1,36.12,8400.0,36.32,36.41,36.1,36.12,8400.0
2005-09-15 10:00:00,36.2,36.25,35.62,35.91,22800.0,36.2,36.25,35.62,35.91,22800.0
2005-09-15 10:30:00,36.0,36.0,35.72,35.85,10800.0,36.0,36.0,35.72,35.85,10800.0
2005-09-15 11:00:00,35.83,35.88,35.77,35.86,4000.0,35.83,35.88,35.77,35.86,4000.0
2005-09-15 11:30:00,35.9,36.06,35.73,35.73,9800.0,35.9,36.06,35.73,35.73,9800.0
2005-09-15 12:00:00,35.64,35.96,35.63,35.8,10200.0,35.64,35.96,35.63,35.8,10200.0
2005-09-15 12:30:00,35.89,36.11,35.86,35.92,4600.0,35.89,36.11,35.86,35.92,4600.0
2005-09-15 13:00:00,35.95,36.05,35.95,36.02,8500.0,35.95,36.05,35.95,36.02,8500.0
2005-09-15 13:30:00,36.02,36.05,35.95,36.02,4200.0,36.02,36.05,35.95,36.02,4200.0
2005-09-15 14:00:00,35.99,35.99,35.87,35.92,7700.0,35.99,35.99,35.87,35.92,7700.0
2005-09-15 14:30:00,35.91,36.07,35.83,36.04,8000.0,35.91,36.07,35.83,36.04,8000.0
2005-09-15 15:00:00,36.02,36.07,35.83,35.88,7100.0,36.02,36.07,35.83,35.88,7100.0
2005-09-15 15:30:00,35.85,35.96,35.68,35.84,19000.0,35.85,35.96,35.68,35.84,19000.0
2005-09-16 09:30:00,36.06,36.09,35.81,35.81,123200.0,36.06,36.09,35.81,35.81,123200.0
2005-09-16 10:00:00,35.9,35.9,35.5,35.52,9200.0,35.9,35.9,35.5,35.52,9200.0
2005-09-16 10:30:00,35.5,35.55,35.41,35.51,7900.0,35.5,35.55,35.41,35.51,7900.0
2005-09-16 11:00:00,35.51,35.58,35.41,35.55,5500.0,35.51,35.58,35.41,35.55,5500.0
2005-09-16 11:30:00,35.54,35.54,35.3,35.43,10600.0,35.54,35.54,35.3,35.43,10600.0
2005-09-16 12:00:00,35.43,35.46,35.4,35.42,4700.0,35.43,35.46,35.4,35.42,4700.0
2005-09-16 12:30:00,35.4,35.53,35.38,35.41,8300.0,35.4,35.53,35.38,35.41,8300.0
2005-09-16 13:00:00,35.41,35.43,35.41,35.42,4000.0,35.41,35.43,35.41,35.42,4000.0
2005-09-16 13:30:00,35.43,35.5,35.42,35.48,6700.0,35.43,35.5,35.42,35.48,6700.0
2005-09-16 14:00:00,35.48,35.67,35.48,35.63,6000.0,35.48,35.67,35.48,35.63,6000.0
2005-09-16 14:30:00,35.62,35.74,35.55,35.74,8500.0,35.62,35.74,35.55,35.74,8500.0
2005-09-16 15:00:00,35.7,35.85,35.69,35.84,16300.0,35.7,35.85,35.69,35.84,16300.0
2005-09-16 15:30:00,35.84,35.94,35.84,35.91,8500.0,35.84,35.94,35.84,35.91,8500.0
2005-09-19 09:30:00,35.88,35.93,35.81,35.84,6000.0,35.88,35.93,35.81,35.84,6000.0
2005-09-19 10:00:00,35.82,35.84,35.3,35.4,7600.0,35.82,35.84,35.3,35.4,7600.0
2005-09-19 10:30:00,35.36,35.49,35.25,35.47,6900.0,35.36,35.49,35.25,35.47,6900.0
2005-09-19 11:00:00,35.43,35.96,35.34,35.38,4200.0,35.43,35.96,35.34,35.38,4200.0
2005-09-19 11:30:00,35.37,35.38,35.12,35.24,5000.0,35.37,35.38,35.12,35.24,5000.0
2005-09-19 12:00:00,35.24,35.6,35.16,35.54,7500.0,35.24,35.6,35.16,35.54,7500.0
2005-09-19 12:30:00,35.53,35.63,35.49,35.63,1400.0,35.53,35.63,35.49,35.63,1400.0
2005-09-19 13:00:00,35.61,35.62,35.54,35.54,2000.0,35.61,35.62,35.54,35.54,2000.0
2005-09-19 13:30:00,35.6,35.6,35.5,35.52,1400.0,35.6,35.6,35.5,35.52,1400.0
2005-09-19 14:00:00,35.52,35.52,34.84,34.9,14600.0,35.52,35.52,34.84,34.9,14600.0
2005-09-19 14:30:00,34.92,35.21,34.92,35.13,9300.0,34.92,35.21,34.92,35.13,9300.0
2005-09-19 15:00:00,35.16,35.23,35.08,35.17,5700.0,35.16,35.23,35.08,35.17,5700.0
2005-09-19 15:30:00,35.09,35.46,34.96,35.29,12200.0,35.09,35.46,34.96,35.29,12200.0
2005-09-20 09:30:00,35.52,35.78,35.4,35.45,9300.0,35.52,35.78,35.4,35.45,9300.0
2005-09-20 10:00:00,35.52,35.9,35.45,35.9,6200.0,35.52,35.9,35.45,35.9,6200.0
2005-09-20 10:30:00,35.9,35.96,35.77,35.96,13300.0,35.9,35.96,35.77,35.96,13300.0
2005-09-20 11:00:00,35.95,35.99,35.93,35.99,3800.0,35.95,35.99,35.93,35.99,3800.0
2005-09-20 11:30:00,36.0,36.08,35.97,36.08,4600.0,36.0,36.08,35.97,36.08,4600.0
2005-09-20 12:00:00,36.08,36.25,36.08,36.23,4300.0,36.08,36.25,36.08,36.23,4300.0
2005-09-20 12:30:00,36.28,36.37,36.26,36.37,4300.0,36.28,36.37,36.26,36.37,4300.0
2005-09-20 13:00:00,36.36,36.36,36.29,36.35,3800.0,36.36,36.36,36.29,36.35,3800.0
2005-09-20 13:30:00,36.35,36.35,36.2,36.26,7300.0,36.35,36.35,36.2,36.26,7300.0
2005-09-20 14:00:00,36.26,36.3,36.01,36.06,16500.0,36.26,36.3,36.01,36.06,16500.0
2005-09-20 14:30:00,36.09,36.12,35.52,35.59,13700.0,36.09,36.12,35.52,35.59,13700.0
2005-09-20 15:00:00,35.54,35.59,35.26,35.31,9500.0,35.54,35.59,35.26,35.31,9500.0
2005-09-20 15:30:00,35.36,36.15,35.3,35.32,29500.0,35.36,36.15,35.3,35.32,29500.0
2005-09-21 09:30:00,34.89,34.95,32.76,33.65,63700.0,34.89,34.95,32.76,33.65,63700.0
2005-09-21 10:00:00,33.65,33.75,33.45,33.62,19100.0,33.65,33.75,33.45,33.62,19100.0
2005-09-21 10:30:00,33.7,33.84,33.58,33.67,14000.0,33.7,33.84,33.58,33.67,14000.0
2005-09-21 11:00:00,33.69,33.78,33.3,33.33,10900.0,33.69,33.78,33.3,33.33,10900.0
2005-09-21 11:30:00,33.32,33.43,32.07,32.94,21100.0,33.32,33.43,32.07,32.94,21100.0
2005-09-21 12:00:00,32.9,33.18,32.86,33.18,21200.0,32.9,33.18,32.86,33.18,21200.0
2005-09-21 12:30:00,33.15,33.44,32.96,33.07,17600.0,33.15,33.44,32.96,33.07,17600.0
2005-09-21 13:00:00,33.12,33.24,33.06,33.11,9000.0,33.12,33.24,33.06,33.11,9000.0
2005-09-21 13:30:00,33.13,33.25,32.78,33.05,16500.0,33.13,33.25,32.78,33.05,16500.0
2005-09-21 14:00:00,33.07,33.38,33.0,33.28,12400.0,33.07,33.38,33.0,33.28,12400.0
2005-09-21 14:30:00,33.36,33.49,33.27,33.39,17100.0,33.36,33.49,33.27,33.39,17100.0
2005-09-21 15:00:00,33.44,33.44,33.05,33.1,14000.0,33.44,33.44,33.05,33.1,14000.0
2005-09-21 15:30:00,33.11,33.14,32.92,32.95,16800.0,33.11,33.14,32.92,32.95,16800.0
2005-09-22 09:30:00,32.95,32.95,32.25,32.65,15900.0,32.95,32.95,32.25,32.65,15900.0
2005-09-22 10:00:00,32.65,32.95,32.65,32.9,7100.0,32.65,32.95,32.65,32.9,7100.0
2005-09-22 10:30:00,32.93,32.95,32.62,32.67,9800.0,32.93,32.95,32.62,32.67,9800.0
2005-09-22 11:00:00,32.65,32.73,32.56,32.59,13500.0,32.65,32.73,32.56,32.59,13500.0
2005-09-22 11:30:00,32.57,32.95,32.52,32.95,7400.0,32.57,32.95,32.52,32.95,7400.0
2005-09-22 12:00:00,32.94,32.95,32.7,32.82,10300.0,32.94,32.95,32.7,32.82,10300.0
2005-09-22 12:30:00,32.85,33.47,32.85,33.34,9500.0,32.85,33.47,32.85,33.34,9500.0
2005-09-22 13:00:00,33.3,33.5,33.13,33.4,8700.0,33.3,33.5,33.13,33.4,8700.0
2005-09-22 13:30:00,33.39,33.46,33.24,33.38,13100.0,33.39,33.46,33.24,33.38,13100.0
2005-09-22 14:00:00,33.33,33.57,33.32,33.46,7600.0,33.33,33.57,33.32,33.46,7600.0
2005-09-22 14:30:00,33.49,33.7,33.42,33.57,8800.0,33.49,33.7,33.42,33.57,8800.0
2005-09-22 15:00:00,33.53,33.59,33.45,33.56,11300.0,33.53,33.59,33.45,33.56,11300.0
2005-09-22 15:30:00,33.58,33.73,33.45,33.47,15500.0,33.58,33.73,33.45,33.47,15500.0
2005-09-23 09:30:00,33.32,33.45,33.16,33.35,6700.0,33.32,33.45,33.16,33.35,6700.0
2005-09-23 10:00:00,33.34,33.4,33.2,33.39,5400.0,33.34,33.4,33.2,33.39,5400.0
2005-09-23 10:30:00,33.34,33.37,33.12,33.24,13000.0,33.34,33.37,33.12,33.24,13000.0
2005-09-23 11:00:00,33.24,33.5,33.24,33.47,5700.0,33.24,33.5,33.24,33.47,5700.0
2005-09-23 11:30:00,33.42,33.61,33.3,33.61,5100.0,33.42,33.61,33.3,33.61,5100.0
2005-09-23 12:00:00,33.56,33.58,33.43,33.5,3500.0,33.56,33.58,33.43,33.5,3500.0
2005-09-23 12:30:00,33.52,33.54,33.45,33.45,3500.0,33.52,33.54,33.45,33.45,3500.0
2005-09-23 13:00:00,33.49,33.8,33.42,33.75,3900.0,33.49,33.8,33.42,33.75,3900.0
2005-09-23 13:30:00,33.75,34.03,33.75,34.03,7700.0,33.75,34.03,33.75,34.03,7700.0
2005-09-23 14:00:00,34.05,34.08,33.87,33.95,7600.0,34.05,34.08,33.87,33.95,7600.0
2005-09-23 14:30:00,33.98,34.09,33.75,33.93,9300.0,33.98,34.09,33.75,33.93,9300.0
2005-09-23 15:00:00,33.96,33.96,33.85,33.95,8300.0,33.96,33.96,33.85,33.95,8300.0
2005-09-23 15:30:00,33.95,33.96,33.86,33.91,12800.0,33.95,33.96,33.86,33.91,12800.0
2005-09-26 09:30:00,34.18,34.3,33.94,33.94,16600.0,34.18,34.3,33.94,33.94,16600.0
2005-09-26 10:00:00,33.95,33.96,33.87,33.92,6100.0,33.95,33.96,33.87,33.92,6100.0
2005-09-26 10:30:00,33.92,33.95,33.8,33.94,8900.0,33.92,33.95,33.8,33.94,8900.0
2005-09-26 11:00:00,33.94,33.94,33.84,33.91,11000.0,33.94,33.94,33.84,33.91,11000.0
2005-09-26 11:30:00,33.9,33.99,33.8,33.86,7300.0,33.9,33.99,33.8,33.86,7300.0
2005-09-26 12:00:00,33.81,33.97,33.81,33.88,18500.0,33.81,33.97,33.81,33.88,18500.0
2005-09-26 12:30:00,33.89,33.96,33.84,33.9,21500.0,33.89,33.96,33.84,33.9,21500.0
2005-09-26 13:00:00,33.94,33.94,33.6,33.6,6300.0,33.94,33.94,33.6,33.6,6300.0
2005-09-26 13:30:00,33.62,33.78,33.5,33.72,6200.0,33.62,33.78,33.5,33.72,6200.0
2005-09-26 14:00:00,33.71,33.71,33.4,33.54,6900.0,33.71,33.71,33.4,33.54,6900.0
2005-09-26 14:30:00,33.5,33.52,33.3,33.52,30400.0,33.5,33.52,33.3,33.52,30400.0
2005-09-26 15:00:00,33.47,33.59,33.43,33.45,5000.0,33.47,33.59,33.43,33.45,5000.0
2005-09-26 15:30:00,33.45,33.58,33.3,33.35,40600.0,33.45,33.58,33.3,33.35,40600.0
2005-09-27 09:30:00,32.35,32.95,32.35,32.64,80600.0,32.35,32.95,32.35,32.64,80600.0
2005-09-27 10:00:00,32.59,32.59,32.13,32.28,64900.0,32.59,32.59,32.13,32.28,64900.0
2005-09-27 10:30:00,32.28,32.48,32.2,32.45,68300.0,32.28,32.48,32.2,32.45,68300.0
2005-09-27 11:00:00,32.38,32.75,32.38,32.59,45800.0,32.38,32.75,32.38,32.59,45800.0
2005-09-27 11:30:00,32.6,32.78,32.58,32.74,24300.0,32.6,32.78,32.58,32.74,24300.0
2005-09-27 12:00:00,32.72,32.99,32.72,32.94,20800.0,32.72,32.99,32.72,32.94,20800.0
2005-09-27 12:30:00,32.97,32.99,32.79,32.79,9200.0,32.97,32.99,32.79,32.79,9200.0
2005-09-27 13:00:00,32.75,32.99,32.66,32.92,17200.0,32.75,32.99,32.66,32.92,17200.0
2005-09-27 13:30:00,32.92,33.0,32.9,32.99,13500.0,32.92,33.0,32.9,32.99,13500.0
2005-09-27 14:00:00,32.98,33.15,32.98,33.14,16000.0,32.98,33.15,32.98,33.14,16000.0
2005-09-27 14:30:00,33.15,33.34,33.02,33.34,24900.0,33.15,33.34,33.02,33.34,24900.0
2005-09-27 15:00:00,33.34,33.92,33.33,33.85,31700.0,33.34,33.92,33.33,33.85,31700.0
2005-09-27 15:30:00,33.84,33.92,33.7,33.83,37300.0,33.84,33.92,33.7,33.83,37300.0
2005-09-28 09:30:00,33.94,33.94,33.39,33.7,12500.0,33.94,33.94,33.39,33.7,12500.0
2005-09-28 10:00:00,33.75,33.75,33.64,33.67,3700.0,33.75,33.75,33.64,33.67,3700.0
2005-09-28 10:30:00,33.69,33.79,33.67,33.7,8600.0,33.69,33.79,33.67,33.7,8600.0
2005-09-28 11:00:00,33.69,33.69,33.47,33.54,7500.0,33.69,33.69,33.47,33.54,7500.0
2005-09-28 11:30:00,33.54,33.55,33.38,33.4,6300.0,33.54,33.55,33.38,33.4,6300.0
2005-09-28 12:00:00,33.39,33.4,33.11,33.21,11600.0,33.39,33.4,33.11,33.21,11600.0
2005-09-28 12:30:00,33.25,33.39,33.19,33.24,3700.0,33.25,33.39,33.19,33.24,3700.0
2005-09-28 13:00:00,33.24,33.47,33.15,33.15,10200.0,33.24,33.47,33.15,33.15,10200.0
2005-09-28 13:30:00,33.19,33.31,32.95,33.31,11900.0,33.19,33.31,32.95,33.31,11900.0
2005-09-28 14:00:00,33.31,33.64,33.25,33.64,10600.0,33.31,33.64,33.25,33.64,10600.0
2005-09-28 14:30:00,33.65,33.71,33.5,33.7,9200.0,33.65,33.71,33.5,33.7,9200.0
2005-09-28 15:00:00,33.69,33.71,33.55,33.59,6000.0,33.69,33.71,33.55,33.59,6000.0
2005-09-28 15:30:00,33.65,33.67,33.43,33.45,11500.0,33.65,33.67,33.43,33.45,11500.0
2005-09-29 09:30:00,33.5,33.5,33.07,33.31,5800.0,33.5,33.5,33.07,33.31,5800.0
2005-09-29 10:00:00,33.22,33.36,33.17,33.36,5200.0,33.22,33.36,33.17,33.36,5200.0
2005-09-29 10:30:00,33.34,33.48,33.33,33.33,6400.0,33.34,33.48,33.33,33.33,6400.0
2005-09-29 11:00:00,33.25,33.47,33.25,33.47,12000.0,33.25,33.47,33.25,33.47,12000.0
2005-09-29 11:30:00,33.45,33.73,33.42,33.69,9100.0,33.45,33.73,33.42,33.69,9100.0
2005-09-29 12:00:00,33.73,33.91,33.66,33.9,11700.0,33.73,33.91,33.66,33.9,11700.0
2005-09-29 12:30:00,33.91,34.0,33.83,33.95,7000.0,33.91,34.0,33.83,33.95,7000.0
2005-09-29 13:00:00,34.05,34.26,33.96,34.24,11600.0,34.05,34.26,33.96,34.24,11600.0
2005-09-29 13:30:00,34.24,34.34,34.05,34.08,5900.0,34.24,34.34,34.05,34.08,5900.0
2005-09-29 14:00:00,34.07,34.3,34.03,34.16,10200.0,34.07,34.3,34.03,34.16,10200.0
2005-09-29 14:30:00,34.16,34.35,34.09,34.15,9800.0,34.16,34.35,34.09,34.15,9800.0
2005-09-29 15:00:00,34.17,34.23,34.1,34.16,5800.0,34.17,34.23,34.1,34.16,5800.0
2005-09-29 15:30:00,34.18,34.48,34.05,34.39,19400.0,34.18,34.48,34.05,34.39,19400.0
2005-09-30 09:30:00,34.23,34.23,33.93,33.98,8600.0,34.23,34.23,33.93,33.98,8600.0
2005-09-30 10:00:00,34.06,34.15,33.95,33.98,7100.0,34.06,34.15,33.95,33.98,7100.0
2005-09-30 10:30:00,34.0,34.24,33.98,34.16,9800.0,34.0,34.24,33.98,34.16,9800.0
2005-09-30 11:00:00,34.16,34.17,33.85,33.87,20800.0,34.16,34.17,33.85,33.87,20800.0
2005-09-30 11:30:00,33.87,33.94,33.86,33.88,20000.0,33.87,33.94,33.86,33.88,20000.0
2005-09-30 12:00:00,33.86,33.95,33.82,33.93,35000.0,33.86,33.95,33.82,33.93,35000.0
2005-09-30 12:30:00,33.96,34.21,33.96,34.15,10900.0,33.96,34.21,33.96,34.15,10900.0
2005-09-30 13:00:00,34.12,34.12,33.85,33.93,6600.0,34.12,34.12,33.85,33.93,6600.0
2005-09-30 13:30:00,33.91,34.11,33.91,34.11,2500.0,33.91,34.11,33.91,34.11,2500.0
2005-09-30 14:00:00,34.12,34.19,34.12,34.18,5500.0,34.12,34.19,34.12,34.18,5500.0
2005-09-30 14:30:00,34.2,34.49,34.2,34.4,9200.0,34.2,34.49,34.2,34.4,9200.0
2005-09-30 15:00:00,34.38,34.48,34.15,34.17,13900.0,34.38,34.48,34.15,34.17,13900.0
2005-09-30 15:30:00,34.14,34.39,34.14,34.39,20800.0,34.14,34.39,34.14,34.39,20800.0
2005-10-03 09:30:00,34.35,34.7,34.18,34.7,8700.0,34.35,34.7,34.18,34.7,8700.0
2005-10-03 10:00:00,34.72,34.8,34.43,34.47,12200.0,34.72,34.8,34.43,34.47,12200.0
2005-10-03 10:30:00,34.45,34.85,34.45,34.78,11800.0,34.45,34.85,34.45,34.78,11800.0
2005-10-03 11:00:00,34.78,35.14,34.69,35.14,15200.0,34.78,35.14,34.69,35.14,15200.0
2005-10-03 11:30:00,35.14,35.19,34.96,34.96,11800.0,35.14,35.19,34.96,34.96,11800.0
2005-10-03 12:00:00,34.9,35.06,34.87,34.93,8700.0,34.9,35.06,34.87,34.93,8700.0
2005-10-03 12:30:00,34.93,35.04,34.82,35.0,21200.0,34.93,35.04,34.82,35.0,21200.0
2005-10-03 13:00:00,35.0,35.18,35.0,35.03,21400.0,35.0,35.18,35.0,35.03,21400.0
2005-10-03 13:30:00,35.03,35.19,35.03,35.11,15000.0,35.03,35.19,35.03,35.11,15000.0
2005-10-03 14:00:00,35.11,35.26,35.0,35.22,28700.0,35.11,35.26,35.0,35.22,28700.0
2005-10-03 14:30:00,35.22,35.43,35.2,35.2,15000.0,35.22,35.43,35.2,35.2,15000.0
2005-10-03 15:00:00,35.27,35.35,35.19,35.19,24700.0,35.27,35.35,35.19,35.19,24700.0
2005-10-03 15:30:00,35.23,35.35,35.08,35.25,33700.0,35.23,35.35,35.08,35.25,33700.0
2005-10-04 09:30:00,35.25,35.71,35.25,35.69,32400.0,35.25,35.71,35.25,35.69,32400.0
2005-10-04 10:00:00,35.69,36.1,35.66,36.05,38200.0,35.69,36.1,35.66,36.05,38200.0
2005-10-04 10:30:00,36.1,36.2,35.95,36.16,51300.0,36.1,36.2,35.95,36.16,51300.0
2005-10-04 11:00:00,36.23,36.24,35.9,36.14,12500.0,36.23,36.24,35.9,36.14,12500.0
2005-10-04 11:30:00,36.18,36.95,36.18,36.95,54800.0,36.18,36.95,36.18,36.95,54800.0
2005-10-04 12:00:00,36.98,37.26,36.97,37.16,30600.0,36.98,37.26,36.97,37.16,30600.0
2005-10-04 12:30:00,37.15,37.16,36.88,36.93,7600.0,37.15,37.16,36.88,36.93,7600.0
2005-10-04 13:00:00,36.94,36.94,36.62,36.82,10500.0,36.94,36.94,36.62,36.82,10500.0
2005-10-04 13:30:00,36.82,36.87,36.3,36.36,19000.0,36.82,36.87,36.3,36.36,19000.0
2005-10-04 14:00:00,36.34,36.34,36.08,36.26,32500.0,36.34,36.34,36.08,36.26,32500.0
2005-10-04 14:30:00,36.26,36.37,36.17,36.18,20700.0,36.26,36.37,36.17,36.18,20700.0
2005-10-04 15:00:00,36.18,36.29,36.09,36.24,42700.0,36.18,36.29,36.09,36.24,42700.0
2005-10-04 15:30:00,36.22,36.32,35.99,36.05,93000.0,36.22,36.32,35.99,36.05,93000.0
2005-10-05 09:30:00,35.98,35.99,35.77,35.82,18100.0,35.98,35.99,35.77,35.82,18100.0
2005-10-05 10:00:00,35.82,35.84,35.62,35.79,34600.0,35.82,35.84,35.62,35.79,34600.0
2005-10-05 10:30:00,35.77,35.9,35.7,35.87,14900.0,35.77,35.9,35.7,35.87,14900.0
2005-10-05 11:00:00,35.87,35.95,35.75,35.78,26600.0,35.87,35.95,35.75,35.78,26600.0
2005-10-05 11:30:00,35.78,36.1,35.76,35.79,21600.0,35.78,36.1,35.76,35.79,21600.0
2005-10-05 12:00:00,35.82,35.96,35.78,35.78,13400.0,35.82,35.96,35.78,35.78,13400.0
2005-10-05 12:30:00,35.78,35.87,35.75,35.85,11600.0,35.78,35.87,35.75,35.85,11600.0
2005-10-05 13:00:00,35.87,36.0,35.82,35.84,10800.0,35.87,36.0,35.82,35.84,10800.0
2005-10-05 13:30:00,35.84,35.86,35.76,35.82,14100.0,35.84,35.86,35.76,35.82,14100.0
2005-10-05 14:00:00,35.85,35.88,35.73,35.82,11700.0,35.85,35.88,35.73,35.82,11700.0
2005-10-05 14:30:00,35.86,35.86,35.7,35.78,15100.0,35.86,35.86,35.7,35.78,15100.0
2005-10-05 15:00:00,35.77,35.82,35.7,35.73,25400.0,35.77,35.82,35.7,35.73,25400.0
2005-10-05 15:30:00,35.74,35.76,35.51,35.52,33100.0,35.74,35.76,35.51,35.52,33100.0
2005-10-06 09:30:00,35.58,35.95,35.47,35.75,7500.0,35.58,35.95,35.47,35.75,7500.0
2005-10-06 10:00:00,35.75,35.77,35.29,35.43,12600.0,35.75,35.77,35.29,35.43,12600.0
2005-10-06 10:30:00,35.43,35.65,35.31,35.52,11000.0,35.43,35.65,35.31,35.52,11000.0
2005-10-06 11:00:00,35.54,35.8,35.4,35.55,11000.0,35.54,35.8,35.4,35.55,11000.0
2005-10-06 11:30:00,35.56,35.56,35.4,35.53,8300.0,35.56,35.56,35.4,35.53,8300.0
2005-10-06 12:00:00,35.55,35.55,35.27,35.27,7000.0,35.55,35.55,35.27,35.27,7000.0
2005-10-06 12:30:00,35.3,35.37,35.23,35.32,9900.0,35.3,35.37,35.23,35.32,9900.0
2005-10-06 13:00:00,35.4,35.57,35.38,35.5,12200.0,35.4,35.57,35.38,35.5,12200.0
2005-10-06 13:30:00,35.42,35.45,35.03,35.03,7100.0,35.42,35.45,35.03,35.03,7100.0
2005-10-06 14:00:00,35.03,35.3,35.0,35.29,10100.0,35.03,35.3,35.0,35.29,10100.0
2005-10-06 14:30:00,35.23,35.38,35.08,35.34,10100.0,35.23,35.38,35.08,35.34,10100.0
2005-10-06 15:00:00,35.36,35.4,35.25,35.25,37200.0,35.36,35.4,35.25,35.25,37200.0
2005-10-06 15:30:00,35.25,35.6,35.2,35.56,14100.0,35.25,35.6,35.2,35.56,14100.0
2005-10-07 09:30:00,35.73,35.75,35.4,35.52,33100.0,35.73,35.75,35.4,35.52,33100.0
2005-10-07 10:00:00,35.46,35.52,35.33,35.52,11300.0,35.46,35.52,35.33,35.52,11300.0
2005-10-07 10:30:00,35.51,35.59,35.47,35.57,3200.0,35.51,35.59,35.47,35.57,3200.0
2005-10-07 11:00:00,35.53,35.58,35.48,35.58,1900.0,35.53,35.58,35.48,35.58,1900.0
2005-10-07 11:30:00,35.55,35.74,35.55,35.71,5400.0,35.55,35.74,35.55,35.71,5400.0
2005-10-07 12:00:00,35.67,35.95,35.6,35.92,6000.0,35.67,35.95,35.6,35.92,6000.0
2005-10-07 12:30:00,35.88,36.09,35.83,35.98,7800.0,35.88,36.09,35.83,35.98,7800.0
2005-10-07 13:00:00,36.0,36.25,35.97,36.18,7500.0,36.0,36.25,35.97,36.18,7500.0
2005-10-07 13:30:00,36.24,36.28,36.13,36.15,5100.0,36.24,36.28,36.13,36.15,5100.0
2005-10-07 14:00:00,36.17,36.17,36.0,36.01,8100.0,36.17,36.17,36.0,36.01,8100.0
2005-10-07 14:30:00,36.01,36.23,36.0,36.17,8800.0,36.01,36.23,36.0,36.17,8800.0
2005-10-07 15:00:00,36.16,36.16,36.0,36.0,12300.0,36.16,36.16,36.0,36.0,12300.0
2005-10-07 15:30:00,36.06,36.1,35.99,35.99,21600.0,36.06,36.1,35.99,35.99,21600.0
2005-10-10 09:30:00,36.01,36.01,35.31,35.31,16000.0,36.01,36.01,35.31,35.31,16000.0
2005-10-10 10:00:00,35.31,35.32,35.03,35.12,33400.0,35.31,35.32,35.03,35.12,33400.0
2005-10-10 10:30:00,35.12,35.2,35.1,35.14,36500.0,35.12,35.2,35.1,35.14,36500.0
2005-10-10 11:00:00,35.13,35.33,35.11,35.32,12600.0,35.13,35.33,35.11,35.32,12600.0
2005-10-10 11:30:00,35.37,35.39,35.32,35.38,10200.0,35.37,35.39,35.32,35.38,10200.0
2005-10-10 12:00:00,35.37,35.66,35.37,35.65,16300.0,35.37,35.66,35.37,35.65,16300.0
2005-10-10 12:30:00,35.67,35.98,35.67,35.88,6800.0,35.67,35.98,35.67,35.88,6800.0
2005-10-10 13:00:00,35.93,35.94,35.86,35.92,3500.0,35.93,35.94,35.86,35.92,3500.0
2005-10-10 13:30:00,35.92,36.0,35.78,35.78,4500.0,35.92,36.0,35.78,35.78,4500.0
2005-10-10 14:00:00,35.78,35.78,35.46,35.52,6300.0,35.78,35.78,35.46,35.52,6300.0
2005-10-10 14:30:00,35.52,35.68,35.5,35.66,8800.0,35.52,35.68,35.5,35.66,8800.0
2005-10-10 15:00:00,35.65,35.65,35.51,35.57,10800.0,35.65,35.65,35.51,35.57,10800.0
2005-10-10 15:30:00,35.57,35.68,35.53,35.57,17600.0,35.57,35.68,35.53,35.57,17600.0
2005-10-11 09:30:00,35.8,35.8,35.6,35.67,6700.0,35.8,35.8,35.6,35.67,6700.0
2005-10-11 10:00:00,35.6,35.61,35.3,35.51,7100.0,35.6,35.61,35.3,35.51,7100.0
2005-10-11 10:30:00,35.52,35.62,35.5,35.6,8900.0,35.52,35.62,35.5,35.6,8900.0
2005-10-11 11:00:00,35.56,35.56,35.34,35.36,4300.0,35.56,35.56,35.34,35.36,4300.0
2005-10-11 11:30:00,35.41,35.41,34.95,35.03,8200.0,35.41,35.41,34.95,35.03,8200.0
2005-10-11 12:00:00,35.03,35.1,34.71,34.78,10600.0,35.03,35.1,34.71,34.78,10600.0
2005-10-11 12:30:00,34.83,35.15,34.82,35.03,6400.0,34.83,35.15,34.82,35.03,6400.0
2005-10-11 13:00:00,35.12,35.36,35.09,35.33,10100.0,35.12,35.36,35.09,35.33,10100.0
2005-10-11 13:30:00,35.34,35.42,35.27,35.3,4800.0,35.34,35.42,35.27,35.3,4800.0
2005-10-11 14:00:00,35.3,35.7,35.07,35.69,6200.0,35.3,35.7,35.07,35.69,6200.0
2005-10-11 14:30:00,35.67,35.7,35.4,35.5,6800.0,35.67,35.7,35.4,35.5,6800.0
2005-10-11 15:00:00,35.5,35.5,35.06,35.08,11400.0,35.5,35.5,35.06,35.08,11400.0
2005-10-11 15:30:00,35.04,35.13,35.0,35.06,40900.0,35.04,35.13,35.0,35.06,40900.0
2005-10-12 09:30:00,35.08,35.3,35.0,35.18,12600.0,35.08,35.3,35.0,35.18,12600.0
2005-10-12 10:00:00,35.19,35.22,34.89,34.99,8600.0,35.19,35.22,34.89,34.99,8600.0
2005-10-12 10:30:00,35.02,35.07,34.81,34.92,10700.0,35.02,35.07,34.81,34.92,10700.0
2005-10-12 11:00:00,34.9,35.38,34.9,35.38,5900.0,34.9,35.38,34.9,35.38,5900.0
2005-10-12 11:30:00,35.42,35.42,34.8,34.8,9700.0,35.42,35.42,34.8,34.8,9700.0
2005-10-12 12:00:00,34.78,35.18,34.75,35.14,8700.0,34.78,35.18,34.75,35.14,8700.0
2005-10-12 12:30:00,35.14,35.32,34.81,34.85,7200.0,35.14,35.32,34.81,34.85,7200.0
2005-10-12 13:00:00,34.83,35.3,34.82,35.22,6000.0,34.83,35.3,34.82,35.22,6000.0
2005-10-12 13:30:00,35.1,35.14,34.95,35.01,3900.0,35.1,35.14,34.95,35.01,3900.0
2005-10-12 14:00:00,35.04,35.04,34.75,34.83,6700.0,35.04,35.04,34.75,34.83,6700.0
2005-10-12 14:30:00,34.85,35.03,34.63,34.63,5900.0,34.85,35.03,34.63,34.63,5900.0
2005-10-12 15:00:00,34.63,35.05,34.63,35.02,7400.0,34.63,35.05,34.63,35.02,7400.0
2005-10-12 15:30:00,34.88,35.11,34.85,34.88,14700.0,34.88,35.11,34.85,34.88,14700.0
2005-10-13 09:30:00,34.6,34.8,34.39,34.58,12200.0,34.6,34.8,34.39,34.58,12200.0
2005-10-13 10:00:00,34.59,34.71,34.4,34.4,12400.0,34.59,34.71,34.4,34.4,12400.0
2005-10-13 10:30:00,34.28,34.35,34.08,34.08,12600.0,34.28,34.35,34.08,34.08,12600.0
2005-10-13 11:00:00,34.05,34.09,33.9,34.01,37800.0,34.05,34.09,33.9,34.01,37800.0
2005-10-13 11:30:00,34.05,34.07,33.82,33.97,6500.0,34.05,34.07,33.82,33.97,6500.0
2005-10-13 12:00:00,33.98,34.57,33.98,34.46,14800.0,33.98,34.57,33.98,34.46,14800.0
2005-10-13 12:30:00,34.42,34.8,34.42,34.79,8700.0,34.42,34.8,34.42,34.79,8700.0
2005-10-13 13:00:00,34.81,34.84,34.4,34.51,7900.0,34.81,34.84,34.4,34.51,7900.0
2005-10-13 13:30:00,34.6,34.6,34.27,34.5,2000.0,34.6,34.6,34.27,34.5,2000.0
2005-10-13 14:00:00,34.47,34.75,34.47,34.63,3600.0,34.47,34.75,34.47,34.63,3600.0
2005-10-13 14:30:00,34.62,35.17,34.55,35.17,13000.0,34.62,35.17,34.55,35.17,13000.0
2005-10-13 15:00:00,35.17,35.25,34.93,34.94,7400.0,35.17,35.25,34.93,34.94,7400.0
2005-10-13 15:30:00,34.96,35.41,34.95,35.4,10600.0,34.96,35.41,34.95,35.4,10600.0
2005-10-14 09:30:00,35.26,35.26,34.63,34.67,13700.0,35.26,35.26,34.63,34.67,13700.0
2005-10-14 10:00:00,34.69,34.76,34.38,34.49,14100.0,34.69,34.76,34.38,34.49,14100.0
2005-10-14 10:30:00,34.41,34.92,34.36,34.92,12500.0,34.41,34.92,34.36,34.92,12500.0
2005-10-14 11:00:00,34.93,35.0,34.87,35.0,4300.0,34.93,35.0,34.87,35.0,4300.0
2005-10-14 11:30:00,35.03,35.23,35.02,35.14,4800.0,35.03,35.23,35.02,35.14,4800.0
2005-10-14 12:00:00,35.17,35.39,35.17,35.36,3800.0,35.17,35.39,35.17,35.36,3800.0
2005-10-14 12:30:00,35.32,35.36,35.1,35.1,3400.0,35.32,35.36,35.1,35.1,3400.0
2005-10-14 13:00:00,35.09,35.17,35.03,35.13,2500.0,35.09,35.17,35.03,35.13,2500.0
2005-10-14 13:30:00,35.12,35.37,35.08,35.3,3700.0,35.12,35.37,35.08,35.3,3700.0
2005-10-14 14:00:00,35.33,35.44,35.2,35.44,8900.0,35.33,35.44,35.2,35.44,8900.0
2005-10-14 14:30:00,35.47,35.59,35.35,35.51,6200.0,35.47,35.59,35.35,35.51,6200.0
2005-10-14 15:00:00,35.51,35.68,35.51,35.58,6000.0,35.51,35.68,35.51,35.58,6000.0
2005-10-14 15:30:00,35.58,35.95,35.52,35.73,29000.0,35.58,35.95,35.52,35.73,29000.0
2005-10-17 09:30:00,35.65,35.65,34.98,35.02,10200.0,35.65,35.65,34.98,35.02,10200.0
2005-10-17 10:00:00,35.07,35.29,35.06,35.29,12600.0,35.07,35.29,35.06,35.29,12600.0
2005-10-17 10:30:00,35.25,35.26,34.92,35.14,10400.0,35.25,35.26,34.92,35.14,10400.0
2005-10-17 11:00:00,35.16,35.25,35.04,35.05,9100.0,35.16,35.25,35.04,35.05,9100.0
2005-10-17 11:30:00,35.07,35.36,34.96,35.27,9700.0,35.07,35.36,34.96,35.27,9700.0
2005-10-17 12:00:00,35.24,35.27,34.95,35.06,9600.0,35.24,35.27,34.95,35.06,9600.0
2005-10-17 12:30:00,35.07,35.08,34.8,34.89,8500.0,35.07,35.08,34.8,34.89,8500.0
2005-10-17 13:00:00,34.91,35.16,34.85,35.15,2800.0,34.91,35.16,34.85,35.15,2800.0
2005-10-17 13:30:00,35.15,35.22,34.91,35.22,3500.0,35.15,35.22,34.91,35.22,3500.0
2005-10-17 14:00:00,35.15,35.15,34.95,35.06,3200.0,35.15,35.15,34.95,35.06,3200.0
2005-10-17 14:30:00,35.02,35.25,35.01,35.2,5300.0,35.02,35.25,35.01,35.2,5300.0
2005-10-17 15:00:00,35.19,35.47,35.19,35.43,6500.0,35.19,35.47,35.19,35.43,6500.0
2005-10-17 15:30:00,35.44,35.7,35.44,35.7,12200.0,35.44,35.7,35.44,35.7,12200.0
2005-10-18 09:30:00,36.4,36.4,35.92,35.99,24300.0,36.4,36.4,35.92,35.99,24300.0
2005-10-18 10:00:00,35.96,36.16,35.88,36.06,13500.0,35.96,36.16,35.88,36.06,13500.0
2005-10-18 10:30:00,36.11,36.19,35.93,36.09,10400.0,36.11,36.19,35.93,36.09,10400.0
2005-10-18 11:00:00,36.15,36.4,36.14,36.25,12600.0,36.15,36.4,36.14,36.25,12600.0
2005-10-18 11:30:00,36.22,36.26,35.96,35.96,6000.0,36.22,36.26,35.96,35.96,6000.0
2005-10-18 12:00:00,35.91,36.1,35.91,35.97,4500.0,35.91,36.1,35.91,35.97,4500.0
2005-10-18 12:30:00,35.93,35.95,35.8,35.8,5400.0,35.93,35.95,35.8,35.8,5400.0
2005-10-18 13:00:00,35.84,35.92,35.7,35.8,11400.0,35.84,35.92,35.7,35.8,11400.0
2005-10-18 13:30:00,35.77,35.83,35.57,35.71,13400.0,35.77,35.83,35.57,35.71,13400.0
2005-10-18 14:00:00,35.71,35.96,35.71,35.96,8900.0,35.71,35.96,35.71,35.96,8900.0
2005-10-18 14:30:00,35.99,36.1,35.61,35.64,20300.0,35.99,36.1,35.61,35.64,20300.0
2005-10-18 15:00:00,35.75,36.14,35.75,36.08,8900.0,35.75,36.14,35.75,36.08,8900.0
2005-10-18 15:30:00,36.12,36.13,35.7,36.0,59600.0,36.12,36.13,35.7,36.0,59600.0
2005-10-19 09:30:00,36.09,36.2,35.85,35.98,52600.0,36.09,36.2,35.85,35.98,52600.0
2005-10-19 10:00:00,35.9,35.97,35.3,35.45,14100.0,35.9,35.97,35.3,35.45,14100.0
2005-10-19 10:30:00,35.52,35.87,35.45,35.56,13000.0,35.52,35.87,35.45,35.56,13000.0
2005-10-19 11:00:00,35.5,35.5,35.05,35.15,13200.0,35.5,35.5,35.05,35.15,13200.0
2005-10-19 11:30:00,35.25,35.3,35.0,35.07,9500.0,35.25,35.3,35.0,35.07,9500.0
2005-10-19 12:00:00,35.15,35.3,35.1,35.3,4900.0,35.15,35.3,35.1,35.3,4900.0
2005-10-19 12:30:00,35.3,35.6,35.3,35.35,5700.0,35.3,35.6,35.3,35.35,5700.0
2005-10-19 13:00:00,35.34,35.69,35.34,35.59,9400.0,35.34,35.69,35.34,35.59,9400.0
2005-10-19 13:30:00,35.59,35.83,35.58,35.8,7500.0,35.59,35.83,35.58,35.8,7500.0
2005-10-19 14:00:00,35.83,36.0,35.7,36.0,12000.0,35.83,36.0,35.7,36.0,12000.0
2005-10-19 14:30:00,36.0,36.08,35.89,36.08,14300.0,36.0,36.08,35.89,36.08,14300.0
2005-10-19 15:00:00,36.04,36.1,35.9,36.05,18500.0,36.04,36.1,35.9,36.05,18500.0
2005-10-19 15:30:00,36.07,36.86,36.07,36.71,38200.0,36.07,36.86,36.07,36.71,38200.0
2005-10-20 09:30:00,37.4,37.9,37.19,37.36,57500.0,37.4,37.9,37.19,37.36,57500.0
2005-10-20 10:00:00,37.36,37.5,37.11,37.31,19100.0,37.36,37.5,37.11,37.31,19100.0
2005-10-20 10:30:00,37.23,37.68,37.21,37.64,12300.0,37.23,37.68,37.21,37.64,12300.0
2005-10-20 11:00:00,37.59,37.59,37.16,37.38,18700.0,37.59,37.59,37.16,37.38,18700.0
2005-10-20 11:30:00,37.26,37.27,36.97,37.16,17600.0,37.26,37.27,36.97,37.16,17600.0
2005-10-20 12:00:00,37.13,37.4,37.0,37.35,17800.0,37.13,37.4,37.0,37.35,17800.0
2005-10-20 12:30:00,37.28,37.52,37.11,37.17,17700.0,37.28,37.52,37.11,37.17,17700.0
2005-10-20 13:00:00,37.18,37.25,37.07,37.14,15100.0,37.18,37.25,37.07,37.14,15100.0
2005-10-20 13:30:00,37.12,37.22,36.89,36.95,11800.0,37.12,37.22,36.89,36.95,11800.0
2005-10-20 14:00:00,36.93,36.99,36.5,36.57,14900.0,36.93,36.99,36.5,36.57,14900.0
2005-10-20 14:30:00,36.54,36.58,36.41,36.41,10100.0,36.54,36.58,36.41,36.41,10100.0
2005-10-20 15:00:00,36.4,36.66,36.23,36.23,10000.0,36.4,36.66,36.23,36.23,10000.0
2005-10-20 15:30:00,36.24,36.68,36.23,36.49,19400.0,36.24,36.68,36.23,36.49,19400.0
2005-10-21 09:30:00,36.6,36.75,35.85,36.2,26800.0,36.6,36.75,35.85,36.2,26800.0
2005-10-21 10:00:00,36.2,36.37,36.01,36.34,16200.0,36.2,36.37,36.01,36.34,16200.0
2005-10-21 10:30:00,36.34,36.35,35.77,35.8,16400.0,36.34,36.35,35.77,35.8,16400.0
2005-10-21 11:00:00,35.8,36.24,35.8,36.23,16900.0,35.8,36.24,35.8,36.23,16900.0
2005-10-21 11:30:00,36.23,36.23,35.8,35.89,12700.0,36.23,36.23,35.8,35.89,12700.0
2005-10-21 12:00:00,35.89,36.16,35.88,36.1,7200.0,35.89,36.16,35.88,36.1,7200.0
2005-10-21 12:30:00,36.11,36.16,36.07,36.15,11800.0,36.11,36.16,36.07,36.15,11800.0
2005-10-21 13:00:00,36.15,36.15,35.85,35.94,8400.0,36.15,36.15,35.85,35.94,8400.0
2005-10-21 13:30:00,35.96,36.1,35.96,36.04,8000.0,35.96,36.1,35.96,36.04,8000.0
2005-10-21 14:00:00,36.05,36.14,35.79,35.82,9300.0,36.05,36.14,35.79,35.82,9300.0
2005-10-21 14:30:00,35.81,35.87,35.49,35.5,19700.0,35.81,35.87,35.49,35.5,19700.0
2005-10-21 15:00:00,35.49,35.82,35.45,35.78,13500.0,35.49,35.82,35.45,35.78,13500.0
2005-10-21 15:30:00,35.76,35.79,35.46,35.67,13600.0,35.76,35.79,35.46,35.67,13600.0
2005-10-24 09:30:00,35.81,35.84,35.48,35.6,14300.0,35.81,35.84,35.48,35.6,14300.0
2005-10-24 10:00:00,35.58,35.73,35.46,35.6,12100.0,35.58,35.73,35.46,35.6,12100.0
2005-10-24 10:30:00,35.59,35.85,35.47,35.6,20200.0,35.59,35.85,35.47,35.6,20200.0
2005-10-24 11:00:00,35.61,36.07,35.61,36.04,18100.0,35.61,36.07,35.61,36.04,18100.0
2005-10-24 11:30:00,36.01,36.18,35.85,36.12,22200.0,36.01,36.18,35.85,36.12,22200.0
2005-10-24 12:00:00,36.12,36.45,36.12,36.38,8800.0,36.12,36.45,36.12,36.38,8800.0
2005-10-24 12:30:00,36.4,36.5,36.1,36.1,13200.0,36.4,36.5,36.1,36.1,13200.0
2005-10-24 13:00:00,36.11,36.32,35.93,36.24,13400.0,36.11,36.32,35.93,36.24,13400.0
2005-10-24 13:30:00,36.24,36.42,36.19,36.38,9600.0,36.24,36.42,36.19,36.38,9600.0
2005-10-24 14:00:00,36.38,36.42,36.03,36.16,28400.0,36.38,36.42,36.03,36.16,28400.0
2005-10-24 14:30:00,36.12,36.16,35.91,35.97,7600.0,36.12,36.16,35.91,35.97,7600.0
2005-10-24 15:00:00,35.96,36.21,35.96,36.14,10200.0,35.96,36.21,35.96,36.14,10200.0
2005-10-24 15:30:00,36.09,36.31,36.06,36.31,13500.0,36.09,36.31,36.06,36.31,13500.0
2005-10-25 09:30:00,36.44,36.44,35.79,35.8,23400.0,36.44,36.44,35.79,35.8,23400.0
2005-10-25 10:00:00,35.79,35.89,35.34,35.83,27100.0,35.79,35.89,35.34,35.83,27100.0
2005-10-25 10:30:00,35.81,35.82,35.22,35.22,16800.0,35.81,35.82,35.22,35.22,16800.0
2005-10-25 11:00:00,35.21,35.4,35.02,35.08,15700.0,35.21,35.4,35.02,35.08,15700.0
2005-10-25 11:30:00,35.1,35.26,35.03,35.07,10400.0,35.1,35.26,35.03,35.07,10400.0
2005-10-25 12:00:00,35.03,35.3,35.03,35.12,15200.0,35.03,35.3,35.03,35.12,15200.0
2005-10-25 12:30:00,35.08,35.22,34.86,34.87,19100.0,35.08,35.22,34.86,34.87,19100.0
2005-10-25 13:00:00,34.88,34.97,34.7,34.75,18200.0,34.88,34.97,34.7,34.75,18200.0
2005-10-25 13:30:00,34.73,34.83,34.59,34.8,17200.0,34.73,34.83,34.59,34.8,17200.0
2005-10-25 14:00:00,34.77,34.86,34.67,34.71,17400.0,34.77,34.86,34.67,34.71,17400.0
2005-10-25 14:30:00,34.71,35.0,34.71,34.89,25700.0,34.71,35.0,34.71,34.89,25700.0
2005-10-25 15:00:00,34.9,34.9,34.29,34.29,32100.0,34.9,34.9,34.29,34.29,32100.0
2005-10-25 15:30:00,34.29,35.08,34.2,35.08,55200.0,34.29,35.08,34.2,35.08,55200.0
2005-10-26 09:30:00,35.05,35.05,34.5,34.94,12500.0,35.05,35.05,34.5,34.94,12500.0
2005-10-26 10:00:00,34.94,34.96,34.3,34.39,27400.0,34.94,34.96,34.3,34.39,27400.0
2005-10-26 10:30:00,34.4,34.69,34.35,34.61,19800.0,34.4,34.69,34.35,34.61,19800.0
2005-10-26 11:00:00,34.58,34.82,34.56,34.79,30600.0,34.58,34.82,34.56,34.79,30600.0
2005-10-26 11:30:00,34.8,34.8,34.61,34.64,12300.0,34.8,34.8,34.61,34.64,12300.0
2005-10-26 12:00:00,34.68,35.05,34.68,34.92,9900.0,34.68,35.05,34.68,34.92,9900.0
2005-10-26 12:30:00,34.89,34.92,34.68,34.86,17100.0,34.89,34.92,34.68,34.86,17100.0
2005-10-26 13:00:00,34.86,34.87,34.31,34.32,11200.0,34.86,34.87,34.31,34.32,11200.0
2005-10-26 13:30:00,34.33,34.38,32.51,33.45,111100.0,34.33,34.38,32.51,33.45,111100.0
2005-10-26 14:00:00,33.4,33.71,33.24,33.62,39400.0,33.4,33.71,33.24,33.62,39400.0
2005-10-26 14:30:00,33.46,33.63,33.25,33.4,30500.0,33.46,33.63,33.25,33.4,30500.0
2005-10-26 15:00:00,33.37,33.58,33.26,33.4,29600.0,33.37,33.58,33.26,33.4,29600.0
2005-10-26 15:30:00,33.5,33.58,33.1,33.43,35900.0,33.5,33.58,33.1,33.43,35900.0
2005-10-27 09:30:00,34.5,35.01,34.08,34.92,96900.0,34.5,35.01,34.08,34.92,96900.0
2005-10-27 10:00:00,34.99,35.36,34.81,35.25,66600.0,34.99,35.36,34.81,35.25,66600.0
2005-10-27 10:30:00,35.24,35.61,34.93,35.54,34100.0,35.24,35.61,34.93,35.54,34100.0
2005-10-27 11:00:00,35.5,35.75,35.46,35.56,26700.0,35.5,35.75,35.46,35.56,26700.0
2005-10-27 11:30:00,35.54,35.74,35.45,35.65,17700.0,35.54,35.74,35.45,35.65,17700.0
2005-10-27 12:00:00,35.69,35.75,35.58,35.74,39100.0,35.69,35.75,35.58,35.74,39100.0
2005-10-27 12:30:00,35.74,36.28,35.55,35.85,67700.0,35.74,36.28,35.55,35.85,67700.0
2005-10-27 13:00:00,35.84,35.84,35.15,35.38,21200.0,35.84,35.84,35.15,35.38,21200.0
2005-10-27 13:30:00,35.48,36.04,35.48,35.79,21900.0,35.48,36.04,35.48,35.79,21900.0
2005-10-27 14:00:00,35.75,35.85,35.55,35.73,16300.0,35.75,35.85,35.55,35.73,16300.0
2005-10-27 14:30:00,35.72,36.14,35.46,35.91,57400.0,35.72,36.14,35.46,35.91,57400.0
2005-10-27 15:00:00,35.88,36.0,35.71,35.85,75700.0,35.88,36.0,35.71,35.85,75700.0
2005-10-27 15:30:00,35.84,36.12,35.8,36.12,51500.0,35.84,36.12,35.8,36.12,51500.0
2005-10-28 09:30:00,36.24,36.24,35.71,35.71,18100.0,36.24,36.24,35.71,35.71,18100.0
2005-10-28 10:00:00,35.7,35.7,35.0,35.35,19300.0,35.7,35.7,35.0,35.35,19300.0
2005-10-28 10:30:00,35.36,35.36,34.87,35.01,11300.0,35.36,35.36,34.87,35.01,11300.0
2005-10-28 11:00:00,35.01,35.48,35.01,35.44,18900.0,35.01,35.48,35.01,35.44,18900.0
2005-10-28 11:30:00,35.5,35.71,35.25,35.59,13500.0,35.5,35.71,35.25,35.59,13500.0
2005-10-28 12:00:00,35.63,35.63,35.25,35.38,16600.0,35.63,35.63,35.25,35.38,16600.0
2005-10-28 12:30:00,35.38,35.38,35.1,35.16,10300.0,35.38,35.38,35.1,35.16,10300.0
2005-10-28 13:00:00,35.19,35.43,35.13,35.27,10000.0,35.19,35.43,35.13,35.27,10000.0
2005-10-28 13:30:00,35.22,35.5,35.13,35.3,13600.0,35.22,35.5,35.13,35.3,13600.0
2005-10-28 14:00:00,35.29,35.41,35.15,35.4,17200.0,35.29,35.41,35.15,35.4,17200.0
2005-10-28 14:30:00,35.38,35.6,35.18,35.28,17000.0,35.38,35.6,35.18,35.28,17000.0
2005-10-28 15:00:00,35.27,35.34,35.09,35.25,16100.0,35.27,35.34,35.09,35.25,16100.0
2005-10-28 15:30:00,35.21,35.41,35.06,35.24,26800.0,35.21,35.41,35.06,35.24,26800.0
2005-10-31 09:30:00,35.25,35.7,35.25,35.58,10300.0,35.25,35.7,35.25,35.58,10300.0
2005-10-31 10:00:00,35.59,35.8,35.4,35.7,19200.0,35.59,35.8,35.4,35.7,19200.0
2005-10-31 10:30:00,35.67,35.75,35.52,35.54,15700.0,35.67,35.75,35.52,35.54,15700.0
2005-10-31 11:00:00,35.53,35.67,35.46,35.65,13300.0,35.53,35.67,35.46,35.65,13300.0
2005-10-31 11:30:00,35.62,35.62,35.1,35.23,20700.0,35.62,35.62,35.1,35.23,20700.0
2005-10-31 12:00:00,35.23,35.43,35.14,35.36,13800.0,35.23,35.43,35.14,35.36,13800.0
2005-10-31 12:30:00,35.31,35.48,35.2,35.46,9500.0,35.31,35.48,35.2,35.46,9500.0
2005-10-31 13:00:00,35.46,35.67,35.36,35.57,11900.0,35.46,35.67,35.36,35.57,11900.0
2005-10-31 13:30:00,35.55,35.55,35.3,35.37,11400.0,35.55,35.55,35.3,35.37,11400.0
2005-10-31 14:00:00,35.35,35.59,35.29,35.39,12500.0,35.35,35.59,35.29,35.39,12500.0
2005-10-31 14:30:00,35.41,35.67,35.41,35.57,12900.0,35.41,35.67,35.41,35.57,12900.0
2005-10-31 15:00:00,35.59,35.78,35.36,35.58,23900.0,35.59,35.78,35.36,35.58,23900.0
2005-10-31 15:30:00,35.56,35.72,35.08,35.09,70900.0,35.56,35.72,35.08,35.09,70900.0
2005-11-01 09:30:00,34.85,35.18,34.66,34.66,28000.0,34.85,35.18,34.66,34.66,28000.0
2005-11-01 10:00:00,34.78,35.05,34.76,34.95,27200.0,34.78,35.05,34.76,34.95,27200.0
2005-11-01 10:30:00,34.87,35.09,34.77,34.97,30100.0,34.87,35.09,34.77,34.97,30100.0
2005-11-01 11:00:00,34.98,35.02,34.73,34.75,26200.0,34.98,35.02,34.73,34.75,26200.0
2005-11-01 11:30:00,34.76,34.8,34.67,34.74,17400.0,34.76,34.8,34.67,34.74,17400.0
2005-11-01 12:00:00,34.74,34.77,34.46,34.54,27400.0,34.74,34.77,34.46,34.54,27400.0
2005-11-01 12:30:00,34.53,34.74,34.5,34.7,10200.0,34.53,34.74,34.5,34.7,10200.0
2005-11-01 13:00:00,34.75,34.79,34.7,34.74,17100.0,34.75,34.79,34.7,34.74,17100.0
2005-11-01 13:30:00,34.7,34.74,34.56,34.63,14900.0,34.7,34.74,34.56,34.63,14900.0
2005-11-01 14:00:00,34.62,34.83,34.52,34.75,21400.0,34.62,34.83,34.52,34.75,21400.0
2005-11-01 14:30:00,34.79,34.88,34.47,34.5,31300.0,34.79,34.88,34.47,34.5,31300.0
2005-11-01 15:00:00,34.46,34.47,34.28,34.44,27400.0,34.46,34.47,34.28,34.44,27400.0
2005-11-01 15:30:00,34.43,34.53,34.05,34.1,61400.0,34.43,34.53,34.05,34.1,61400.0
2005-11-02 09:30:00,33.75,34.25,33.69,34.24,23500.0,33.75,34.25,33.69,34.24,23500.0
2005-11-02 10:00:00,34.03,34.21,34.03,34.09,18400.0,34.03,34.21,34.03,34.09,18400.0
2005-11-02 10:30:00,34.11,34.25,34.09,34.19,37700.0,34.11,34.25,34.09,34.19,37700.0
2005-11-02 11:00:00,34.2,34.2,34.08,34.11,20900.0,34.2,34.2,34.08,34.11,20900.0
2005-11-02 11:30:00,34.13,34.16,34.05,34.09,35800.0,34.13,34.16,34.05,34.09,35800.0
2005-11-02 12:00:00,34.13,34.19,34.09,34.19,31200.0,34.13,34.19,34.09,34.19,31200.0
2005-11-02 12:30:00,34.2,34.47,34.13,34.47,29200.0,34.2,34.47,34.13,34.47,29200.0
2005-11-02 13:00:00,34.46,34.5,34.29,34.29,17200.0,34.46,34.5,34.29,34.29,17200.0
2005-11-02 13:30:00,34.29,34.3,34.21,34.26,20400.0,34.29,34.3,34.21,34.26,20400.0
2005-11-02 14:00:00,34.22,34.35,34.12,34.14,18000.0,34.22,34.35,34.12,34.14,18000.0
2005-11-02 14:30:00,34.15,34.2,34.04,34.13,25100.0,34.15,34.2,34.04,34.13,25100.0
2005-11-02 15:00:00,34.15,34.18,33.9,34.0,52000.0,34.15,34.18,33.9,34.0,52000.0
2005-11-02 15:30:00,34.0,34.27,33.99,34.2,33200.0,34.0,34.27,33.99,34.2,33200.0
2005-11-03 09:30:00,34.45,34.99,34.45,34.99,20200.0,34.45,34.99,34.45,34.99,20200.0
2005-11-03 10:00:00,34.91,34.98,34.58,34.64,29700.0,34.91,34.98,34.58,34.64,29700.0
2005-11-03 10:30:00,34.64,34.76,34.55,34.7,33000.0,34.64,34.76,34.55,34.7,33000.0
2005-11-03 11:00:00,34.7,34.82,34.66,34.75,37800.0,34.7,34.82,34.66,34.75,37800.0
2005-11-03 11:30:00,34.75,34.85,34.65,34.66,18500.0,34.75,34.85,34.65,34.66,18500.0
2005-11-03 12:00:00,34.65,34.83,34.64,34.79,16400.0,34.65,34.83,34.64,34.79,16400.0
2005-11-03 12:30:00,34.84,34.84,34.74,34.76,21600.0,34.84,34.84,34.74,34.76,21600.0
2005-11-03 13:00:00,34.77,34.81,34.71,34.75,10300.0,34.77,34.81,34.71,34.75,10300.0
2005-11-03 13:30:00,34.75,34.76,34.67,34.67,15400.0,34.75,34.76,34.67,34.67,15400.0
2005-11-03 14:00:00,34.67,34.85,34.67,34.78,22700.0,34.67,34.85,34.67,34.78,22700.0
2005-11-03 14:30:00,34.79,34.81,34.61,34.72,26000.0,34.79,34.81,34.61,34.72,26000.0
2005-11-03 15:00:00,34.74,34.78,34.6,34.64,24000.0,34.74,34.78,34.6,34.64,24000.0
2005-11-03 15:30:00,34.64,34.75,34.52,34.61,29200.0,34.64,34.75,34.52,34.61,29200.0
2005-11-04 09:30:00,34.8,35.06,34.72,35.03,5800.0,34.8,35.06,34.72,35.03,5800.0
2005-11-04 10:00:00,35.08,35.14,34.71,34.71,7700.0,35.08,35.14,34.71,34.71,7700.0
2005-11-04 10:30:00,34.75,34.75,34.62,34.63,6100.0,34.75,34.75,34.62,34.63,6100.0
2005-11-04 11:00:00,34.67,34.95,34.67,34.84,11100.0,34.67,34.95,34.67,34.84,11100.0
2005-11-04 11:30:00,34.85,34.86,34.74,34.74,8200.0,34.85,34.86,34.74,34.74,8200.0
2005-11-04 12:00:00,34.74,34.85,34.7,34.81,5500.0,34.74,34.85,34.7,34.81,5500.0
2005-11-04 12:30:00,34.81,34.84,34.77,34.79,6300.0,34.81,34.84,34.77,34.79,6300.0
2005-11-04 13:00:00,34.77,34.79,34.49,34.51,3500.0,34.77,34.79,34.49,34.51,3500.0
2005-11-04 13:30:00,34.55,34.57,34.41,34.49,3900.0,34.55,34.57,34.41,34.49,3900.0
2005-11-04 14:00:00,34.47,34.63,34.35,34.63,11000.0,34.47,34.63,34.35,34.63,11000.0
2005-11-04 14:30:00,34.64,34.72,34.43,34.51,9400.0,34.64,34.72,34.43,34.51,9400.0
2005-11-04 15:00:00,34.52,34.58,34.45,34.45,9700.0,34.52,34.58,34.45,34.45,9700.0
2005-11-04 15:30:00,34.44,34.9,34.42,34.85,27100.0,34.44,34.9,34.42,34.85,27100.0
2005-11-07 09:30:00,35.0,35.06,34.55,34.7,17700.0,35.0,35.06,34.55,34.7,17700.0
2005-11-07 10:00:00,34.72,34.9,34.63,34.7,14400.0,34.72,34.9,34.63,34.7,14400.0
2005-11-07 10:30:00,34.7,35.02,34.66,35.0,13600.0,34.7,35.02,34.66,35.0,13600.0
2005-11-07 11:00:00,35.0,35.0,34.55,34.75,6700.0,35.0,35.0,34.55,34.75,6700.0
2005-11-07 11:30:00,34.78,34.89,34.75,34.8,3900.0,34.78,34.89,34.75,34.8,3900.0
2005-11-07 12:00:00,34.78,34.9,34.67,34.9,3900.0,34.78,34.9,34.67,34.9,3900.0
2005-11-07 12:30:00,34.9,34.98,34.83,34.88,6000.0,34.9,34.98,34.83,34.88,6000.0
2005-11-07 13:00:00,34.88,34.9,34.76,34.79,2600.0,34.88,34.9,34.76,34.79,2600.0
2005-11-07 13:30:00,34.76,34.82,34.65,34.66,3700.0,34.76,34.82,34.65,34.66,3700.0
2005-11-07 14:00:00,34.66,34.9,34.66,34.86,8300.0,34.66,34.9,34.66,34.86,8300.0
2005-11-07 14:30:00,34.86,34.89,34.69,34.75,11700.0,34.86,34.89,34.69,34.75,11700.0
2005-11-07 15:00:00,34.77,34.83,34.48,34.53,11500.0,34.77,34.83,34.48,34.53,11500.0
2005-11-07 15:30:00,34.5,34.54,34.35,34.5,15800.0,34.5,34.54,34.35,34.5,15800.0
2005-11-08 09:30:00,34.3,34.48,34.16,34.2,8100.0,34.3,34.48,34.16,34.2,8100.0
2005-11-08 10:00:00,34.22,34.28,34.03,34.03,5800.0,34.22,34.28,34.03,34.03,5800.0
2005-11-08 10:30:00,34.05,34.16,33.92,33.94,11200.0,34.05,34.16,33.92,33.94,11200.0
2005-11-08 11:00:00,33.98,34.19,33.97,34.09,10100.0,33.98,34.19,33.97,34.09,10100.0
2005-11-08 11:30:00,34.08,34.14,33.99,34.03,7900.0,34.08,34.14,33.99,34.03,7900.0
2005-11-08 12:00:00,34.02,34.05,33.95,34.02,6400.0,34.02,34.05,33.95,34.02,6400.0
2005-11-08 12:30:00,34.08,34.09,33.96,34.02,6800.0,34.08,34.09,33.96,34.02,6800.0
2005-11-08 13:00:00,34.03,34.13,33.92,34.13,5600.0,34.03,34.13,33.92,34.13,5600.0
2005-11-08 13:30:00,34.13,34.23,34.12,34.17,4400.0,34.13,34.23,34.12,34.17,4400.0
2005-11-08 14:00:00,34.12,34.38,34.12,34.3,10600.0,34.12,34.38,34.12,34.3,10600.0
2005-11-08 14:30:00,34.33,34.54,34.26,34.47,21100.0,34.33,34.54,34.26,34.47,21100.0
2005-11-08 15:00:00,34.5,34.74,34.49,34.68,9600.0,34.5,34.74,34.49,34.68,9600.0
2005-11-08 15:30:00,34.67,34.67,34.36,34.48,12800.0,34.67,34.67,34.36,34.48,12800.0
2005-11-09 09:30:00,34.45,34.45,34.06,34.19,7200.0,34.45,34.45,34.06,34.19,7200.0
2005-11-09 10:00:00,34.23,34.36,34.2,34.27,9400.0,34.23,34.36,34.2,34.27,9400.0
2005-11-09 10:30:00,34.25,34.39,34.2,34.2,9100.0,34.25,34.39,34.2,34.2,9100.0
2005-11-09 11:00:00,34.25,34.25,34.0,34.07,6700.0,34.25,34.25,34.0,34.07,6700.0
2005-11-09 11:30:00,33.98,34.17,33.95,34.14,3500.0,33.98,34.17,33.95,34.14,3500.0
2005-11-09 12:00:00,34.19,34.19,34.12,34.15,15200.0,34.19,34.19,34.12,34.15,15200.0
2005-11-09 12:30:00,34.17,34.17,34.05,34.08,29800.0,34.17,34.17,34.05,34.08,29800.0
2005-11-09 13:00:00,34.08,34.1,34.07,34.09,11900.0,34.08,34.1,34.07,34.09,11900.0
2005-11-09 13:30:00,34.09,34.24,34.07,34.2,24500.0,34.09,34.24,34.07,34.2,24500.0
2005-11-09 14:00:00,34.24,34.3,34.13,34.2,28600.0,34.24,34.3,34.13,34.2,28600.0
2005-11-09 14:30:00,34.24,34.37,34.13,34.25,16500.0,34.24,34.37,34.13,34.25,16500.0
2005-11-09 15:00:00,34.26,34.31,34.16,34.26,13700.0,34.26,34.31,34.16,34.26,13700.0
2005-11-09 15:30:00,34.28,34.4,34.13,34.13,29200.0,34.28,34.4,34.13,34.13,29200.0
2005-11-10 09:30:00,34.0,34.15,33.65,33.65,13000.0,34.0,34.15,33.65,33.65,13000.0
2005-11-10 10:00:00,33.65,33.65,32.6,32.96,45900.0,33.65,33.65,32.6,32.96,45900.0
2005-11-10 10:30:00,32.97,33.67,32.76,32.84,14600.0,32.97,33.67,32.76,32.84,14600.0
2005-11-10 11:00:00,32.87,32.95,32.73,32.79,18600.0,32.87,32.95,32.73,32.79,18600.0
2005-11-10 11:30:00,32.79,32.91,32.61,32.9,11700.0,32.79,32.91,32.61,32.9,11700.0
2005-11-10 12:00:00,32.9,32.9,32.8,32.85,8300.0,32.9,32.9,32.8,32.85,8300.0
2005-11-10 12:30:00,32.86,33.03,32.82,32.88,9500.0,32.86,33.03,32.82,32.88,9500.0
2005-11-10 13:00:00,32.86,33.2,32.86,33.18,6500.0,32.86,33.2,32.86,33.18,6500.0
2005-11-10 13:30:00,33.18,33.45,33.12,33.44,11000.0,33.18,33.45,33.12,33.44,11000.0
2005-11-10 14:00:00,33.44,33.5,33.42,33.5,16600.0,33.44,33.5,33.42,33.5,16600.0
2005-11-10 14:30:00,33.5,33.6,33.44,33.58,20100.0,33.5,33.6,33.44,33.58,20100.0
2005-11-10 15:00:00,33.59,33.65,33.52,33.65,12000.0,33.59,33.65,33.52,33.65,12000.0
2005-11-10 15:30:00,33.65,33.78,33.37,33.77,78100.0,33.65,33.78,33.37,33.77,78100.0
2005-11-11 09:30:00,33.86,33.86,33.52,33.57,6500.0,33.86,33.86,33.52,33.57,6500.0
2005-11-11 10:00:00,33.57,33.57,33.32,33.5,10400.0,33.57,33.57,33.32,33.5,10400.0
2005-11-11 10:30:00,33.51,33.88,33.51,33.88,4800.0,33.51,33.88,33.51,33.88,4800.0
2005-11-11 11:00:00,33.88,33.95,33.8,33.88,3000.0,33.88,33.95,33.8,33.88,3000.0
2005-11-11 11:30:00,33.89,33.9,33.64,33.64,3000.0,33.89,33.9,33.64,33.64,3000.0
2005-11-11 12:00:00,33.62,33.71,33.6,33.68,5100.0,33.62,33.71,33.6,33.68,5100.0
2005-11-11 12:30:00,33.72,33.8,33.66,33.78,10800.0,33.72,33.8,33.66,33.78,10800.0
2005-11-11 13:00:00,33.76,33.8,33.68,33.8,3500.0,33.76,33.8,33.68,33.8,3500.0
2005-11-11 13:30:00,33.79,33.79,33.72,33.72,1500.0,33.79,33.79,33.72,33.72,1500.0
2005-11-11 14:00:00,33.75,33.83,33.75,33.81,3500.0,33.75,33.83,33.75,33.81,3500.0
2005-11-11 14:30:00,33.83,34.0,33.83,33.96,3500.0,33.83,34.0,33.83,33.96,3500.0
2005-11-11 15:00:00,33.99,33.99,33.89,33.99,4300.0,33.99,33.99,33.89,33.99,4300.0
2005-11-11 15:30:00,33.99,34.05,33.8,33.92,14800.0,33.99,34.05,33.8,33.92,14800.0
2005-11-14 09:30:00,33.8,33.82,33.52,33.52,5900.0,33.8,33.82,33.52,33.52,5900.0
2005-11-14 10:00:00,33.49,33.49,33.11,33.15,10100.0,33.49,33.49,33.11,33.15,10100.0
2005-11-14 10:30:00,33.13,33.15,33.0,33.0,9800.0,33.13,33.15,33.0,33.0,9800.0
2005-11-14 11:00:00,32.98,33.01,32.93,32.93,8500.0,32.98,33.01,32.93,32.93,8500.0
2005-11-14 11:30:00,32.92,33.02,32.8,32.84,13100.0,32.92,33.02,32.8,32.84,13100.0
2005-11-14 12:00:00,32.83,32.97,32.83,32.97,7600.0,32.83,32.97,32.83,32.97,7600.0
2005-11-14 12:30:00,32.99,33.12,32.96,33.09,6100.0,32.99,33.12,32.96,33.09,6100.0
2005-11-14 13:00:00,33.08,33.1,32.94,32.94,10000.0,33.08,33.1,32.94,32.94,10000.0
2005-11-14 13:30:00,32.96,33.09,32.93,33.08,12500.0,32.96,33.09,32.93,33.08,12500.0
2005-11-14 14:00:00,33.08,33.1,32.86,33.02,7400.0,33.08,33.1,32.86,33.02,7400.0
2005-11-14 14:30:00,33.04,33.1,33.0,33.0,7200.0,33.04,33.1,33.0,33.0,7200.0
2005-11-14 15:00:00,33.02,33.09,32.95,33.09,7900.0,33.02,33.09,32.95,33.09,7900.0
2005-11-14 15:30:00,33.1,33.2,33.09,33.19,14900.0,33.1,33.2,33.09,33.19,14900.0
2005-11-15 09:30:00,33.26,33.44,33.04,33.04,4500.0,33.26,33.44,33.04,33.04,4500.0
2005-11-15 10:00:00,32.97,33.03,32.8,32.97,8200.0,32.97,33.03,32.8,32.97,8200.0
2005-11-15 10:30:00,32.9,32.92,32.66,32.66,11900.0,32.9,32.92,32.66,32.66,11900.0
2005-11-15 11:00:00,32.76,32.98,32.73,32.96,11800.0,32.76,32.98,32.73,32.96,11800.0
2005-11-15 11:30:00,32.95,32.97,32.82,32.97,9100.0,32.95,32.97,32.82,32.97,9100.0
2005-11-15 12:00:00,32.95,33.05,32.9,32.91,20000.0,32.95,33.05,32.9,32.91,20000.0
2005-11-15 12:30:00,32.96,32.97,32.8,32.85,8600.0,32.96,32.97,32.8,32.85,8600.0
2005-11-15 13:00:00,32.85,32.88,32.75,32.75,10300.0,32.85,32.88,32.75,32.75,10300.0
2005-11-15 13:30:00,32.75,32.75,32.46,32.51,12200.0,32.75,32.75,32.46,32.51,12200.0
2005-11-15 14:00:00,32.48,32.48,32.16,32.21,21300.0,32.48,32.48,32.16,32.21,21300.0
2005-11-15 14:30:00,32.2,32.27,31.86,31.89,35200.0,32.2,32.27,31.86,31.89,35200.0
2005-11-15 15:00:00,31.9,32.16,31.76,32.14,28300.0,31.9,32.16,31.76,32.14,28300.0
2005-11-15 15:30:00,32.17,32.24,31.84,31.95,48000.0,32.17,32.24,31.84,31.95,48000.0
2005-11-16 09:30:00,32.13,32.42,32.0,32.13,15900.0,32.13,32.42,32.0,32.13,15900.0
2005-11-16 10:00:00,32.08,32.13,32.03,32.09,13600.0,32.08,32.13,32.03,32.09,13600.0
2005-11-16 10:30:00,32.07,32.12,32.0,32.08,11900.0,32.07,32.12,32.0,32.08,11900.0
2005-11-16 11:00:00,32.1,32.16,31.94,32.16,12200.0,32.1,32.16,31.94,32.16,12200.0
2005-11-16 11:30:00,32.19,32.49,32.19,32.46,9700.0,32.19,32.49,32.19,32.46,9700.0
2005-11-16 12:00:00,32.47,32.7,32.47,32.67,7200.0,32.47,32.7,32.47,32.67,7200.0
2005-11-16 12:30:00,32.66,32.82,32.66,32.81,7100.0,32.66,32.82,32.66,32.81,7100.0
2005-11-16 13:00:00,32.81,32.83,32.65,32.66,8700.0,32.81,32.83,32.65,32.66,8700.0
2005-11-16 13:30:00,32.68,32.7,32.63,32.66,6300.0,32.68,32.7,32.63,32.66,6300.0
2005-11-16 14:00:00,32.67,32.7,32.52,32.66,19300.0,32.67,32.7,32.52,32.66,19300.0
2005-11-16 14:30:00,32.65,32.65,32.45,32.55,14600.0,32.65,32.65,32.45,32.55,14600.0
2005-11-16 15:00:00,32.54,32.59,32.49,32.54,13400.0,32.54,32.59,32.49,32.54,13400.0
2005-11-16 15:30:00,32.54,32.58,32.48,32.58,18800.0,32.54,32.58,32.48,32.58,18800.0
2005-11-17 09:30:00,32.53,33.21,32.53,33.2,24000.0,32.53,33.21,32.53,33.2,24000.0
2005-11-17 10:00:00,33.22,33.24,32.9,33.09,11000.0,33.22,33.24,32.9,33.09,11000.0
2005-11-17 10:30:00,33.05,33.08,32.98,33.01,2200.0,33.05,33.08,32.98,33.01,2200.0
2005-11-17 11:00:00,33.0,33.19,32.87,33.19,9600.0,33.0,33.19,32.87,33.19,9600.0
2005-11-17 11:30:00,33.22,33.24,32.92,33.02,7900.0,33.22,33.24,32.92,33.02,7900.0
2005-11-17 12:00:00,33.01,33.01,32.94,32.97,8700.0,33.01,33.01,32.94,32.97,8700.0
2005-11-17 12:30:00,32.97,32.97,32.88,32.93,16000.0,32.97,32.97,32.88,32.93,16000.0
2005-11-17 13:00:00,32.95,32.98,32.83,32.83,6400.0,32.95,32.98,32.83,32.83,6400.0
2005-11-17 13:30:00,32.9,32.96,32.78,32.78,12100.0,32.9,32.96,32.78,32.78,12100.0
2005-11-17 14:00:00,32.83,32.87,32.7,32.75,13900.0,32.83,32.87,32.7,32.75,13900.0
2005-11-17 14:30:00,32.74,32.8,32.68,32.8,7300.0,32.74,32.8,32.68,32.8,7300.0
2005-11-17 15:00:00,32.78,32.96,32.67,32.78,9300.0,32.78,32.96,32.67,32.78,9300.0
2005-11-17 15:30:00,32.76,32.88,32.68,32.74,18400.0,32.76,32.88,32.68,32.74,18400.0
2005-11-18 09:30:00,33.05,33.25,32.72,33.02,15700.0,33.05,33.25,32.72,33.02,15700.0
2005-11-18 10:00:00,32.97,33.03,32.86,32.87,5700.0,32.97,33.03,32.86,32.87,5700.0
2005-11-18 10:30:00,32.82,32.86,32.36,32.46,13800.0,32.82,32.86,32.36,32.46,13800.0
2005-11-18 11:00:00,32.47,32.7,32.44,32.57,8300.0,32.47,32.7,32.44,32.57,8300.0
2005-11-18 11:30:00,32.56,32.56,32.41,32.44,3500.0,32.56,32.56,32.41,32.44,3500.0
2005-11-18 12:00:00,32.43,32.75,32.43,32.74,4000.0,32.43,32.75,32.43,32.74,4000.0
2005-11-18 12:30:00,32.72,32.83,32.53,32.79,6700.0,32.72,32.83,32.53,32.79,6700.0
2005-11-18 13:00:00,32.78,32.85,32.73,32.73,4200.0,32.78,32.85,32.73,32.73,4200.0
2005-11-18 13:30:00,32.75,32.95,32.75,32.94,7300.0,32.75,32.95,32.75,32.94,7300.0
2005-11-18 14:00:00,32.93,32.93,32.82,32.82,3600.0,32.93,32.93,32.82,32.82,3600.0
2005-11-18 14:30:00,32.82,32.87,32.42,32.42,20400.0,32.82,32.87,32.42,32.42,20400.0
2005-11-18 15:00:00,32.47,32.63,32.43,32.56,6400.0,32.47,32.63,32.43,32.56,6400.0
2005-11-18 15:30:00,32.59,32.63,32.26,32.43,38100.0,32.59,32.63,32.26,32.43,38100.0
2005-11-21 09:30:00,32.44,32.48,32.02,32.16,13900.0,32.44,32.48,32.02,32.16,13900.0
2005-11-21 10:00:00,32.16,32.24,31.94,32.06,9200.0,32.16,32.24,31.94,32.06,9200.0
2005-11-21 10:30:00,32.0,32.42,31.98,32.42,13200.0,32.0,32.42,31.98,32.42,13200.0
2005-11-21 11:00:00,32.42,32.49,32.28,32.31,7500.0,32.42,32.49,32.28,32.31,7500.0
2005-11-21 11:30:00,32.31,32.31,31.91,32.16,15200.0,32.31,32.31,31.91,32.16,15200.0
2005-11-21 12:00:00,32.16,32.31,32.07,32.31,10300.0,32.16,32.31,32.07,32.31,10300.0
2005-11-21 12:30:00,32.31,32.55,32.31,32.55,7200.0,32.31,32.55,32.31,32.55,7200.0
2005-11-21 13:00:00,32.47,32.49,32.26,32.27,10400.0,32.47,32.49,32.26,32.27,10400.0
2005-11-21 13:30:00,32.27,32.59,32.26,32.57,14700.0,32.27,32.59,32.26,32.57,14700.0
2005-11-21 14:00:00,32.5,32.61,32.5,32.56,7400.0,32.5,32.61,32.5,32.56,7400.0
2005-11-21 14:30:00,32.56,32.56,32.35,32.42,8000.0,32.56,32.56,32.35,32.42,8000.0
2005-11-21 15:00:00,32.42,32.53,32.41,32.52,13000.0,32.42,32.53,32.41,32.52,13000.0
2005-11-21 15:30:00,32.52,32.53,32.21,32.25,37700.0,32.52,32.53,32.21,32.25,37700.0
2005-11-22 09:30:00,32.35,32.5,32.19,32.19,10100.0,32.35,32.5,32.19,32.19,10100.0
2005-11-22 10:00:00,32.1,32.27,32.05,32.05,4600.0,32.1,32.27,32.05,32.05,4600.0
2005-11-22 10:30:00,32.1,32.32,32.0,32.31,8100.0,32.1,32.32,32.0,32.31,8100.0
2005-11-22 11:00:00,32.34,32.41,32.32,32.36,4700.0,32.34,32.41,32.32,32.36,4700.0
2005-11-22 11:30:00,32.36,32.45,32.36,32.4,4500.0,32.36,32.45,32.36,32.4,4500.0
2005-11-22 12:00:00,32.42,32.5,32.4,32.43,5600.0,32.42,32.5,32.4,32.43,5600.0
2005-11-22 12:30:00,32.43,32.43,32.25,32.32,129800.0,32.43,32.43,32.25,32.32,129800.0
2005-11-22 13:00:00,32.32,32.39,32.2,32.23,11100.0,32.32,32.39,32.2,32.23,11100.0
2005-11-22 13:30:00,32.23,32.23,32.03,32.06,16700.0,32.23,32.23,32.03,32.06,16700.0
2005-11-22 14:00:00,32.06,32.25,32.06,32.11,27500.0,32.06,32.25,32.06,32.11,27500.0
2005-11-22 14:30:00,32.09,32.25,32.03,32.17,19300.0,32.09,32.25,32.03,32.17,19300.0
2005-11-22 15:00:00,32.22,32.28,32.19,32.22,22000.0,32.22,32.28,32.19,32.22,22000.0
2005-11-22 15:30:00,32.21,32.25,32.07,32.12,19500.0,32.21,32.25,32.07,32.12,19500.0
2005-11-23 09:30:00,32.02,32.38,32.02,32.2,13300.0,32.02,32.38,32.02,32.2,13300.0
2005-11-23 10:00:00,32.25,32.27,32.12,32.16,10200.0,32.25,32.27,32.12,32.16,10200.0
2005-11-23 10:30:00,32.21,32.3,32.1,32.12,7100.0,32.21,32.3,32.1,32.12,7100.0
2005-11-23 11:00:00,32.14,32.23,32.12,32.2,14500.0,32.14,32.23,32.12,32.2,14500.0
2005-11-23 11:30:00,32.22,32.23,32.13,32.22,4400.0,32.22,32.23,32.13,32.22,4400.0
2005-11-23 12:00:00,32.14,32.16,32.06,32.14,3900.0,32.14,32.16,32.06,32.14,3900.0
2005-11-23 12:30:00,32.09,32.16,32.09,32.16,3100.0,32.09,32.16,32.09,32.16,3100.0
2005-11-23 13:00:00,32.16,32.2,32.09,32.17,6100.0,32.16,32.2,32.09,32.17,6100.0
2005-11-23 13:30:00,32.17,32.19,32.1,32.16,7600.0,32.17,32.19,32.1,32.16,7600.0
2005-11-23 14:00:00,32.15,32.24,32.14,32.17,6900.0,32.15,32.24,32.14,32.17,6900.0
2005-11-23 14:30:00,32.14,32.15,32.08,32.1,6400.0,32.14,32.15,32.08,32.1,6400.0
2005-11-23 15:00:00,32.05,32.16,32.05,32.15,8500.0,32.05,32.16,32.05,32.15,8500.0
2005-11-23 15:30:00,32.16,32.23,32.1,32.18,18800.0,32.16,32.23,32.1,32.18,18800.0
2005-11-25 09:30:00,32.27,32.29,32.0,32.02,5100.0,32.27,32.29,32.0,32.02,5100.0
2005-11-25 10:00:00,31.97,32.0,31.56,31.61,8500.0,31.97,32.0,31.56,31.61,8500.0
2005-11-25 10:30:00,31.56,31.59,31.41,31.53,7500.0,31.56,31.59,31.41,31.53,7500.0
2005-11-25 11:00:00,31.48,31.53,31.45,31.53,14200.0,31.48,31.53,31.45,31.53,14200.0
2005-11-25 11:30:00,31.55,31.69,31.51,31.58,8300.0,31.55,31.69,31.51,31.58,8300.0
2005-11-25 12:00:00,31.59,31.77,31.54,31.77,6700.0,31.59,31.77,31.54,31.77,6700.0
2005-11-25 12:30:00,31.78,31.98,31.76,31.85,6500.0,31.78,31.98,31.76,31.85,6500.0
2005-11-25 13:00:00,31.85,31.85,31.85,31.85,700.0,31.85,31.85,31.85,31.85,700.0
2005-11-25 13:30:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2005-11-25 14:00:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2005-11-25 14:30:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2005-11-25 15:00:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2005-11-25 15:30:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2005-11-28 09:30:00,31.85,32.1,31.56,31.58,6900.0,31.85,32.1,31.56,31.58,6900.0
2005-11-28 10:00:00,31.58,31.82,31.57,31.61,7800.0,31.58,31.82,31.57,31.61,7800.0
2005-11-28 10:30:00,31.65,31.73,31.57,31.61,6600.0,31.65,31.73,31.57,31.61,6600.0
2005-11-28 11:00:00,31.61,31.62,31.46,31.48,7700.0,31.61,31.62,31.46,31.48,7700.0
2005-11-28 11:30:00,31.48,31.55,31.4,31.46,6200.0,31.48,31.55,31.4,31.46,6200.0
2005-11-28 12:00:00,31.47,31.53,31.24,31.31,8400.0,31.47,31.53,31.24,31.31,8400.0
2005-11-28 12:30:00,31.32,31.34,31.0,31.04,13000.0,31.32,31.34,31.0,31.04,13000.0
2005-11-28 13:00:00,31.05,31.26,31.05,31.26,9200.0,31.05,31.26,31.05,31.26,9200.0
2005-11-28 13:30:00,31.29,31.32,31.22,31.3,5400.0,31.29,31.32,31.22,31.3,5400.0
2005-11-28 14:00:00,31.3,31.33,31.17,31.33,5400.0,31.3,31.33,31.17,31.33,5400.0
2005-11-28 14:30:00,31.34,31.39,31.24,31.3,7000.0,31.34,31.39,31.24,31.3,7000.0
2005-11-28 15:00:00,31.28,31.28,31.06,31.08,8500.0,31.28,31.28,31.06,31.08,8500.0
2005-11-28 15:30:00,31.1,31.15,30.94,30.94,14900.0,31.1,31.15,30.94,30.94,14900.0
2005-11-29 09:30:00,31.2,31.68,31.19,31.59,10600.0,31.2,31.68,31.19,31.59,10600.0
2005-11-29 10:00:00,31.59,31.95,31.59,31.86,14700.0,31.59,31.95,31.59,31.86,14700.0
2005-11-29 10:30:00,31.88,31.94,31.8,31.86,13100.0,31.88,31.94,31.8,31.86,13100.0
2005-11-29 11:00:00,31.88,32.07,31.84,32.04,44400.0,31.88,32.07,31.84,32.04,44400.0
2005-11-29 11:30:00,32.04,32.34,31.99,32.3,6200.0,32.04,32.34,31.99,32.3,6200.0
2005-11-29 12:00:00,32.25,32.28,32.12,32.12,6300.0,32.25,32.28,32.12,32.12,6300.0
2005-11-29 12:30:00,32.08,32.22,32.06,32.18,5100.0,32.08,32.22,32.06,32.18,5100.0
2005-11-29 13:00:00,32.14,32.18,31.9,31.9,7600.0,32.14,32.18,31.9,31.9,7600.0
2005-11-29 13:30:00,31.9,31.99,31.76,31.99,11100.0,31.9,31.99,31.76,31.99,11100.0
2005-11-29 14:00:00,32.0,32.14,31.97,32.14,7300.0,32.0,32.14,31.97,32.14,7300.0
2005-11-29 14:30:00,32.14,32.29,32.06,32.28,11200.0,32.14,32.29,32.06,32.28,11200.0
2005-11-29 15:00:00,32.25,32.25,32.13,32.13,11700.0,32.25,32.25,32.13,32.13,11700.0
2005-11-29 15:30:00,32.13,32.13,31.8,31.85,29100.0,32.13,32.13,31.8,31.85,29100.0
2005-11-30 09:30:00,31.73,32.05,31.71,32.0,9200.0,31.73,32.05,31.71,32.0,9200.0
2005-11-30 10:00:00,31.95,32.0,31.82,31.95,12600.0,31.95,32.0,31.82,31.95,12600.0
2005-11-30 10:30:00,31.87,32.1,31.87,32.06,19100.0,31.87,32.1,31.87,32.06,19100.0
2005-11-30 11:00:00,32.08,32.08,31.88,31.92,16400.0,32.08,32.08,31.88,31.92,16400.0
2005-11-30 11:30:00,31.96,32.38,31.82,32.37,53900.0,31.96,32.38,31.82,32.37,53900.0
2005-11-30 12:00:00,32.34,32.61,32.18,32.53,65600.0,32.34,32.61,32.18,32.53,65600.0
2005-11-30 12:30:00,32.48,32.82,32.48,32.72,41200.0,32.48,32.82,32.48,32.72,41200.0
2005-11-30 13:00:00,32.7,32.86,32.49,32.79,52300.0,32.7,32.86,32.49,32.79,52300.0
2005-11-30 13:30:00,32.79,33.38,32.73,33.02,105500.0,32.79,33.38,32.73,33.02,105500.0
2005-11-30 14:00:00,33.02,33.1,32.73,32.75,24100.0,33.02,33.1,32.73,32.75,24100.0
2005-11-30 14:30:00,32.75,32.79,32.61,32.64,16100.0,32.75,32.79,32.61,32.64,16100.0
2005-11-30 15:00:00,32.64,32.99,32.64,32.92,47600.0,32.64,32.99,32.64,32.92,47600.0
2005-11-30 15:30:00,32.93,32.93,32.7,32.76,30800.0,32.93,32.93,32.7,32.76,30800.0
2005-12-01 09:30:00,32.95,33.45,32.79,33.3,21900.0,32.95,33.45,32.79,33.3,21900.0
2005-12-01 10:00:00,33.31,33.31,33.0,33.05,17900.0,33.31,33.31,33.0,33.05,17900.0
2005-12-01 10:30:00,33.05,33.05,32.85,32.92,14100.0,33.05,33.05,32.85,32.92,14100.0
2005-12-01 11:00:00,32.91,32.91,32.69,32.72,10700.0,32.91,32.91,32.69,32.72,10700.0
2005-12-01 11:30:00,32.72,32.86,32.72,32.85,3100.0,32.72,32.86,32.72,32.85,3100.0
2005-12-01 12:00:00,32.85,32.92,32.74,32.9,6700.0,32.85,32.92,32.74,32.9,6700.0
2005-12-01 12:30:00,32.92,33.15,32.91,33.07,4300.0,32.92,33.15,32.91,33.07,4300.0
2005-12-01 13:00:00,33.15,33.25,33.07,33.25,5800.0,33.15,33.25,33.07,33.25,5800.0
2005-12-01 13:30:00,33.24,33.28,33.09,33.09,5100.0,33.24,33.28,33.09,33.09,5100.0
2005-12-01 14:00:00,33.09,33.09,33.0,33.0,2900.0,33.09,33.09,33.0,33.0,2900.0
2005-12-01 14:30:00,33.0,33.15,32.95,33.09,11600.0,33.0,33.15,32.95,33.09,11600.0
2005-12-01 15:00:00,33.14,33.2,33.14,33.15,7600.0,33.14,33.2,33.14,33.15,7600.0
2005-12-01 15:30:00,33.17,33.25,33.02,33.08,17300.0,33.17,33.25,33.02,33.08,17300.0
2005-12-02 09:30:00,33.1,33.51,33.1,33.34,16800.0,33.1,33.51,33.1,33.34,16800.0
2005-12-02 10:00:00,33.31,33.6,33.31,33.46,10400.0,33.31,33.6,33.31,33.46,10400.0
2005-12-02 10:30:00,33.48,33.51,33.33,33.44,10600.0,33.48,33.51,33.33,33.44,10600.0
2005-12-02 11:00:00,33.49,33.49,33.33,33.4,10400.0,33.49,33.49,33.33,33.4,10400.0
2005-12-02 11:30:00,33.4,33.45,33.31,33.41,8100.0,33.4,33.45,33.31,33.41,8100.0
2005-12-02 12:00:00,33.43,33.59,33.32,33.32,13700.0,33.43,33.59,33.32,33.32,13700.0
2005-12-02 12:30:00,33.31,33.42,33.26,33.37,10800.0,33.31,33.42,33.26,33.37,10800.0
2005-12-02 13:00:00,33.34,33.36,33.31,33.35,5400.0,33.34,33.36,33.31,33.35,5400.0
2005-12-02 13:30:00,33.32,33.32,33.2,33.25,6200.0,33.32,33.32,33.2,33.25,6200.0
2005-12-02 14:00:00,33.24,33.25,33.14,33.18,6400.0,33.24,33.25,33.14,33.18,6400.0
2005-12-02 14:30:00,33.22,33.24,33.05,33.17,10500.0,33.22,33.24,33.05,33.17,10500.0
2005-12-02 15:00:00,33.12,33.2,33.06,33.13,8100.0,33.12,33.2,33.06,33.13,8100.0
2005-12-02 15:30:00,33.15,33.32,33.15,33.25,18600.0,33.15,33.32,33.15,33.25,18600.0
2005-12-05 09:30:00,33.2,33.9,33.12,33.88,24100.0,33.2,33.9,33.12,33.88,24100.0
2005-12-05 10:00:00,33.88,33.88,33.25,33.35,26600.0,33.88,33.88,33.25,33.35,26600.0
2005-12-05 10:30:00,33.34,33.36,32.99,32.99,24900.0,33.34,33.36,32.99,32.99,24900.0
2005-12-05 11:00:00,33.0,33.34,32.97,33.23,12500.0,33.0,33.34,32.97,33.23,12500.0
2005-12-05 11:30:00,33.17,33.24,33.17,33.21,11500.0,33.17,33.24,33.17,33.21,11500.0
2005-12-05 12:00:00,33.21,33.22,33.08,33.16,10600.0,33.21,33.22,33.08,33.16,10600.0
2005-12-05 12:30:00,33.16,33.24,33.14,33.24,15600.0,33.16,33.24,33.14,33.24,15600.0
2005-12-05 13:00:00,33.22,33.22,33.12,33.13,8900.0,33.22,33.22,33.12,33.13,8900.0
2005-12-05 13:30:00,33.12,33.12,32.88,32.93,11300.0,33.12,33.12,32.88,32.93,11300.0
2005-12-05 14:00:00,32.94,32.95,32.65,32.73,12400.0,32.94,32.95,32.65,32.73,12400.0
2005-12-05 14:30:00,32.72,32.95,32.72,32.83,7000.0,32.72,32.95,32.72,32.83,7000.0
2005-12-05 15:00:00,32.85,32.87,32.73,32.8,12500.0,32.85,32.87,32.73,32.8,12500.0
2005-12-05 15:30:00,32.8,32.95,32.78,32.85,20700.0,32.8,32.95,32.78,32.85,20700.0
2005-12-06 09:30:00,32.78,33.2,32.78,33.09,18500.0,32.78,33.2,32.78,33.09,18500.0
2005-12-06 10:00:00,33.09,33.09,32.98,33.03,33100.0,33.09,33.09,32.98,33.03,33100.0
2005-12-06 10:30:00,33.01,33.27,32.9,33.22,29500.0,33.01,33.27,32.9,33.22,29500.0
2005-12-06 11:00:00,33.23,33.24,33.02,33.04,10900.0,33.23,33.24,33.02,33.04,10900.0
2005-12-06 11:30:00,33.0,33.06,32.98,33.04,6700.0,33.0,33.06,32.98,33.04,6700.0
2005-12-06 12:00:00,33.04,33.5,33.0,33.4,33300.0,33.04,33.5,33.0,33.4,33300.0
2005-12-06 12:30:00,33.48,33.48,33.37,33.43,4300.0,33.48,33.48,33.37,33.43,4300.0
2005-12-06 13:00:00,33.43,33.59,33.35,33.54,5900.0,33.43,33.59,33.35,33.54,5900.0
2005-12-06 13:30:00,33.54,33.58,33.49,33.52,5700.0,33.54,33.58,33.49,33.52,5700.0
2005-12-06 14:00:00,33.58,33.6,33.49,33.58,7300.0,33.58,33.6,33.49,33.58,7300.0
2005-12-06 14:30:00,33.58,33.7,33.58,33.63,5600.0,33.58,33.7,33.58,33.63,5600.0
2005-12-06 15:00:00,33.67,33.76,33.19,33.24,17100.0,33.67,33.76,33.19,33.24,17100.0
2005-12-06 15:30:00,33.2,33.24,32.92,32.98,17000.0,33.2,33.24,32.92,32.98,17000.0
2005-12-07 09:30:00,32.95,32.98,32.31,32.44,13000.0,32.95,32.98,32.31,32.44,13000.0
2005-12-07 10:00:00,32.44,32.65,32.4,32.63,5100.0,32.44,32.65,32.4,32.63,5100.0
2005-12-07 10:30:00,32.57,32.58,32.3,32.3,8200.0,32.57,32.58,32.3,32.3,8200.0
2005-12-07 11:00:00,32.28,32.33,32.22,32.33,4600.0,32.28,32.33,32.22,32.33,4600.0
2005-12-07 11:30:00,32.33,32.57,32.33,32.52,3900.0,32.33,32.57,32.33,32.52,3900.0
2005-12-07 12:00:00,32.54,32.54,32.41,32.48,1600.0,32.54,32.54,32.41,32.48,1600.0
2005-12-07 12:30:00,32.4,32.5,32.4,32.43,4700.0,32.4,32.5,32.4,32.43,4700.0
2005-12-07 13:00:00,32.43,32.46,32.22,32.22,6900.0,32.43,32.46,32.22,32.22,6900.0
2005-12-07 13:30:00,32.21,32.23,32.11,32.12,9800.0,32.21,32.23,32.11,32.12,9800.0
2005-12-07 14:00:00,32.1,32.42,31.99,32.02,12800.0,32.1,32.42,31.99,32.02,12800.0
2005-12-07 14:30:00,32.05,32.12,31.93,31.95,7000.0,32.05,32.12,31.93,31.95,7000.0
2005-12-07 15:00:00,31.92,32.05,31.87,32.02,12800.0,31.92,32.05,31.87,32.02,12800.0
2005-12-07 15:30:00,32.02,32.21,31.91,32.09,27000.0,32.02,32.21,31.91,32.09,27000.0
2005-12-08 09:30:00,32.1,32.25,31.55,31.55,19900.0,32.1,32.25,31.55,31.55,19900.0
2005-12-08 10:00:00,31.63,31.73,31.54,31.54,17800.0,31.63,31.73,31.54,31.54,17800.0
2005-12-08 10:30:00,31.54,31.76,31.5,31.73,17600.0,31.54,31.76,31.5,31.73,17600.0
2005-12-08 11:00:00,31.74,32.05,31.74,31.76,13100.0,31.74,32.05,31.74,31.76,13100.0
2005-12-08 11:30:00,31.83,31.88,31.69,31.74,12200.0,31.83,31.88,31.69,31.74,12200.0
2005-12-08 12:00:00,31.74,31.74,31.56,31.58,10800.0,31.74,31.74,31.56,31.58,10800.0
2005-12-08 12:30:00,31.61,31.66,31.54,31.57,9000.0,31.61,31.66,31.54,31.57,9000.0
2005-12-08 13:00:00,31.57,31.61,31.4,31.42,11100.0,31.57,31.61,31.4,31.42,11100.0
2005-12-08 13:30:00,31.43,31.55,31.43,31.49,11800.0,31.43,31.55,31.43,31.49,11800.0
2005-12-08 14:00:00,31.48,31.54,30.75,30.8,37300.0,31.48,31.54,30.75,30.8,37300.0
2005-12-08 14:30:00,30.77,30.95,30.7,30.71,31000.0,30.77,30.95,30.7,30.71,31000.0
2005-12-08 15:00:00,30.71,30.79,30.59,30.75,53100.0,30.71,30.79,30.59,30.75,53100.0
2005-12-08 15:30:00,30.75,30.99,30.7,30.99,85300.0,30.75,30.99,30.7,30.99,85300.0
2005-12-09 09:30:00,31.05,31.29,30.86,30.89,15200.0,31.05,31.29,30.86,30.89,15200.0
2005-12-09 10:00:00,30.93,31.03,30.8,31.0,13000.0,30.93,31.03,30.8,31.0,13000.0
2005-12-09 10:30:00,30.99,31.1,30.95,31.1,7300.0,30.99,31.1,30.95,31.1,7300.0
2005-12-09 11:00:00,31.12,31.38,31.07,31.27,12800.0,31.12,31.38,31.07,31.27,12800.0
2005-12-09 11:30:00,31.27,31.33,31.17,31.17,10800.0,31.27,31.33,31.17,31.17,10800.0
2005-12-09 12:00:00,31.15,31.35,31.15,31.32,9300.0,31.15,31.35,31.15,31.32,9300.0
2005-12-09 12:30:00,31.35,31.38,31.27,31.33,31000.0,31.35,31.38,31.27,31.33,31000.0
2005-12-09 13:00:00,31.34,31.5,31.34,31.41,60600.0,31.34,31.5,31.34,31.41,60600.0
2005-12-09 13:30:00,31.38,31.55,31.36,31.47,12200.0,31.38,31.55,31.36,31.47,12200.0
2005-12-09 14:00:00,31.42,31.6,31.39,31.55,39600.0,31.42,31.6,31.39,31.55,39600.0
2005-12-09 14:30:00,31.55,31.55,31.39,31.49,11200.0,31.55,31.55,31.39,31.49,11200.0
2005-12-09 15:00:00,31.47,31.51,31.4,31.45,42100.0,31.47,31.51,31.4,31.45,42100.0
2005-12-09 15:30:00,31.42,31.53,31.31,31.46,60600.0,31.42,31.53,31.31,31.46,60600.0
2005-12-12 09:30:00,31.65,31.85,31.55,31.6,14000.0,31.65,31.85,31.55,31.6,14000.0
2005-12-12 10:00:00,31.61,31.75,31.56,31.71,11800.0,31.61,31.75,31.56,31.71,11800.0
2005-12-12 10:30:00,31.74,31.81,31.55,31.62,8300.0,31.74,31.81,31.55,31.62,8300.0
2005-12-12 11:00:00,31.62,31.69,31.55,31.57,40300.0,31.62,31.69,31.55,31.57,40300.0
2005-12-12 11:30:00,31.55,31.62,31.52,31.55,3600.0,31.55,31.62,31.52,31.55,3600.0
2005-12-12 12:00:00,31.55,31.55,31.5,31.52,16300.0,31.55,31.55,31.5,31.52,16300.0
2005-12-12 12:30:00,31.51,31.55,31.4,31.5,7200.0,31.51,31.55,31.4,31.5,7200.0
2005-12-12 13:00:00,31.49,31.5,31.4,31.42,9000.0,31.49,31.5,31.4,31.42,9000.0
2005-12-12 13:30:00,31.41,31.45,31.32,31.33,13400.0,31.41,31.45,31.32,31.33,13400.0
2005-12-12 14:00:00,31.36,31.52,31.3,31.47,15600.0,31.36,31.52,31.3,31.47,15600.0
2005-12-12 14:30:00,31.47,31.53,31.32,31.32,5600.0,31.47,31.53,31.32,31.32,5600.0
2005-12-12 15:00:00,31.33,31.4,31.28,31.37,13100.0,31.33,31.4,31.28,31.37,13100.0
2005-12-12 15:30:00,31.36,31.36,31.12,31.19,19600.0,31.36,31.36,31.12,31.19,19600.0
2005-12-13 09:30:00,31.12,31.54,31.12,31.44,42300.0,31.12,31.54,31.12,31.44,42300.0
2005-12-13 10:00:00,31.38,31.49,31.28,31.28,9100.0,31.38,31.49,31.28,31.28,9100.0
2005-12-13 10:30:00,31.26,31.26,30.97,31.0,10000.0,31.26,31.26,30.97,31.0,10000.0
2005-12-13 11:00:00,31.0,31.09,30.96,31.0,5700.0,31.0,31.09,30.96,31.0,5700.0
2005-12-13 11:30:00,30.98,31.1,30.98,31.1,6600.0,30.98,31.1,30.98,31.1,6600.0
2005-12-13 12:00:00,31.13,31.13,31.02,31.02,7900.0,31.13,31.13,31.02,31.02,7900.0
2005-12-13 12:30:00,31.02,31.08,30.89,30.9,7600.0,31.02,31.08,30.89,30.9,7600.0
2005-12-13 13:00:00,30.9,30.91,30.75,30.76,12300.0,30.9,30.91,30.75,30.76,12300.0
2005-12-13 13:30:00,30.77,30.77,30.56,30.56,15700.0,30.77,30.77,30.56,30.56,15700.0
2005-12-13 14:00:00,30.56,30.74,30.49,30.72,25500.0,30.56,30.74,30.49,30.72,25500.0
2005-12-13 14:30:00,30.71,30.74,30.37,30.43,47600.0,30.71,30.74,30.37,30.43,47600.0
2005-12-13 15:00:00,30.43,30.71,30.32,30.69,54600.0,30.43,30.71,30.32,30.69,54600.0
2005-12-13 15:30:00,30.7,30.7,30.48,30.6,92700.0,30.7,30.7,30.48,30.6,92700.0
2005-12-14 09:30:00,30.32,30.68,30.32,30.61,12100.0,30.32,30.68,30.32,30.61,12100.0
2005-12-14 10:00:00,30.52,30.67,30.52,30.61,6500.0,30.52,30.67,30.52,30.61,6500.0
2005-12-14 10:30:00,30.62,30.81,30.59,30.61,7600.0,30.62,30.81,30.59,30.61,7600.0
2005-12-14 11:00:00,30.61,30.63,30.39,30.54,9300.0,30.61,30.63,30.39,30.54,9300.0
2005-12-14 11:30:00,30.56,30.78,30.55,30.73,4900.0,30.56,30.78,30.55,30.73,4900.0
2005-12-14 12:00:00,30.73,30.73,30.6,30.65,4400.0,30.73,30.73,30.6,30.65,4400.0
2005-12-14 12:30:00,30.67,30.75,30.66,30.73,4500.0,30.67,30.75,30.66,30.73,4500.0
2005-12-14 13:00:00,30.76,30.8,30.72,30.79,6100.0,30.76,30.8,30.72,30.79,6100.0
2005-12-14 13:30:00,30.8,31.19,30.8,31.07,22000.0,30.8,31.19,30.8,31.07,22000.0
2005-12-14 14:00:00,31.14,31.15,31.0,31.03,4200.0,31.14,31.15,31.0,31.03,4200.0
2005-12-14 14:30:00,31.03,31.03,30.75,30.77,14500.0,31.03,31.03,30.75,30.77,14500.0
2005-12-14 15:00:00,30.78,30.86,30.75,30.75,8600.0,30.78,30.86,30.75,30.75,8600.0
2005-12-14 15:30:00,30.75,30.85,30.62,30.81,45100.0,30.75,30.85,30.62,30.81,45100.0
2005-12-15 09:30:00,30.65,30.96,30.5,30.51,14600.0,30.65,30.96,30.5,30.51,14600.0
2005-12-15 10:00:00,30.5,30.56,30.06,30.18,14700.0,30.5,30.56,30.06,30.18,14700.0
2005-12-15 10:30:00,30.18,30.22,30.02,30.04,10200.0,30.18,30.22,30.02,30.04,10200.0
2005-12-15 11:00:00,30.04,30.25,29.9,30.19,32400.0,30.04,30.25,29.9,30.19,32400.0
2005-12-15 11:30:00,30.16,30.23,30.13,30.23,13600.0,30.16,30.23,30.13,30.23,13600.0
2005-12-15 12:00:00,30.23,30.26,30.09,30.13,10400.0,30.23,30.26,30.09,30.13,10400.0
2005-12-15 12:30:00,30.1,30.16,30.01,30.05,13000.0,30.1,30.16,30.01,30.05,13000.0
2005-12-15 13:00:00,30.04,30.05,29.87,29.89,25400.0,30.04,30.05,29.87,29.89,25400.0
2005-12-15 13:30:00,29.88,30.02,29.88,30.0,11300.0,29.88,30.02,29.88,30.0,11300.0
2005-12-15 14:00:00,29.97,29.98,29.87,29.98,12100.0,29.97,29.98,29.87,29.98,12100.0
2005-12-15 14:30:00,29.96,29.99,29.84,29.91,11400.0,29.96,29.99,29.84,29.91,11400.0
2005-12-15 15:00:00,29.9,29.92,29.73,29.73,27600.0,29.9,29.92,29.73,29.73,27600.0
2005-12-15 15:30:00,29.73,29.89,29.72,29.8,74800.0,29.73,29.89,29.72,29.8,74800.0
2005-12-16 09:30:00,30.49,30.49,30.26,30.3,230600.0,30.49,30.49,30.26,30.3,230600.0
2005-12-16 10:00:00,30.3,30.3,30.07,30.07,30700.0,30.3,30.3,30.07,30.07,30700.0
2005-12-16 10:30:00,30.08,30.1,30.05,30.06,15300.0,30.08,30.1,30.05,30.06,15300.0
2005-12-16 11:00:00,30.05,30.05,29.95,29.95,17400.0,30.05,30.05,29.95,29.95,17400.0
2005-12-16 11:30:00,29.92,29.96,29.84,29.86,11800.0,29.92,29.96,29.84,29.86,11800.0
2005-12-16 12:00:00,29.87,30.0,29.87,29.91,13000.0,29.87,30.0,29.87,29.91,13000.0
2005-12-16 12:30:00,29.93,29.95,29.9,29.93,10000.0,29.93,29.95,29.9,29.93,10000.0
2005-12-16 13:00:00,29.93,29.95,29.87,29.94,11100.0,29.93,29.95,29.87,29.94,11100.0
2005-12-16 13:30:00,29.94,29.95,29.92,29.92,15200.0,29.94,29.95,29.92,29.92,15200.0
2005-12-16 14:00:00,29.92,29.92,29.85,29.89,14900.0,29.92,29.92,29.85,29.89,14900.0
2005-12-16 14:30:00,29.88,29.89,29.8,29.85,11200.0,29.88,29.89,29.8,29.85,11200.0
2005-12-16 15:00:00,29.84,29.87,29.8,29.85,16400.0,29.84,29.87,29.8,29.85,16400.0
2005-12-16 15:30:00,29.86,29.86,29.59,29.69,40300.0,29.86,29.86,29.59,29.69,40300.0
2005-12-19 09:30:00,29.25,29.5,28.76,28.95,36600.0,29.25,29.5,28.76,28.95,36600.0
2005-12-19 10:00:00,28.93,29.08,28.85,29.02,26900.0,28.93,29.08,28.85,29.02,26900.0
2005-12-19 10:30:00,29.02,29.03,28.91,28.99,59800.0,29.02,29.03,28.91,28.99,59800.0
2005-12-19 11:00:00,28.99,29.13,28.98,29.09,24900.0,28.99,29.13,28.98,29.09,24900.0
2005-12-19 11:30:00,29.08,29.1,28.95,29.03,18000.0,29.08,29.1,28.95,29.03,18000.0
2005-12-19 12:00:00,29.02,29.07,28.98,29.07,13700.0,29.02,29.07,28.98,29.07,13700.0
2005-12-19 12:30:00,29.07,29.07,28.86,29.03,12800.0,29.07,29.07,28.86,29.03,12800.0
2005-12-19 13:00:00,29.01,29.05,28.9,28.99,28700.0,29.01,29.05,28.9,28.99,28700.0
2005-12-19 13:30:00,28.98,28.99,28.91,28.94,21100.0,28.98,28.99,28.91,28.94,21100.0
2005-12-19 14:00:00,28.92,28.92,28.69,28.7,66900.0,28.92,28.92,28.69,28.7,66900.0
2005-12-19 14:30:00,28.68,28.84,28.56,28.75,21100.0,28.68,28.84,28.56,28.75,21100.0
2005-12-19 15:00:00,28.74,28.75,28.51,28.51,20700.0,28.74,28.75,28.51,28.51,20700.0
2005-12-19 15:30:00,28.51,28.54,28.32,28.46,71200.0,28.51,28.54,28.32,28.46,71200.0
2005-12-20 09:30:00,28.4,28.5,28.36,28.49,66300.0,28.4,28.5,28.36,28.49,66300.0
2005-12-20 10:00:00,28.49,28.5,28.31,28.33,36900.0,28.49,28.5,28.31,28.33,36900.0
2005-12-20 10:30:00,28.33,28.34,28.25,28.29,47400.0,28.33,28.34,28.25,28.29,47400.0
2005-12-20 11:00:00,28.29,28.3,28.26,28.29,30700.0,28.29,28.3,28.26,28.29,30700.0
2005-12-20 11:30:00,28.29,28.29,28.0,28.0,77400.0,28.29,28.29,28.0,28.0,77400.0
2005-12-20 12:00:00,28.0,28.29,27.91,28.25,74800.0,28.0,28.29,27.91,28.25,74800.0
2005-12-20 12:30:00,28.25,28.47,28.25,28.46,22500.0,28.25,28.47,28.25,28.46,22500.0
2005-12-20 13:00:00,28.46,28.46,28.42,28.45,25300.0,28.46,28.46,28.42,28.45,25300.0
2005-12-20 13:30:00,28.46,28.46,28.39,28.45,14300.0,28.46,28.46,28.39,28.45,14300.0
2005-12-20 14:00:00,28.45,28.45,28.38,28.44,18200.0,28.45,28.45,28.38,28.44,18200.0
2005-12-20 14:30:00,28.44,28.45,28.38,28.4,39800.0,28.44,28.45,28.38,28.4,39800.0
2005-12-20 15:00:00,28.4,28.4,28.17,28.17,21700.0,28.4,28.4,28.17,28.17,21700.0
2005-12-20 15:30:00,28.17,28.25,28.15,28.16,56300.0,28.17,28.25,28.15,28.16,56300.0
2005-12-21 09:30:00,28.21,28.45,28.2,28.37,25500.0,28.21,28.45,28.2,28.37,25500.0
2005-12-21 10:00:00,28.41,28.45,28.36,28.42,21600.0,28.41,28.45,28.36,28.42,21600.0
2005-12-21 10:30:00,28.42,28.43,28.34,28.38,24900.0,28.42,28.43,28.34,28.38,24900.0
2005-12-21 11:00:00,28.38,28.41,28.29,28.4,40700.0,28.38,28.41,28.29,28.4,40700.0
2005-12-21 11:30:00,28.4,28.4,28.29,28.31,16200.0,28.4,28.4,28.29,28.31,16200.0
2005-12-21 12:00:00,28.32,28.33,28.18,28.24,30800.0,28.32,28.33,28.18,28.24,30800.0
2005-12-21 12:30:00,28.29,28.38,28.27,28.37,14700.0,28.29,28.38,28.27,28.37,14700.0
2005-12-21 13:00:00,28.35,28.37,28.24,28.25,28000.0,28.35,28.37,28.24,28.25,28000.0
2005-12-21 13:30:00,28.26,28.28,27.96,28.03,41700.0,28.26,28.28,27.96,28.03,41700.0
2005-12-21 14:00:00,28.01,28.25,27.98,28.23,27700.0,28.01,28.25,27.98,28.23,27700.0
2005-12-21 14:30:00,28.21,28.21,27.85,27.88,21300.0,28.21,28.21,27.85,27.88,21300.0
2005-12-21 15:00:00,27.9,28.08,27.86,28.05,30200.0,27.9,28.08,27.86,28.05,30200.0
2005-12-21 15:30:00,28.04,28.18,27.99,28.15,37200.0,28.04,28.18,27.99,28.15,37200.0
2005-12-22 09:30:00,28.41,29.13,28.36,29.06,58800.0,28.41,29.13,28.36,29.06,58800.0
2005-12-22 10:00:00,29.06,29.71,28.9,29.71,47500.0,29.06,29.71,28.9,29.71,47500.0
2005-12-22 10:30:00,29.7,29.8,29.53,29.68,23700.0,29.7,29.8,29.53,29.68,23700.0
2005-12-22 11:00:00,29.64,29.98,29.64,29.96,27000.0,29.64,29.98,29.64,29.96,27000.0
2005-12-22 11:30:00,29.97,30.07,29.97,30.07,19500.0,29.97,30.07,29.97,30.07,19500.0
2005-12-22 12:00:00,30.07,30.07,29.69,29.9,11900.0,30.07,30.07,29.69,29.9,11900.0
2005-12-22 12:30:00,29.92,29.97,29.88,29.93,3300.0,29.92,29.97,29.88,29.93,3300.0
2005-12-22 13:00:00,29.96,30.0,29.65,29.65,8500.0,29.96,30.0,29.65,29.65,8500.0
2005-12-22 13:30:00,29.65,29.87,29.64,29.8,9700.0,29.65,29.87,29.64,29.8,9700.0
2005-12-22 14:00:00,29.85,29.99,29.67,29.67,13400.0,29.85,29.99,29.67,29.67,13400.0
2005-12-22 14:30:00,29.7,29.89,29.66,29.81,13500.0,29.7,29.89,29.66,29.81,13500.0
2005-12-22 15:00:00,29.81,30.01,29.81,30.0,12800.0,29.81,30.01,29.81,30.0,12800.0
2005-12-22 15:30:00,30.01,30.13,29.97,30.12,39100.0,30.01,30.13,29.97,30.12,39100.0
2005-12-23 09:30:00,30.63,30.84,30.35,30.79,61400.0,30.63,30.84,30.35,30.79,61400.0
2005-12-23 10:00:00,30.85,31.03,30.85,31.01,43100.0,30.85,31.03,30.85,31.01,43100.0
2005-12-23 10:30:00,31.01,31.01,30.75,30.75,20500.0,31.01,31.01,30.75,30.75,20500.0
2005-12-23 11:00:00,30.75,30.75,30.61,30.61,17300.0,30.75,30.75,30.61,30.61,17300.0
2005-12-23 11:30:00,30.61,30.61,30.49,30.51,14300.0,30.61,30.61,30.49,30.51,14300.0
2005-12-23 12:00:00,30.52,30.52,30.4,30.45,9300.0,30.52,30.52,30.4,30.45,9300.0
2005-12-23 12:30:00,30.42,30.44,30.4,30.41,9100.0,30.42,30.44,30.4,30.41,9100.0
2005-12-23 13:00:00,30.42,30.59,30.39,30.53,32800.0,30.42,30.59,30.39,30.53,32800.0
2005-12-23 13:30:00,30.51,30.52,30.24,30.24,14200.0,30.51,30.52,30.24,30.24,14200.0
2005-12-23 14:00:00,30.28,30.28,30.16,30.2,13300.0,30.28,30.28,30.16,30.2,13300.0
2005-12-23 14:30:00,30.2,30.26,30.16,30.19,42500.0,30.2,30.26,30.16,30.19,42500.0
2005-12-23 15:00:00,30.19,30.19,30.12,30.19,10700.0,30.19,30.19,30.12,30.19,10700.0
2005-12-23 15:30:00,30.17,30.2,30.16,30.18,26100.0,30.17,30.2,30.16,30.18,26100.0
2005-12-27 09:30:00,30.55,30.69,30.45,30.52,21400.0,30.55,30.69,30.45,30.52,21400.0
2005-12-27 10:00:00,30.47,30.52,30.3,30.35,12600.0,30.47,30.52,30.3,30.35,12600.0
2005-12-27 10:30:00,30.3,30.4,30.3,30.36,12000.0,30.3,30.4,30.3,30.36,12000.0
2005-12-27 11:00:00,30.35,30.62,30.35,30.51,13100.0,30.35,30.62,30.35,30.51,13100.0
2005-12-27 11:30:00,30.5,30.5,30.25,30.25,20000.0,30.5,30.5,30.25,30.25,20000.0
2005-12-27 12:00:00,30.25,30.25,30.04,30.04,11600.0,30.25,30.25,30.04,30.04,11600.0
2005-12-27 12:30:00,30.06,30.06,29.92,30.02,9500.0,30.06,30.06,29.92,30.02,9500.0
2005-12-27 13:00:00,29.99,30.03,29.76,29.88,10400.0,29.99,30.03,29.76,29.88,10400.0
2005-12-27 13:30:00,29.85,29.85,29.75,29.82,12100.0,29.85,29.85,29.75,29.82,12100.0
2005-12-27 14:00:00,29.81,30.03,29.79,30.03,6100.0,29.81,30.03,29.79,30.03,6100.0
2005-12-27 14:30:00,30.02,30.12,29.97,29.97,7000.0,30.02,30.12,29.97,29.97,7000.0
2005-12-27 15:00:00,29.98,30.06,29.88,29.93,12900.0,29.98,30.06,29.88,29.93,12900.0
2005-12-27 15:30:00,29.94,29.94,29.63,29.67,21800.0,29.94,29.94,29.63,29.67,21800.0
2005-12-28 09:30:00,29.9,30.0,29.65,29.65,14600.0,29.9,30.0,29.65,29.65,14600.0
2005-12-28 10:00:00,29.76,29.9,29.56,29.57,17800.0,29.76,29.9,29.56,29.57,17800.0
2005-12-28 10:30:00,29.57,29.57,29.39,29.46,15600.0,29.57,29.57,29.39,29.46,15600.0
2005-12-28 11:00:00,29.46,29.49,29.41,29.47,9800.0,29.46,29.49,29.41,29.47,9800.0
2005-12-28 11:30:00,29.47,29.56,29.47,29.56,5100.0,29.47,29.56,29.47,29.56,5100.0
2005-12-28 12:00:00,29.6,29.66,29.57,29.63,4500.0,29.6,29.66,29.57,29.63,4500.0
2005-12-28 12:30:00,29.62,29.64,29.58,29.58,4600.0,29.62,29.64,29.58,29.58,4600.0
2005-12-28 13:00:00,29.58,29.61,29.51,29.57,9000.0,29.58,29.61,29.51,29.57,9000.0
2005-12-28 13:30:00,29.59,29.85,29.59,29.75,12200.0,29.59,29.85,29.59,29.75,12200.0
2005-12-28 14:00:00,29.81,30.05,29.74,30.05,14600.0,29.81,30.05,29.74,30.05,14600.0
2005-12-28 14:30:00,30.03,30.04,29.9,30.0,8700.0,30.03,30.04,29.9,30.0,8700.0
2005-12-28 15:00:00,30.01,30.09,29.96,29.96,39200.0,30.01,30.09,29.96,29.96,39200.0
2005-12-28 15:30:00,29.98,29.98,29.78,29.81,40500.0,29.98,29.98,29.78,29.81,40500.0
2005-12-29 09:30:00,29.78,29.9,29.69,29.75,10700.0,29.78,29.9,29.69,29.75,10700.0
2005-12-29 10:00:00,29.73,29.87,29.7,29.81,14200.0,29.73,29.87,29.7,29.81,14200.0
2005-12-29 10:30:00,29.82,30.0,29.71,29.97,24100.0,29.82,30.0,29.71,29.97,24100.0
2005-12-29 11:00:00,29.99,30.07,29.85,29.94,32600.0,29.99,30.07,29.85,29.94,32600.0
2005-12-29 11:30:00,29.93,30.0,29.8,29.86,15900.0,29.93,30.0,29.8,29.86,15900.0
2005-12-29 12:00:00,29.81,30.0,29.81,29.87,30200.0,29.81,30.0,29.81,29.87,30200.0
2005-12-29 12:30:00,29.87,30.02,29.87,29.9,11100.0,29.87,30.02,29.87,29.9,11100.0
2005-12-29 13:00:00,29.89,29.95,29.86,29.94,6300.0,29.89,29.95,29.86,29.94,6300.0
2005-12-29 13:30:00,29.95,30.0,29.93,29.94,7400.0,29.95,30.0,29.93,29.94,7400.0
2005-12-29 14:00:00,29.97,30.13,29.93,30.11,12400.0,29.97,30.13,29.93,30.11,12400.0
2005-12-29 14:30:00,30.11,30.11,29.98,30.08,9400.0,30.11,30.11,29.98,30.08,9400.0
2005-12-29 15:00:00,30.06,30.09,29.79,29.83,10800.0,30.06,30.09,29.79,29.83,10800.0
2005-12-29 15:30:00,29.83,29.83,29.68,29.69,19000.0,29.83,29.83,29.68,29.69,19000.0
2005-12-30 09:30:00,29.75,29.75,29.14,29.42,15300.0,29.75,29.75,29.14,29.42,15300.0
2005-12-30 10:00:00,29.47,29.52,29.25,29.3,18400.0,29.47,29.52,29.25,29.3,18400.0
2005-12-30 10:30:00,29.3,29.33,29.22,29.27,7600.0,29.3,29.33,29.22,29.27,7600.0
2005-12-30 11:00:00,29.22,29.3,29.22,29.27,8800.0,29.22,29.3,29.22,29.27,8800.0
2005-12-30 11:30:00,29.26,29.35,29.26,29.26,3800.0,29.26,29.35,29.26,29.26,3800.0
2005-12-30 12:00:00,29.26,29.32,29.19,29.2,5200.0,29.26,29.32,29.19,29.2,5200.0
2005-12-30 12:30:00,29.25,29.28,29.16,29.19,8500.0,29.25,29.28,29.16,29.19,8500.0
2005-12-30 13:00:00,29.2,29.26,29.13,29.14,14900.0,29.2,29.26,29.13,29.14,14900.0
2005-12-30 13:30:00,29.12,29.24,29.12,29.15,10200.0,29.12,29.24,29.12,29.15,10200.0
2005-12-30 14:00:00,29.16,29.24,29.12,29.22,12600.0,29.16,29.24,29.12,29.22,12600.0
2005-12-30 14:30:00,29.21,29.24,29.14,29.23,12200.0,29.21,29.24,29.14,29.23,12200.0
2005-12-30 15:00:00,29.23,29.31,29.23,29.27,28400.0,29.23,29.31,29.23,29.27,28400.0
2005-12-30 15:30:00,29.27,29.29,29.08,29.09,40100.0,29.27,29.29,29.08,29.09,40100.0
2006-01-03 09:30:00,29.35,29.49,29.16,29.25,21300.0,29.35,29.49,29.16,29.25,21300.0
2006-01-03 10:00:00,29.3,29.4,28.96,29.03,30600.0,29.3,29.4,28.96,29.03,30600.0
2006-01-03 10:30:00,28.98,29.09,28.88,29.07,22200.0,28.98,29.09,28.88,29.07,22200.0
2006-01-03 11:00:00,29.07,29.15,29.05,29.1,6800.0,29.07,29.15,29.05,29.1,6800.0
2006-01-03 11:30:00,29.09,29.27,29.09,29.17,3300.0,29.09,29.27,29.09,29.17,3300.0
2006-01-03 12:00:00,29.19,29.31,29.19,29.28,7500.0,29.19,29.31,29.19,29.28,7500.0
2006-01-03 12:30:00,29.26,29.35,29.23,29.29,13200.0,29.26,29.35,29.23,29.29,13200.0
2006-01-03 13:00:00,29.3,29.35,29.17,29.21,8700.0,29.3,29.35,29.17,29.21,8700.0
2006-01-03 13:30:00,29.2,29.21,29.05,29.19,9300.0,29.2,29.21,29.05,29.19,9300.0
2006-01-03 14:00:00,29.19,29.56,29.19,29.54,16300.0,29.19,29.56,29.19,29.54,16300.0
2006-01-03 14:30:00,29.55,29.76,29.55,29.56,26900.0,29.55,29.76,29.55,29.56,26900.0
2006-01-03 15:00:00,29.59,29.92,29.59,29.85,21600.0,29.59,29.92,29.59,29.85,21600.0
2006-01-03 15:30:00,29.84,29.99,29.8,29.87,24300.0,29.84,29.99,29.8,29.87,24300.0
2006-01-04 09:30:00,29.81,30.0,29.63,29.63,23200.0,29.81,30.0,29.63,29.63,23200.0
2006-01-04 10:00:00,29.63,29.96,29.63,29.7,23700.0,29.63,29.96,29.63,29.7,23700.0
2006-01-04 10:30:00,29.7,29.96,29.63,29.95,24300.0,29.7,29.96,29.63,29.95,24300.0
2006-01-04 11:00:00,29.96,29.97,29.8,29.81,20400.0,29.96,29.97,29.8,29.81,20400.0
2006-01-04 11:30:00,29.79,29.97,29.79,29.92,6300.0,29.79,29.97,29.79,29.92,6300.0
2006-01-04 12:00:00,29.97,30.04,29.8,29.84,17800.0,29.97,30.04,29.8,29.84,17800.0
2006-01-04 12:30:00,29.85,29.88,29.81,29.84,4800.0,29.85,29.88,29.81,29.84,4800.0
2006-01-04 13:00:00,29.84,29.84,29.77,29.8,7500.0,29.84,29.84,29.77,29.8,7500.0
2006-01-04 13:30:00,29.89,29.9,29.81,29.83,8500.0,29.89,29.9,29.81,29.83,8500.0
2006-01-04 14:00:00,29.84,29.89,29.75,29.76,13700.0,29.84,29.89,29.75,29.76,13700.0
2006-01-04 14:30:00,29.77,29.97,29.76,29.76,14800.0,29.77,29.97,29.76,29.76,14800.0
2006-01-04 15:00:00,29.84,29.85,29.72,29.81,21400.0,29.84,29.85,29.72,29.81,21400.0
2006-01-04 15:30:00,29.81,29.84,29.71,29.75,25400.0,29.81,29.84,29.71,29.75,25400.0
2006-01-05 09:30:00,29.85,30.05,29.61,29.73,12600.0,29.85,30.05,29.61,29.73,12600.0
2006-01-05 10:00:00,29.71,29.95,29.71,29.92,15100.0,29.71,29.95,29.71,29.92,15100.0
2006-01-05 10:30:00,29.91,29.91,29.67,29.81,9100.0,29.91,29.91,29.67,29.81,9100.0
2006-01-05 11:00:00,29.82,29.94,29.78,29.83,7000.0,29.82,29.94,29.78,29.83,7000.0
2006-01-05 11:30:00,29.83,29.9,29.81,29.88,7100.0,29.83,29.9,29.81,29.88,7100.0
2006-01-05 12:00:00,29.93,29.93,29.89,29.9,2700.0,29.93,29.93,29.89,29.9,2700.0
2006-01-05 12:30:00,29.9,29.97,29.86,29.88,6700.0,29.9,29.97,29.86,29.88,6700.0
2006-01-05 13:00:00,29.93,29.95,29.89,29.92,2800.0,29.93,29.95,29.89,29.92,2800.0
2006-01-05 13:30:00,29.99,29.99,29.91,29.93,12100.0,29.99,29.99,29.91,29.93,12100.0
2006-01-05 14:00:00,29.91,29.96,29.88,29.88,19100.0,29.91,29.96,29.88,29.88,19100.0
2006-01-05 14:30:00,29.9,29.97,29.86,29.92,15100.0,29.9,29.97,29.86,29.92,15100.0
2006-01-05 15:00:00,29.94,29.95,29.88,29.89,16900.0,29.94,29.95,29.88,29.89,16900.0
2006-01-05 15:30:00,29.88,29.99,29.88,29.97,29900.0,29.88,29.99,29.88,29.97,29900.0
2006-01-06 09:30:00,29.95,30.15,29.84,30.0,12100.0,29.95,30.15,29.84,30.0,12100.0
2006-01-06 10:00:00,29.99,29.99,29.82,29.88,14200.0,29.99,29.99,29.82,29.88,14200.0
2006-01-06 10:30:00,29.86,29.94,29.85,29.86,4700.0,29.86,29.94,29.85,29.86,4700.0
2006-01-06 11:00:00,29.87,29.95,29.82,29.89,11000.0,29.87,29.95,29.82,29.89,11000.0
2006-01-06 11:30:00,29.88,29.89,29.75,29.77,10500.0,29.88,29.89,29.75,29.77,10500.0
2006-01-06 12:00:00,29.78,29.85,29.75,29.79,4800.0,29.78,29.85,29.75,29.79,4800.0
2006-01-06 12:30:00,29.81,29.86,29.75,29.75,4100.0,29.81,29.86,29.75,29.75,4100.0
2006-01-06 13:00:00,29.74,29.8,29.7,29.79,5500.0,29.74,29.8,29.7,29.79,5500.0
2006-01-06 13:30:00,29.77,29.9,29.71,29.9,6900.0,29.77,29.9,29.71,29.9,6900.0
2006-01-06 14:00:00,29.9,29.92,29.76,29.77,14100.0,29.9,29.92,29.76,29.77,14100.0
2006-01-06 14:30:00,29.79,29.81,29.72,29.72,7200.0,29.79,29.81,29.72,29.72,7200.0
2006-01-06 15:00:00,29.74,29.86,29.7,29.75,14100.0,29.74,29.86,29.7,29.75,14100.0
2006-01-06 15:30:00,29.71,29.8,29.62,29.69,13100.0,29.71,29.8,29.62,29.69,13100.0
2006-01-09 09:30:00,29.62,29.85,29.46,29.79,12100.0,29.62,29.85,29.46,29.79,12100.0
2006-01-09 10:00:00,29.8,30.05,29.78,30.02,103600.0,29.8,30.05,29.78,30.02,103600.0
2006-01-09 10:30:00,30.12,30.22,30.08,30.13,5700.0,30.12,30.22,30.08,30.13,5700.0
2006-01-09 11:00:00,30.21,30.39,30.14,30.34,11500.0,30.21,30.39,30.14,30.34,11500.0
2006-01-09 11:30:00,30.37,30.43,30.33,30.4,9200.0,30.37,30.43,30.33,30.4,9200.0
2006-01-09 12:00:00,30.4,30.57,30.36,30.55,13800.0,30.4,30.57,30.36,30.55,13800.0
2006-01-09 12:30:00,30.54,30.65,30.5,30.52,11200.0,30.54,30.65,30.5,30.52,11200.0
2006-01-09 13:00:00,30.55,30.58,30.55,30.56,12400.0,30.55,30.58,30.55,30.56,12400.0
2006-01-09 13:30:00,30.53,30.79,30.52,30.75,21700.0,30.53,30.79,30.52,30.75,21700.0
2006-01-09 14:00:00,30.72,30.76,30.57,30.57,7100.0,30.72,30.76,30.57,30.57,7100.0
2006-01-09 14:30:00,30.53,30.53,30.34,30.5,9500.0,30.53,30.53,30.34,30.5,9500.0
2006-01-09 15:00:00,30.5,30.58,30.39,30.53,13100.0,30.5,30.58,30.39,30.53,13100.0
2006-01-09 15:30:00,30.53,30.6,30.5,30.51,10800.0,30.53,30.6,30.5,30.51,10800.0
2006-01-10 09:30:00,30.4,30.4,30.3,30.31,15800.0,30.4,30.4,30.3,30.31,15800.0
2006-01-10 10:00:00,30.3,30.41,30.3,30.33,13400.0,30.3,30.41,30.3,30.33,13400.0
2006-01-10 10:30:00,30.32,30.42,30.27,30.33,6800.0,30.32,30.42,30.27,30.33,6800.0
2006-01-10 11:00:00,30.34,30.35,30.27,30.35,11400.0,30.34,30.35,30.27,30.35,11400.0
2006-01-10 11:30:00,30.34,30.6,30.34,30.45,14200.0,30.34,30.6,30.34,30.45,14200.0
2006-01-10 12:00:00,30.48,30.52,30.42,30.44,8100.0,30.48,30.52,30.42,30.44,8100.0
2006-01-10 12:30:00,30.45,30.51,30.39,30.42,7100.0,30.45,30.51,30.39,30.42,7100.0
2006-01-10 13:00:00,30.42,30.65,30.42,30.59,6800.0,30.42,30.65,30.42,30.59,6800.0
2006-01-10 13:30:00,30.6,30.63,30.5,30.5,5400.0,30.6,30.63,30.5,30.5,5400.0
2006-01-10 14:00:00,30.51,30.58,30.45,30.45,9200.0,30.51,30.58,30.45,30.45,9200.0
2006-01-10 14:30:00,30.46,30.59,30.45,30.5,8200.0,30.46,30.59,30.45,30.5,8200.0
2006-01-10 15:00:00,30.44,30.53,30.42,30.49,10800.0,30.44,30.53,30.42,30.49,10800.0
2006-01-10 15:30:00,30.48,30.69,30.48,30.66,33700.0,30.48,30.69,30.48,30.66,33700.0
2006-01-11 09:30:00,30.55,30.63,30.48,30.57,18500.0,30.55,30.63,30.48,30.57,18500.0
2006-01-11 10:00:00,30.58,30.6,30.53,30.55,8300.0,30.58,30.6,30.53,30.55,8300.0
2006-01-11 10:30:00,30.55,30.63,30.5,30.56,18500.0,30.55,30.63,30.5,30.56,18500.0
2006-01-11 11:00:00,30.57,30.68,30.56,30.67,11600.0,30.57,30.68,30.56,30.67,11600.0
2006-01-11 11:30:00,30.68,30.69,30.6,30.65,31800.0,30.68,30.69,30.6,30.65,31800.0
2006-01-11 12:00:00,30.65,30.67,30.6,30.63,11800.0,30.65,30.67,30.6,30.63,11800.0
2006-01-11 12:30:00,30.62,30.66,30.6,30.65,19300.0,30.62,30.66,30.6,30.65,19300.0
2006-01-11 13:00:00,30.64,30.65,30.51,30.57,15400.0,30.64,30.65,30.51,30.57,15400.0
2006-01-11 13:30:00,30.57,30.62,30.53,30.58,7800.0,30.57,30.62,30.53,30.58,7800.0
2006-01-11 14:00:00,30.6,30.69,30.56,30.64,3100.0,30.6,30.69,30.56,30.64,3100.0
2006-01-11 14:30:00,30.72,30.75,30.69,30.72,9700.0,30.72,30.75,30.69,30.72,9700.0
2006-01-11 15:00:00,30.74,30.74,30.61,30.62,15400.0,30.74,30.74,30.61,30.62,15400.0
2006-01-11 15:30:00,30.61,30.84,30.6,30.78,31600.0,30.61,30.84,30.6,30.78,31600.0
2006-01-12 09:30:00,33.5,33.5,31.75,32.31,125900.0,33.5,33.5,31.75,32.31,125900.0
2006-01-12 10:00:00,32.31,32.49,31.91,31.91,72700.0,32.31,32.49,31.91,31.91,72700.0
2006-01-12 10:30:00,31.91,32.2,31.75,31.89,64000.0,31.91,32.2,31.75,31.89,64000.0
2006-01-12 11:00:00,31.89,32.22,31.78,32.15,38200.0,31.89,32.22,31.78,32.15,38200.0
2006-01-12 11:30:00,32.2,32.25,32.0,32.03,27000.0,32.2,32.25,32.0,32.03,27000.0
2006-01-12 12:00:00,32.06,32.14,31.98,32.09,65900.0,32.06,32.14,31.98,32.09,65900.0
2006-01-12 12:30:00,32.1,32.2,32.05,32.18,43000.0,32.1,32.2,32.05,32.18,43000.0
2006-01-12 13:00:00,32.19,32.26,32.14,32.22,28100.0,32.19,32.26,32.14,32.22,28100.0
2006-01-12 13:30:00,32.22,32.28,32.18,32.21,23800.0,32.22,32.28,32.18,32.21,23800.0
2006-01-12 14:00:00,32.23,32.3,32.18,32.18,43400.0,32.23,32.3,32.18,32.18,43400.0
2006-01-12 14:30:00,32.19,32.38,32.17,32.24,33800.0,32.19,32.38,32.17,32.24,33800.0
2006-01-12 15:00:00,32.24,32.35,32.16,32.26,30000.0,32.24,32.35,32.16,32.26,30000.0
2006-01-12 15:30:00,32.26,32.33,32.15,32.26,62200.0,32.26,32.33,32.15,32.26,62200.0
2006-01-13 09:30:00,32.25,32.45,32.07,32.22,34100.0,32.25,32.45,32.07,32.22,34100.0
2006-01-13 10:00:00,32.21,32.33,32.16,32.25,15400.0,32.21,32.33,32.16,32.25,15400.0
2006-01-13 10:30:00,32.26,32.48,32.22,32.39,24500.0,32.26,32.48,32.22,32.39,24500.0
2006-01-13 11:00:00,32.36,32.36,32.17,32.23,12500.0,32.36,32.36,32.17,32.23,12500.0
2006-01-13 11:30:00,32.23,32.43,32.23,32.43,12600.0,32.23,32.43,32.23,32.43,12600.0
2006-01-13 12:00:00,32.41,32.47,32.41,32.46,6000.0,32.41,32.47,32.41,32.46,6000.0
2006-01-13 12:30:00,32.46,32.46,32.3,32.36,20700.0,32.46,32.46,32.3,32.36,20700.0
2006-01-13 13:00:00,32.4,32.46,32.38,32.4,8600.0,32.4,32.46,32.38,32.4,8600.0
2006-01-13 13:30:00,32.38,32.43,32.37,32.43,11600.0,32.38,32.43,32.37,32.43,11600.0
2006-01-13 14:00:00,32.42,32.43,32.34,32.36,18200.0,32.42,32.43,32.34,32.36,18200.0
2006-01-13 14:30:00,32.37,32.62,32.35,32.55,16900.0,32.37,32.62,32.35,32.55,16900.0
2006-01-13 15:00:00,32.54,32.6,32.53,32.56,18200.0,32.54,32.6,32.53,32.56,18200.0
2006-01-13 15:30:00,32.56,32.56,32.44,32.46,21300.0,32.56,32.56,32.44,32.46,21300.0
2006-01-17 09:30:00,32.25,32.43,32.15,32.26,25500.0,32.25,32.43,32.15,32.26,25500.0
2006-01-17 10:00:00,32.27,32.3,32.1,32.17,18600.0,32.27,32.3,32.1,32.17,18600.0
2006-01-17 10:30:00,32.17,32.23,32.0,32.17,33200.0,32.17,32.23,32.0,32.17,33200.0
2006-01-17 11:00:00,32.17,32.33,32.17,32.19,10300.0,32.17,32.33,32.17,32.19,10300.0
2006-01-17 11:30:00,32.17,32.3,32.16,32.29,68600.0,32.17,32.3,32.16,32.29,68600.0
2006-01-17 12:00:00,32.31,32.32,32.2,32.25,13500.0,32.31,32.32,32.2,32.25,13500.0
2006-01-17 12:30:00,32.25,32.25,32.16,32.2,16900.0,32.25,32.25,32.16,32.2,16900.0
2006-01-17 13:00:00,32.2,32.2,32.12,32.16,10500.0,32.2,32.2,32.12,32.16,10500.0
2006-01-17 13:30:00,32.16,32.29,32.13,32.22,14400.0,32.16,32.29,32.13,32.22,14400.0
2006-01-17 14:00:00,32.25,32.28,32.12,32.12,10200.0,32.25,32.28,32.12,32.12,10200.0
2006-01-17 14:30:00,32.12,32.19,32.03,32.12,23900.0,32.12,32.19,32.03,32.12,23900.0
2006-01-17 15:00:00,32.11,32.13,32.04,32.05,13600.0,32.11,32.13,32.04,32.05,13600.0
2006-01-17 15:30:00,32.05,32.16,32.01,32.09,23000.0,32.05,32.16,32.01,32.09,23000.0
2006-01-18 09:30:00,31.9,32.4,31.9,31.99,15100.0,31.9,32.4,31.9,31.99,15100.0
2006-01-18 10:00:00,31.99,32.25,31.95,32.12,22700.0,31.99,32.25,31.95,32.12,22700.0
2006-01-18 10:30:00,32.12,32.25,32.02,32.02,10600.0,32.12,32.25,32.02,32.02,10600.0
2006-01-18 11:00:00,32.01,32.1,31.97,32.04,13200.0,32.01,32.1,31.97,32.04,13200.0
2006-01-18 11:30:00,32.05,32.08,32.01,32.08,6900.0,32.05,32.08,32.01,32.08,6900.0
2006-01-18 12:00:00,32.06,32.08,32.03,32.03,5300.0,32.06,32.08,32.03,32.03,5300.0
2006-01-18 12:30:00,32.06,32.11,32.05,32.09,5400.0,32.06,32.11,32.05,32.09,5400.0
2006-01-18 13:00:00,32.08,32.09,32.05,32.06,11400.0,32.08,32.09,32.05,32.06,11400.0
2006-01-18 13:30:00,32.06,32.11,32.05,32.06,8100.0,32.06,32.11,32.05,32.06,8100.0
2006-01-18 14:00:00,32.06,32.15,32.05,32.12,6400.0,32.06,32.15,32.05,32.12,6400.0
2006-01-18 14:30:00,32.13,32.24,31.99,32.0,9900.0,32.13,32.24,31.99,32.0,9900.0
2006-01-18 15:00:00,32.01,32.17,32.0,32.13,12500.0,32.01,32.17,32.0,32.13,12500.0
2006-01-18 15:30:00,32.17,32.28,32.15,32.28,17100.0,32.17,32.28,32.15,32.28,17100.0
2006-01-19 09:30:00,32.25,32.29,32.17,32.21,37500.0,32.25,32.29,32.17,32.21,37500.0
2006-01-19 10:00:00,32.19,32.25,32.13,32.25,8200.0,32.19,32.25,32.13,32.25,8200.0
2006-01-19 10:30:00,32.23,32.24,32.09,32.1,13100.0,32.23,32.24,32.09,32.1,13100.0
2006-01-19 11:00:00,32.13,32.14,32.06,32.11,5900.0,32.13,32.14,32.06,32.11,5900.0
2006-01-19 11:30:00,32.19,32.27,32.09,32.25,7000.0,32.19,32.27,32.09,32.25,7000.0
2006-01-19 12:00:00,32.27,32.44,32.19,32.42,7800.0,32.27,32.44,32.19,32.42,7800.0
2006-01-19 12:30:00,32.43,32.63,32.41,32.56,9600.0,32.43,32.63,32.41,32.56,9600.0
2006-01-19 13:00:00,32.55,32.65,32.52,32.52,5100.0,32.55,32.65,32.52,32.52,5100.0
2006-01-19 13:30:00,32.51,32.68,32.48,32.55,5300.0,32.51,32.68,32.48,32.55,5300.0
2006-01-19 14:00:00,32.51,32.65,32.45,32.55,12900.0,32.51,32.65,32.45,32.55,12900.0
2006-01-19 14:30:00,32.5,32.5,32.33,32.44,8800.0,32.5,32.5,32.33,32.44,8800.0
2006-01-19 15:00:00,32.47,32.47,32.3,32.4,9600.0,32.47,32.47,32.3,32.4,9600.0
2006-01-19 15:30:00,32.39,32.5,32.37,32.47,9600.0,32.39,32.5,32.37,32.47,9600.0
2006-01-20 09:30:00,32.75,32.75,32.34,32.34,32400.0,32.75,32.75,32.34,32.34,32400.0
2006-01-20 10:00:00,32.33,32.45,32.28,32.43,18000.0,32.33,32.45,32.28,32.43,18000.0
2006-01-20 10:30:00,32.36,32.41,32.25,32.31,28500.0,32.36,32.41,32.25,32.31,28500.0
2006-01-20 11:00:00,32.31,32.4,32.26,32.4,17400.0,32.31,32.4,32.26,32.4,17400.0
2006-01-20 11:30:00,32.4,32.43,32.3,32.31,12200.0,32.4,32.43,32.3,32.31,12200.0
2006-01-20 12:00:00,32.32,32.37,32.29,32.37,2600.0,32.32,32.37,32.29,32.37,2600.0
2006-01-20 12:30:00,32.35,32.35,32.24,32.25,8100.0,32.35,32.35,32.24,32.25,8100.0
2006-01-20 13:00:00,32.24,32.31,32.17,32.31,9600.0,32.24,32.31,32.17,32.31,9600.0
2006-01-20 13:30:00,32.3,32.39,32.1,32.14,12400.0,32.3,32.39,32.1,32.14,12400.0
2006-01-20 14:00:00,32.14,32.2,32.1,32.2,10600.0,32.14,32.2,32.1,32.2,10600.0
2006-01-20 14:30:00,32.24,32.35,32.2,32.2,8400.0,32.24,32.35,32.2,32.2,8400.0
2006-01-20 15:00:00,32.2,32.27,32.05,32.1,16000.0,32.2,32.27,32.05,32.1,16000.0
2006-01-20 15:30:00,32.11,32.36,32.08,32.31,28700.0,32.11,32.36,32.08,32.31,28700.0
2006-01-23 09:30:00,32.31,32.38,32.2,32.2,18900.0,32.31,32.38,32.2,32.2,18900.0
2006-01-23 10:00:00,32.2,32.21,31.92,32.12,73300.0,32.2,32.21,31.92,32.12,73300.0
2006-01-23 10:30:00,32.12,32.23,32.1,32.18,36800.0,32.12,32.23,32.1,32.18,36800.0
2006-01-23 11:00:00,32.18,32.26,32.12,32.17,15600.0,32.18,32.26,32.12,32.17,15600.0
2006-01-23 11:30:00,32.25,32.54,32.19,32.35,13800.0,32.25,32.54,32.19,32.35,13800.0
2006-01-23 12:00:00,32.34,32.36,31.94,31.99,12000.0,32.34,32.36,31.94,31.99,12000.0
2006-01-23 12:30:00,32.0,32.1,31.81,32.09,13200.0,32.0,32.1,31.81,32.09,13200.0
2006-01-23 13:00:00,32.11,32.36,32.06,32.26,30100.0,32.11,32.36,32.06,32.26,30100.0
2006-01-23 13:30:00,32.3,32.3,32.06,32.11,17500.0,32.3,32.3,32.06,32.11,17500.0
2006-01-23 14:00:00,32.09,32.25,32.09,32.2,16200.0,32.09,32.25,32.09,32.2,16200.0
2006-01-23 14:30:00,32.23,32.25,32.1,32.1,18100.0,32.23,32.25,32.1,32.1,18100.0
2006-01-23 15:00:00,32.09,32.11,31.97,32.05,17100.0,32.09,32.11,31.97,32.05,17100.0
2006-01-23 15:30:00,32.03,32.03,31.81,32.0,31800.0,32.03,32.03,31.81,32.0,31800.0
2006-01-24 09:30:00,32.22,32.49,32.15,32.38,18500.0,32.22,32.49,32.15,32.38,18500.0
2006-01-24 10:00:00,32.37,32.4,32.05,32.05,39400.0,32.37,32.4,32.05,32.05,39400.0
2006-01-24 10:30:00,32.01,32.32,31.97,32.24,24100.0,32.01,32.32,31.97,32.24,24100.0
2006-01-24 11:00:00,32.24,32.29,32.17,32.28,13000.0,32.24,32.29,32.17,32.28,13000.0
2006-01-24 11:30:00,32.28,32.35,32.27,32.27,13300.0,32.28,32.35,32.27,32.27,13300.0
2006-01-24 12:00:00,32.27,32.35,32.18,32.18,13400.0,32.27,32.35,32.18,32.18,13400.0
2006-01-24 12:30:00,32.18,32.27,32.11,32.25,16100.0,32.18,32.27,32.11,32.25,16100.0
2006-01-24 13:00:00,32.18,32.3,32.18,32.29,8700.0,32.18,32.3,32.18,32.29,8700.0
2006-01-24 13:30:00,32.31,32.55,32.24,32.53,14600.0,32.31,32.55,32.24,32.53,14600.0
2006-01-24 14:00:00,32.58,32.67,32.47,32.51,10500.0,32.58,32.67,32.47,32.51,10500.0
2006-01-24 14:30:00,32.51,32.52,32.45,32.46,11100.0,32.51,32.52,32.45,32.46,11100.0
2006-01-24 15:00:00,32.48,32.61,32.46,32.58,9600.0,32.48,32.61,32.46,32.58,9600.0
2006-01-24 15:30:00,32.58,32.71,32.58,32.7,19800.0,32.58,32.71,32.58,32.7,19800.0
2006-01-25 09:30:00,32.93,32.93,32.21,32.45,34200.0,32.93,32.93,32.21,32.45,34200.0
2006-01-25 10:00:00,32.53,32.67,32.45,32.46,7100.0,32.53,32.67,32.45,32.46,7100.0
2006-01-25 10:30:00,32.44,32.64,32.42,32.61,13000.0,32.44,32.64,32.42,32.61,13000.0
2006-01-25 11:00:00,32.61,32.69,32.51,32.54,15000.0,32.61,32.69,32.51,32.54,15000.0
2006-01-25 11:30:00,32.54,32.6,32.3,32.39,15800.0,32.54,32.6,32.3,32.39,15800.0
2006-01-25 12:00:00,32.45,32.58,32.38,32.44,15100.0,32.45,32.58,32.38,32.44,15100.0
2006-01-25 12:30:00,32.41,32.64,32.38,32.51,12800.0,32.41,32.64,32.38,32.51,12800.0
2006-01-25 13:00:00,32.51,32.58,32.4,32.52,9300.0,32.51,32.58,32.4,32.52,9300.0
2006-01-25 13:30:00,32.51,32.52,32.34,32.52,15100.0,32.51,32.52,32.34,32.52,15100.0
2006-01-25 14:00:00,32.51,32.54,32.35,32.37,20300.0,32.51,32.54,32.35,32.37,20300.0
2006-01-25 14:30:00,32.38,32.55,32.38,32.43,37700.0,32.38,32.55,32.38,32.43,37700.0
2006-01-25 15:00:00,32.44,32.54,32.42,32.49,35900.0,32.44,32.54,32.42,32.49,35900.0
2006-01-25 15:30:00,32.49,32.63,32.15,32.19,44000.0,32.49,32.63,32.15,32.19,44000.0
2006-01-26 09:30:00,32.5,32.9,31.82,32.63,34100.0,32.5,32.9,31.82,32.63,34100.0
2006-01-26 10:00:00,32.63,32.63,32.3,32.6,36400.0,32.63,32.63,32.3,32.6,36400.0
2006-01-26 10:30:00,32.59,32.94,32.52,32.94,21000.0,32.59,32.94,32.52,32.94,21000.0
2006-01-26 11:00:00,32.92,33.0,32.83,33.0,13500.0,32.92,33.0,32.83,33.0,13500.0
2006-01-26 11:30:00,32.96,33.17,32.93,32.99,21800.0,32.96,33.17,32.93,32.99,21800.0
2006-01-26 12:00:00,33.01,33.19,32.75,32.9,16100.0,33.01,33.19,32.75,32.9,16100.0
2006-01-26 12:30:00,32.91,32.95,32.72,32.75,9400.0,32.91,32.95,32.72,32.75,9400.0
2006-01-26 13:00:00,32.75,32.9,32.74,32.81,7300.0,32.75,32.9,32.74,32.81,7300.0
2006-01-26 13:30:00,32.82,32.89,32.81,32.85,14600.0,32.82,32.89,32.81,32.85,14600.0
2006-01-26 14:00:00,32.84,33.05,32.77,32.86,24900.0,32.84,33.05,32.77,32.86,24900.0
2006-01-26 14:30:00,32.91,32.95,32.75,32.8,22300.0,32.91,32.95,32.75,32.8,22300.0
2006-01-26 15:00:00,32.76,32.82,32.74,32.82,16300.0,32.76,32.82,32.74,32.82,16300.0
2006-01-26 15:30:00,32.82,32.82,32.67,32.69,26900.0,32.82,32.82,32.67,32.69,26900.0
2006-01-27 09:30:00,32.91,32.91,32.45,32.67,20600.0,32.91,32.91,32.45,32.67,20600.0
2006-01-27 10:00:00,32.64,32.8,32.56,32.72,21900.0,32.64,32.8,32.56,32.72,21900.0
2006-01-27 10:30:00,32.72,32.89,32.59,32.87,49200.0,32.72,32.89,32.59,32.87,49200.0
2006-01-27 11:00:00,32.89,32.98,32.77,32.94,18300.0,32.89,32.98,32.77,32.94,18300.0
2006-01-27 11:30:00,32.95,32.95,32.81,32.9,17400.0,32.95,32.95,32.81,32.9,17400.0
2006-01-27 12:00:00,32.84,33.05,32.82,32.96,24200.0,32.84,33.05,32.82,32.96,24200.0
2006-01-27 12:30:00,32.96,33.05,32.84,33.02,12000.0,32.96,33.05,32.84,33.02,12000.0
2006-01-27 13:00:00,33.03,33.05,32.9,32.9,12400.0,33.03,33.05,32.9,32.9,12400.0
2006-01-27 13:30:00,32.92,32.98,32.75,32.75,12900.0,32.92,32.98,32.75,32.75,12900.0
2006-01-27 14:00:00,32.77,33.02,32.77,32.91,15500.0,32.77,33.02,32.77,32.91,15500.0
2006-01-27 14:30:00,32.95,33.2,32.85,33.2,21000.0,32.95,33.2,32.85,33.2,21000.0
2006-01-27 15:00:00,33.25,33.25,32.92,33.04,19700.0,33.25,33.25,32.92,33.04,19700.0
2006-01-27 15:30:00,33.04,33.07,32.77,32.97,26800.0,33.04,33.07,32.77,32.97,26800.0
2006-01-30 09:30:00,33.1,33.25,32.83,32.83,20100.0,33.1,33.25,32.83,32.83,20100.0
2006-01-30 10:00:00,32.84,33.13,32.75,33.06,27700.0,32.84,33.13,32.75,33.06,27700.0
2006-01-30 10:30:00,33.0,33.08,32.72,32.84,14000.0,33.0,33.08,32.72,32.84,14000.0
2006-01-30 11:00:00,32.85,33.13,32.84,33.1,15000.0,32.85,33.13,32.84,33.1,15000.0
2006-01-30 11:30:00,33.09,33.13,32.96,32.98,13600.0,33.09,33.13,32.96,32.98,13600.0
2006-01-30 12:00:00,32.98,32.99,32.89,32.9,13400.0,32.98,32.99,32.89,32.9,13400.0
2006-01-30 12:30:00,32.9,33.03,32.85,32.89,55400.0,32.9,33.03,32.85,32.89,55400.0
2006-01-30 13:00:00,32.91,32.94,32.85,32.88,11100.0,32.91,32.94,32.85,32.88,11100.0
2006-01-30 13:30:00,32.88,32.97,32.82,32.9,16800.0,32.88,32.97,32.82,32.9,16800.0
2006-01-30 14:00:00,32.9,32.94,32.78,32.85,34200.0,32.9,32.94,32.78,32.85,34200.0
2006-01-30 14:30:00,32.92,33.05,32.9,32.95,16400.0,32.92,33.05,32.9,32.95,16400.0
2006-01-30 15:00:00,32.96,32.96,32.75,32.8,16200.0,32.96,32.96,32.75,32.8,16200.0
2006-01-30 15:30:00,32.82,33.02,32.81,32.93,54900.0,32.82,33.02,32.81,32.93,54900.0
2006-01-31 09:30:00,33.15,33.38,33.0,33.27,15500.0,33.15,33.38,33.0,33.27,15500.0
2006-01-31 10:00:00,33.28,33.45,32.96,32.96,31900.0,33.28,33.45,32.96,32.96,31900.0
2006-01-31 10:30:00,32.97,32.99,32.75,32.91,24100.0,32.97,32.99,32.75,32.91,24100.0
2006-01-31 11:00:00,32.95,32.95,32.65,32.68,38200.0,32.95,32.95,32.65,32.68,38200.0
2006-01-31 11:30:00,32.71,32.93,32.71,32.73,15700.0,32.71,32.93,32.71,32.73,15700.0
2006-01-31 12:00:00,32.74,32.89,32.31,32.31,24000.0,32.74,32.89,32.31,32.31,24000.0
2006-01-31 12:30:00,32.25,32.45,32.25,32.44,19800.0,32.25,32.45,32.25,32.44,19800.0
2006-01-31 13:00:00,32.44,32.44,32.25,32.41,18800.0,32.44,32.44,32.25,32.41,18800.0
2006-01-31 13:30:00,32.39,32.55,32.33,32.48,28400.0,32.39,32.55,32.33,32.48,28400.0
2006-01-31 14:00:00,32.43,32.53,32.31,32.52,21900.0,32.43,32.53,32.31,32.52,21900.0
2006-01-31 14:30:00,32.51,32.65,32.31,32.65,19000.0,32.51,32.65,32.31,32.65,19000.0
2006-01-31 15:00:00,32.65,32.76,32.48,32.75,14700.0,32.65,32.76,32.48,32.75,14700.0
2006-01-31 15:30:00,32.76,32.84,32.5,32.61,27700.0,32.76,32.84,32.5,32.61,27700.0
2006-02-01 09:30:00,32.95,33.04,32.7,33.03,24900.0,32.95,33.04,32.7,33.03,24900.0
2006-02-01 10:00:00,33.04,33.15,32.69,32.98,25600.0,33.04,33.15,32.69,32.98,25600.0
2006-02-01 10:30:00,32.97,33.06,32.93,33.05,10300.0,32.97,33.06,32.93,33.05,10300.0
2006-02-01 11:00:00,33.06,33.15,33.04,33.04,96800.0,33.06,33.15,33.04,33.04,96800.0
2006-02-01 11:30:00,33.03,33.25,33.03,33.22,19600.0,33.03,33.25,33.03,33.22,19600.0
2006-02-01 12:00:00,33.23,33.32,33.17,33.32,15100.0,33.23,33.32,33.17,33.32,15100.0
2006-02-01 12:30:00,33.33,33.45,33.22,33.25,7200.0,33.33,33.45,33.22,33.25,7200.0
2006-02-01 13:00:00,33.31,33.31,33.24,33.25,2100.0,33.31,33.31,33.24,33.25,2100.0
2006-02-01 13:30:00,33.26,33.26,33.04,33.07,15000.0,33.26,33.26,33.04,33.07,15000.0
2006-02-01 14:00:00,33.07,33.19,33.01,33.09,13600.0,33.07,33.19,33.01,33.09,13600.0
2006-02-01 14:30:00,33.07,33.18,33.06,33.13,16400.0,33.07,33.18,33.06,33.13,16400.0
2006-02-01 15:00:00,33.14,33.43,33.11,33.39,23100.0,33.14,33.43,33.11,33.39,23100.0
2006-02-01 15:30:00,33.38,33.57,33.38,33.45,25000.0,33.38,33.57,33.38,33.45,25000.0
2006-02-02 09:30:00,33.7,33.8,33.47,33.65,18800.0,33.7,33.8,33.47,33.65,18800.0
2006-02-02 10:00:00,33.65,33.74,33.48,33.48,29100.0,33.65,33.74,33.48,33.48,29100.0
2006-02-02 10:30:00,33.47,33.64,33.47,33.56,48800.0,33.47,33.64,33.47,33.56,48800.0
2006-02-02 11:00:00,33.55,33.56,33.22,33.22,25400.0,33.55,33.56,33.22,33.22,25400.0
2006-02-02 11:30:00,33.24,33.45,33.22,33.41,12600.0,33.24,33.45,33.22,33.41,12600.0
2006-02-02 12:00:00,33.45,33.49,33.35,33.39,6000.0,33.45,33.49,33.35,33.39,6000.0
2006-02-02 12:30:00,33.39,33.45,33.37,33.39,9800.0,33.39,33.45,33.37,33.39,9800.0
2006-02-02 13:00:00,33.39,33.42,33.29,33.32,8700.0,33.39,33.42,33.29,33.32,8700.0
2006-02-02 13:30:00,33.32,33.37,33.25,33.37,9500.0,33.32,33.37,33.25,33.37,9500.0
2006-02-02 14:00:00,33.32,33.38,33.26,33.3,15900.0,33.32,33.38,33.26,33.3,15900.0
2006-02-02 14:30:00,33.3,33.43,33.27,33.36,7100.0,33.3,33.43,33.27,33.36,7100.0
2006-02-02 15:00:00,33.37,33.45,33.3,33.44,9800.0,33.37,33.45,33.3,33.44,9800.0
2006-02-02 15:30:00,33.41,33.55,33.39,33.46,17800.0,33.41,33.55,33.39,33.46,17800.0
2006-02-03 09:30:00,33.3,33.55,33.09,33.1,15500.0,33.3,33.55,33.09,33.1,15500.0
2006-02-03 10:00:00,33.1,33.39,33.04,33.2,9000.0,33.1,33.39,33.04,33.2,9000.0
2006-02-03 10:30:00,33.27,33.4,33.16,33.39,9000.0,33.27,33.4,33.16,33.39,9000.0
2006-02-03 11:00:00,33.39,33.39,33.28,33.34,4200.0,33.39,33.39,33.28,33.34,4200.0
2006-02-03 11:30:00,33.35,33.47,33.31,33.39,5400.0,33.35,33.47,33.31,33.39,5400.0
2006-02-03 12:00:00,33.41,33.43,33.28,33.35,9500.0,33.41,33.43,33.28,33.35,9500.0
2006-02-03 12:30:00,33.39,33.46,33.3,33.35,6000.0,33.39,33.46,33.3,33.35,6000.0
2006-02-03 13:00:00,33.35,33.58,33.34,33.58,9600.0,33.35,33.58,33.34,33.58,9600.0
2006-02-03 13:30:00,33.58,33.7,33.53,33.63,6800.0,33.58,33.7,33.53,33.63,6800.0
2006-02-03 14:00:00,33.61,33.62,33.38,33.46,6300.0,33.61,33.62,33.38,33.46,6300.0
2006-02-03 14:30:00,33.45,33.51,33.31,33.35,7900.0,33.45,33.51,33.31,33.35,7900.0
2006-02-03 15:00:00,33.36,33.53,33.36,33.36,11100.0,33.36,33.53,33.36,33.36,11100.0
2006-02-03 15:30:00,33.36,33.43,33.3,33.36,21200.0,33.36,33.43,33.3,33.36,21200.0
2006-02-06 09:30:00,33.32,33.45,33.04,33.11,23000.0,33.32,33.45,33.04,33.11,23000.0
2006-02-06 10:00:00,33.09,33.24,33.07,33.14,18400.0,33.09,33.24,33.07,33.14,18400.0
2006-02-06 10:30:00,33.13,33.3,33.12,33.3,10100.0,33.13,33.3,33.12,33.3,10100.0
2006-02-06 11:00:00,33.3,33.69,33.25,33.66,14400.0,33.3,33.69,33.25,33.66,14400.0
2006-02-06 11:30:00,33.67,33.83,33.67,33.76,10500.0,33.67,33.83,33.67,33.76,10500.0
2006-02-06 12:00:00,33.74,33.75,33.41,33.41,8400.0,33.74,33.75,33.41,33.41,8400.0
2006-02-06 12:30:00,33.4,33.63,33.39,33.63,9400.0,33.4,33.63,33.39,33.63,9400.0
2006-02-06 13:00:00,33.65,33.82,33.62,33.62,7000.0,33.65,33.82,33.62,33.62,7000.0
2006-02-06 13:30:00,33.67,33.75,33.63,33.7,9200.0,33.67,33.75,33.63,33.7,9200.0
2006-02-06 14:00:00,33.69,33.71,33.43,33.51,10200.0,33.69,33.71,33.43,33.51,10200.0
2006-02-06 14:30:00,33.5,33.83,33.5,33.74,11300.0,33.5,33.83,33.5,33.74,11300.0
2006-02-06 15:00:00,33.75,33.99,33.71,33.85,35600.0,33.75,33.99,33.71,33.85,35600.0
2006-02-06 15:30:00,33.86,33.92,33.66,33.73,18300.0,33.86,33.92,33.66,33.73,18300.0
2006-02-07 09:30:00,33.44,33.73,33.39,33.39,16600.0,33.44,33.73,33.39,33.39,16600.0
2006-02-07 10:00:00,33.43,33.5,33.37,33.43,15900.0,33.43,33.5,33.37,33.43,15900.0
2006-02-07 10:30:00,33.47,33.57,33.4,33.5,12300.0,33.47,33.57,33.4,33.5,12300.0
2006-02-07 11:00:00,33.51,33.65,33.48,33.6,10600.0,33.51,33.65,33.48,33.6,10600.0
2006-02-07 11:30:00,33.6,33.63,33.43,33.5,13100.0,33.6,33.63,33.43,33.5,13100.0
2006-02-07 12:00:00,33.46,33.55,33.34,33.36,13000.0,33.46,33.55,33.34,33.36,13000.0
2006-02-07 12:30:00,33.35,33.43,33.35,33.36,9100.0,33.35,33.43,33.35,33.36,9100.0
2006-02-07 13:00:00,33.32,33.32,33.07,33.13,12500.0,33.32,33.32,33.07,33.13,12500.0
2006-02-07 13:30:00,33.16,33.2,33.06,33.09,20200.0,33.16,33.2,33.06,33.09,20200.0
2006-02-07 14:00:00,33.09,33.34,33.05,33.34,13100.0,33.09,33.34,33.05,33.34,13100.0
2006-02-07 14:30:00,33.33,33.34,33.11,33.13,9300.0,33.33,33.34,33.11,33.13,9300.0
2006-02-07 15:00:00,33.13,33.2,32.97,32.98,28900.0,33.13,33.2,32.97,32.98,28900.0
2006-02-07 15:30:00,32.97,32.97,32.7,32.77,89900.0,32.97,32.97,32.7,32.77,89900.0
2006-02-08 09:30:00,32.78,33.0,32.78,32.8,14000.0,32.78,33.0,32.78,32.8,14000.0
2006-02-08 10:00:00,32.78,33.12,32.76,33.12,10000.0,32.78,33.12,32.76,33.12,10000.0
2006-02-08 10:30:00,33.12,33.34,33.1,33.26,20200.0,33.12,33.34,33.1,33.26,20200.0
2006-02-08 11:00:00,33.26,33.27,33.05,33.16,17500.0,33.26,33.27,33.05,33.16,17500.0
2006-02-08 11:30:00,33.18,33.18,33.12,33.13,5600.0,33.18,33.18,33.12,33.13,5600.0
2006-02-08 12:00:00,33.11,33.2,33.1,33.12,8800.0,33.11,33.2,33.1,33.12,8800.0
2006-02-08 12:30:00,33.13,33.29,33.12,33.29,13500.0,33.13,33.29,33.12,33.29,13500.0
2006-02-08 13:00:00,33.34,33.56,33.34,33.43,31200.0,33.34,33.56,33.34,33.43,31200.0
2006-02-08 13:30:00,33.44,33.61,33.44,33.61,14000.0,33.44,33.61,33.44,33.61,14000.0
2006-02-08 14:00:00,33.6,33.71,33.52,33.68,16400.0,33.6,33.71,33.52,33.68,16400.0
2006-02-08 14:30:00,33.71,33.71,33.56,33.62,13200.0,33.71,33.71,33.56,33.62,13200.0
2006-02-08 15:00:00,33.58,33.82,33.56,33.78,15500.0,33.58,33.82,33.56,33.78,15500.0
2006-02-08 15:30:00,33.79,33.94,33.7,33.87,19600.0,33.79,33.94,33.7,33.87,19600.0
2006-02-09 09:30:00,33.85,33.9,33.54,33.54,22500.0,33.85,33.9,33.54,33.54,22500.0
2006-02-09 10:00:00,33.56,33.89,33.56,33.81,9700.0,33.56,33.89,33.56,33.81,9700.0
2006-02-09 10:30:00,33.82,33.95,33.82,33.93,13800.0,33.82,33.95,33.82,33.93,13800.0
2006-02-09 11:00:00,33.95,33.96,33.7,33.74,7800.0,33.95,33.96,33.7,33.74,7800.0
2006-02-09 11:30:00,33.73,33.78,33.71,33.77,6800.0,33.73,33.78,33.71,33.77,6800.0
2006-02-09 12:00:00,33.77,33.94,33.75,33.94,7500.0,33.77,33.94,33.75,33.94,7500.0
2006-02-09 12:30:00,33.95,34.09,33.89,34.07,12000.0,33.95,34.09,33.89,34.07,12000.0
2006-02-09 13:00:00,34.06,34.09,33.99,34.01,22600.0,34.06,34.09,33.99,34.01,22600.0
2006-02-09 13:30:00,34.01,34.07,33.95,33.99,14500.0,34.01,34.07,33.95,33.99,14500.0
2006-02-09 14:00:00,33.99,33.99,33.73,33.86,12900.0,33.99,33.99,33.73,33.86,12900.0
2006-02-09 14:30:00,33.84,33.98,33.71,33.98,9700.0,33.84,33.98,33.71,33.98,9700.0
2006-02-09 15:00:00,34.04,34.04,33.74,33.74,15700.0,34.04,34.04,33.74,33.74,15700.0
2006-02-09 15:30:00,33.74,33.74,33.54,33.56,89500.0,33.74,33.74,33.54,33.56,89500.0
2006-02-10 09:30:00,33.53,33.55,33.35,33.47,18600.0,33.53,33.55,33.35,33.47,18600.0
2006-02-10 10:00:00,33.46,33.46,33.3,33.32,17600.0,33.46,33.46,33.3,33.32,17600.0
2006-02-10 10:30:00,33.31,33.43,33.28,33.31,16200.0,33.31,33.43,33.28,33.31,16200.0
2006-02-10 11:00:00,33.32,33.39,33.25,33.31,6100.0,33.32,33.39,33.25,33.31,6100.0
2006-02-10 11:30:00,33.33,33.53,33.32,33.42,8300.0,33.33,33.53,33.32,33.42,8300.0
2006-02-10 12:00:00,33.44,33.65,33.43,33.64,6400.0,33.44,33.65,33.43,33.64,6400.0
2006-02-10 12:30:00,33.61,33.61,33.55,33.57,5800.0,33.61,33.61,33.55,33.57,5800.0
2006-02-10 13:00:00,33.54,33.68,33.45,33.47,14000.0,33.54,33.68,33.45,33.47,14000.0
2006-02-10 13:30:00,33.49,33.71,33.49,33.71,8000.0,33.49,33.71,33.49,33.71,8000.0
2006-02-10 14:00:00,33.71,33.83,33.64,33.71,9000.0,33.71,33.83,33.64,33.71,9000.0
2006-02-10 14:30:00,33.71,33.98,33.71,33.91,6800.0,33.71,33.98,33.71,33.91,6800.0
2006-02-10 15:00:00,33.91,33.92,33.76,33.89,19900.0,33.91,33.92,33.76,33.89,19900.0
2006-02-10 15:30:00,33.86,34.0,33.85,33.86,16700.0,33.86,34.0,33.85,33.86,16700.0
2006-02-13 09:30:00,33.95,33.95,33.22,33.38,18600.0,33.95,33.95,33.22,33.38,18600.0
2006-02-13 10:00:00,33.24,33.33,33.01,33.07,30000.0,33.24,33.33,33.01,33.07,30000.0
2006-02-13 10:30:00,33.08,33.23,32.95,33.16,13000.0,33.08,33.23,32.95,33.16,13000.0
2006-02-13 11:00:00,33.14,33.32,33.07,33.29,12500.0,33.14,33.32,33.07,33.29,12500.0
2006-02-13 11:30:00,33.26,33.26,32.99,33.03,13100.0,33.26,33.26,32.99,33.03,13100.0
2006-02-13 12:00:00,33.01,33.1,32.98,32.98,13300.0,33.01,33.1,32.98,32.98,13300.0
2006-02-13 12:30:00,32.98,32.98,32.81,32.82,14100.0,32.98,32.98,32.81,32.82,14100.0
2006-02-13 13:00:00,32.81,32.86,32.65,32.72,23400.0,32.81,32.86,32.65,32.72,23400.0
2006-02-13 13:30:00,32.71,32.71,32.09,32.09,35600.0,32.71,32.71,32.09,32.09,35600.0
2006-02-13 14:00:00,32.09,32.24,32.0,32.01,29200.0,32.09,32.24,32.0,32.01,29200.0
2006-02-13 14:30:00,31.97,32.2,31.97,32.2,33600.0,31.97,32.2,31.97,32.2,33600.0
2006-02-13 15:00:00,32.26,32.48,32.26,32.46,23300.0,32.26,32.48,32.26,32.46,23300.0
2006-02-13 15:30:00,32.47,32.73,32.44,32.56,37700.0,32.47,32.73,32.44,32.56,37700.0
2006-02-14 09:30:00,32.64,32.64,32.25,32.5,10600.0,32.64,32.64,32.25,32.5,10600.0
2006-02-14 10:00:00,32.5,32.65,32.39,32.59,13800.0,32.5,32.65,32.39,32.59,13800.0
2006-02-14 10:30:00,32.6,32.77,32.38,32.77,25200.0,32.6,32.77,32.38,32.77,25200.0
2006-02-14 11:00:00,32.78,33.22,32.78,33.04,13100.0,32.78,33.22,32.78,33.04,13100.0
2006-02-14 11:30:00,33.07,33.25,33.0,33.24,12900.0,33.07,33.25,33.0,33.24,12900.0
2006-02-14 12:00:00,33.23,33.24,33.18,33.24,13300.0,33.23,33.24,33.18,33.24,13300.0
2006-02-14 12:30:00,33.24,33.24,33.12,33.2,7800.0,33.24,33.24,33.12,33.2,7800.0
2006-02-14 13:00:00,33.19,33.2,33.14,33.18,9400.0,33.19,33.2,33.14,33.18,9400.0
2006-02-14 13:30:00,33.19,33.22,32.88,32.88,16200.0,33.19,33.22,32.88,32.88,16200.0
2006-02-14 14:00:00,32.86,33.14,32.86,33.14,10000.0,32.86,33.14,32.86,33.14,10000.0
2006-02-14 14:30:00,33.14,33.16,33.0,33.14,8300.0,33.14,33.16,33.0,33.14,8300.0
2006-02-14 15:00:00,33.14,33.17,32.83,33.06,20500.0,33.14,33.17,32.83,33.06,20500.0
2006-02-14 15:30:00,33.02,33.04,32.76,32.82,24100.0,33.02,33.04,32.76,32.82,24100.0
2006-02-15 09:30:00,32.75,33.05,32.61,32.99,11800.0,32.75,33.05,32.61,32.99,11800.0
2006-02-15 10:00:00,32.9,33.22,32.69,33.07,11700.0,32.9,33.22,32.69,33.07,11700.0
2006-02-15 10:30:00,33.12,33.21,32.97,33.04,9300.0,33.12,33.21,32.97,33.04,9300.0
2006-02-15 11:00:00,33.01,33.05,32.9,33.03,24900.0,33.01,33.05,32.9,33.03,24900.0
2006-02-15 11:30:00,33.1,33.27,33.04,33.12,10800.0,33.1,33.27,33.04,33.12,10800.0
2006-02-15 12:00:00,33.08,33.1,32.98,33.0,9200.0,33.08,33.1,32.98,33.0,9200.0
2006-02-15 12:30:00,33.02,33.12,32.94,33.12,11300.0,33.02,33.12,32.94,33.12,11300.0
2006-02-15 13:00:00,33.12,33.25,33.07,33.07,10000.0,33.12,33.25,33.07,33.07,10000.0
2006-02-15 13:30:00,33.07,33.09,33.02,33.03,7800.0,33.07,33.09,33.02,33.03,7800.0
2006-02-15 14:00:00,33.02,33.06,32.98,33.0,19100.0,33.02,33.06,32.98,33.0,19100.0
2006-02-15 14:30:00,33.0,33.0,32.79,33.0,22400.0,33.0,33.0,32.79,33.0,22400.0
2006-02-15 15:00:00,32.99,33.0,32.81,32.86,23300.0,32.99,33.0,32.81,32.86,23300.0
2006-02-15 15:30:00,32.87,33.04,32.86,33.0,41400.0,32.87,33.04,32.86,33.0,41400.0
2006-02-16 09:30:00,32.96,33.23,32.76,32.9,10000.0,32.96,33.23,32.76,32.9,10000.0
2006-02-16 10:00:00,32.9,33.17,32.8,32.99,10100.0,32.9,33.17,32.8,32.99,10100.0
2006-02-16 10:30:00,33.05,33.1,32.91,33.05,4700.0,33.05,33.1,32.91,33.05,4700.0
2006-02-16 11:00:00,33.02,33.1,32.96,33.08,9500.0,33.02,33.1,32.96,33.08,9500.0
2006-02-16 11:30:00,33.06,33.13,32.93,32.97,14600.0,33.06,33.13,32.93,32.97,14600.0
2006-02-16 12:00:00,32.97,33.06,32.93,32.94,7000.0,32.97,33.06,32.93,32.94,7000.0
2006-02-16 12:30:00,32.95,32.96,32.85,32.87,8500.0,32.95,32.96,32.85,32.87,8500.0
2006-02-16 13:00:00,32.88,32.99,32.87,32.99,7400.0,32.88,32.99,32.87,32.99,7400.0
2006-02-16 13:30:00,32.98,33.0,32.91,32.93,34900.0,32.98,33.0,32.91,32.93,34900.0
2006-02-16 14:00:00,32.93,33.05,32.93,33.03,20300.0,32.93,33.05,32.93,33.03,20300.0
2006-02-16 14:30:00,33.04,33.17,32.97,33.17,5400.0,33.04,33.17,32.97,33.17,5400.0
2006-02-16 15:00:00,33.18,33.3,33.12,33.3,9800.0,33.18,33.3,33.12,33.3,9800.0
2006-02-16 15:30:00,33.25,33.35,33.25,33.25,24600.0,33.25,33.35,33.25,33.25,24600.0
2006-02-17 09:30:00,33.35,33.35,33.06,33.1,15800.0,33.35,33.35,33.06,33.1,15800.0
2006-02-17 10:00:00,33.13,33.18,32.92,32.96,9900.0,33.13,33.18,32.92,32.96,9900.0
2006-02-17 10:30:00,32.95,33.02,32.9,32.99,11900.0,32.95,33.02,32.9,32.99,11900.0
2006-02-17 11:00:00,32.99,33.1,32.96,33.08,5700.0,32.99,33.1,32.96,33.08,5700.0
2006-02-17 11:30:00,33.08,33.15,33.0,33.15,5300.0,33.08,33.15,33.0,33.15,5300.0
2006-02-17 12:00:00,33.17,33.24,33.01,33.01,10400.0,33.17,33.24,33.01,33.01,10400.0
2006-02-17 12:30:00,33.01,33.12,33.0,33.12,4200.0,33.01,33.12,33.0,33.12,4200.0
2006-02-17 13:00:00,33.1,33.14,32.96,32.97,6100.0,33.1,33.14,32.96,32.97,6100.0
2006-02-17 13:30:00,33.0,33.09,32.98,33.08,4000.0,33.0,33.09,32.98,33.08,4000.0
2006-02-17 14:00:00,33.09,33.09,33.02,33.04,6700.0,33.09,33.09,33.02,33.04,6700.0
2006-02-17 14:30:00,33.07,33.16,33.07,33.14,5000.0,33.07,33.16,33.07,33.14,5000.0
2006-02-17 15:00:00,33.14,33.16,32.97,33.01,21000.0,33.14,33.16,32.97,33.01,21000.0
2006-02-17 15:30:00,33.0,33.1,33.0,33.06,17500.0,33.0,33.1,33.0,33.06,17500.0
2006-02-21 09:30:00,33.0,33.18,32.95,33.03,4900.0,33.0,33.18,32.95,33.03,4900.0
2006-02-21 10:00:00,33.01,33.01,32.55,32.6,11500.0,33.01,33.01,32.55,32.6,11500.0
2006-02-21 10:30:00,32.65,32.88,32.65,32.85,12300.0,32.65,32.88,32.65,32.85,12300.0
2006-02-21 11:00:00,32.83,32.93,32.78,32.88,11000.0,32.83,32.93,32.78,32.88,11000.0
2006-02-21 11:30:00,32.87,32.89,32.6,32.62,8200.0,32.87,32.89,32.6,32.62,8200.0
2006-02-21 12:00:00,32.6,32.73,32.53,32.58,9000.0,32.6,32.73,32.53,32.58,9000.0
2006-02-21 12:30:00,32.54,32.67,32.42,32.6,8700.0,32.54,32.67,32.42,32.6,8700.0
2006-02-21 13:00:00,32.59,32.77,32.59,32.77,7200.0,32.59,32.77,32.59,32.77,7200.0
2006-02-21 13:30:00,32.76,32.8,32.7,32.71,5300.0,32.76,32.8,32.7,32.71,5300.0
2006-02-21 14:00:00,32.71,32.81,32.61,32.64,6700.0,32.71,32.81,32.61,32.64,6700.0
2006-02-21 14:30:00,32.63,32.75,32.56,32.7,13600.0,32.63,32.75,32.56,32.7,13600.0
2006-02-21 15:00:00,32.71,32.81,32.62,32.8,11100.0,32.71,32.81,32.62,32.8,11100.0
2006-02-21 15:30:00,32.8,32.85,32.7,32.82,27900.0,32.8,32.85,32.7,32.82,27900.0
2006-02-22 09:30:00,33.02,33.04,32.76,32.9,7800.0,33.02,33.04,32.76,32.9,7800.0
2006-02-22 10:00:00,32.88,33.21,32.78,33.18,11700.0,32.88,33.21,32.78,33.18,11700.0
2006-02-22 10:30:00,33.17,33.17,32.91,33.08,12800.0,33.17,33.17,32.91,33.08,12800.0
2006-02-22 11:00:00,33.09,33.31,33.05,33.3,20300.0,33.09,33.31,33.05,33.3,20300.0
2006-02-22 11:30:00,33.29,33.6,33.29,33.43,11100.0,33.29,33.6,33.29,33.43,11100.0
2006-02-22 12:00:00,33.4,33.47,33.33,33.34,6000.0,33.4,33.47,33.33,33.34,6000.0
2006-02-22 12:30:00,33.34,33.42,33.32,33.42,4700.0,33.34,33.42,33.32,33.42,4700.0
2006-02-22 13:00:00,33.43,33.49,33.32,33.38,7200.0,33.43,33.49,33.32,33.38,7200.0
2006-02-22 13:30:00,33.42,33.43,33.25,33.27,6100.0,33.42,33.43,33.25,33.27,6100.0
2006-02-22 14:00:00,33.27,33.27,33.14,33.14,10800.0,33.27,33.27,33.14,33.14,10800.0
2006-02-22 14:30:00,33.12,33.22,33.08,33.17,8300.0,33.12,33.22,33.08,33.17,8300.0
2006-02-22 15:00:00,33.16,33.21,33.1,33.16,7100.0,33.16,33.21,33.1,33.16,7100.0
2006-02-22 15:30:00,33.16,33.38,33.16,33.35,22000.0,33.16,33.38,33.16,33.35,22000.0
2006-02-23 09:30:00,32.65,32.91,32.59,32.72,33100.0,32.65,32.91,32.59,32.72,33100.0
2006-02-23 10:00:00,32.65,32.8,32.6,32.75,17100.0,32.65,32.8,32.6,32.75,17100.0
2006-02-23 10:30:00,32.75,33.0,32.75,32.9,13000.0,32.75,33.0,32.75,32.9,13000.0
2006-02-23 11:00:00,32.89,33.0,32.8,33.0,15300.0,32.89,33.0,32.8,33.0,15300.0
2006-02-23 11:30:00,32.98,33.39,32.98,33.38,17300.0,32.98,33.39,32.98,33.38,17300.0
2006-02-23 12:00:00,33.36,33.66,33.36,33.61,19300.0,33.36,33.66,33.36,33.61,19300.0
2006-02-23 12:30:00,33.65,33.72,33.56,33.64,15700.0,33.65,33.72,33.56,33.64,15700.0
2006-02-23 13:00:00,33.66,33.66,33.49,33.6,7800.0,33.66,33.66,33.49,33.6,7800.0
2006-02-23 13:30:00,33.6,33.62,33.42,33.53,12900.0,33.6,33.62,33.42,33.53,12900.0
2006-02-23 14:00:00,33.54,33.73,33.46,33.68,25900.0,33.54,33.73,33.46,33.68,25900.0
2006-02-23 14:30:00,33.68,33.68,33.51,33.52,8200.0,33.68,33.68,33.51,33.52,8200.0
2006-02-23 15:00:00,33.49,33.59,33.43,33.48,30700.0,33.49,33.59,33.43,33.48,30700.0
2006-02-23 15:30:00,33.52,33.53,33.28,33.41,43900.0,33.52,33.53,33.28,33.41,43900.0
2006-02-24 09:30:00,33.53,33.6,33.31,33.34,19800.0,33.53,33.6,33.31,33.34,19800.0
2006-02-24 10:00:00,33.31,33.38,33.25,33.34,14000.0,33.31,33.38,33.25,33.34,14000.0
2006-02-24 10:30:00,33.34,33.45,33.3,33.37,12100.0,33.34,33.45,33.3,33.37,12100.0
2006-02-24 11:00:00,33.35,33.54,33.35,33.54,5500.0,33.35,33.54,33.35,33.54,5500.0
2006-02-24 11:30:00,33.53,33.6,33.45,33.47,10900.0,33.53,33.6,33.45,33.47,10900.0
2006-02-24 12:00:00,33.5,33.68,33.5,33.67,11100.0,33.5,33.68,33.5,33.67,11100.0
2006-02-24 12:30:00,33.67,33.99,33.67,33.9,39400.0,33.67,33.99,33.67,33.9,39400.0
2006-02-24 13:00:00,33.89,33.99,33.81,33.95,16200.0,33.89,33.99,33.81,33.95,16200.0
2006-02-24 13:30:00,33.95,33.99,33.76,33.9,13300.0,33.95,33.99,33.76,33.9,13300.0
2006-02-24 14:00:00,33.89,33.94,33.86,33.94,19200.0,33.89,33.94,33.86,33.94,19200.0
2006-02-24 14:30:00,33.93,34.04,33.85,33.99,23000.0,33.93,34.04,33.85,33.99,23000.0
2006-02-24 15:00:00,33.98,34.0,33.89,33.89,21100.0,33.98,34.0,33.89,33.89,21100.0
2006-02-24 15:30:00,33.86,33.86,33.73,33.79,20700.0,33.86,33.86,33.73,33.79,20700.0
2006-02-27 09:30:00,33.7,34.17,33.69,34.14,10900.0,33.7,34.17,33.69,34.14,10900.0
2006-02-27 10:00:00,34.14,34.37,34.06,34.23,6300.0,34.14,34.37,34.06,34.23,6300.0
2006-02-27 10:30:00,34.29,34.5,34.29,34.46,12700.0,34.29,34.5,34.29,34.46,12700.0
2006-02-27 11:00:00,34.41,34.84,34.41,34.72,14100.0,34.41,34.84,34.41,34.72,14100.0
2006-02-27 11:30:00,34.79,34.9,34.61,34.61,11600.0,34.79,34.9,34.61,34.61,11600.0
2006-02-27 12:00:00,34.64,34.7,34.55,34.63,7200.0,34.64,34.7,34.55,34.63,7200.0
2006-02-27 12:30:00,34.59,34.64,34.46,34.64,6400.0,34.59,34.64,34.46,34.64,6400.0
2006-02-27 13:00:00,34.5,34.66,34.47,34.59,7000.0,34.5,34.66,34.47,34.59,7000.0
2006-02-27 13:30:00,34.59,34.69,34.59,34.68,9000.0,34.59,34.69,34.59,34.68,9000.0
2006-02-27 14:00:00,34.69,34.71,34.5,34.71,10000.0,34.69,34.71,34.5,34.71,10000.0
2006-02-27 14:30:00,34.68,34.68,34.46,34.5,6500.0,34.68,34.68,34.46,34.5,6500.0
2006-02-27 15:00:00,34.52,34.63,34.48,34.51,7600.0,34.52,34.63,34.48,34.51,7600.0
2006-02-27 15:30:00,34.5,34.59,34.34,34.4,14200.0,34.5,34.59,34.34,34.4,14200.0
2006-02-28 09:30:00,34.25,34.3,33.88,34.11,19800.0,34.25,34.3,33.88,34.11,19800.0
2006-02-28 10:00:00,34.05,34.12,33.58,33.95,28300.0,34.05,34.12,33.58,33.95,28300.0
2006-02-28 10:30:00,33.88,33.97,33.75,33.92,14800.0,33.88,33.97,33.75,33.92,14800.0
2006-02-28 11:00:00,33.89,33.89,33.62,33.66,10900.0,33.89,33.89,33.62,33.66,10900.0
2006-02-28 11:30:00,33.66,33.76,33.66,33.68,6600.0,33.66,33.76,33.66,33.68,6600.0
2006-02-28 12:00:00,33.68,33.71,33.67,33.7,5300.0,33.68,33.71,33.67,33.7,5300.0
2006-02-28 12:30:00,33.7,33.7,33.47,33.47,7000.0,33.7,33.7,33.47,33.47,7000.0
2006-02-28 13:00:00,33.46,33.6,33.38,33.52,14500.0,33.46,33.6,33.38,33.52,14500.0
2006-02-28 13:30:00,33.54,33.67,33.46,33.51,10600.0,33.54,33.67,33.46,33.51,10600.0
2006-02-28 14:00:00,33.49,33.51,33.36,33.45,17400.0,33.49,33.51,33.36,33.45,17400.0
2006-02-28 14:30:00,33.46,33.51,33.24,33.25,10500.0,33.46,33.51,33.24,33.25,10500.0
2006-02-28 15:00:00,33.27,33.27,33.03,33.07,13600.0,33.27,33.27,33.03,33.07,13600.0
2006-02-28 15:30:00,33.07,33.14,33.0,33.04,30000.0,33.07,33.14,33.0,33.04,30000.0
2006-03-01 09:30:00,35.0,35.1,34.56,34.83,49100.0,35.0,35.1,34.56,34.83,49100.0
2006-03-01 10:00:00,34.62,35.0,34.62,34.98,28100.0,34.62,35.0,34.62,34.98,28100.0
2006-03-01 10:30:00,34.98,35.3,34.93,34.99,31900.0,34.98,35.3,34.93,34.99,31900.0
2006-03-01 11:00:00,34.99,35.02,34.72,34.93,19200.0,34.99,35.02,34.72,34.93,19200.0
2006-03-01 11:30:00,34.89,35.02,34.87,35.02,15200.0,34.89,35.02,34.87,35.02,15200.0
2006-03-01 12:00:00,35.02,35.07,34.9,35.03,37600.0,35.02,35.07,34.9,35.03,37600.0
2006-03-01 12:30:00,35.03,35.08,34.81,35.0,25200.0,35.03,35.08,34.81,35.0,25200.0
2006-03-01 13:00:00,35.01,35.1,34.85,34.9,47400.0,35.01,35.1,34.85,34.9,47400.0
2006-03-01 13:30:00,34.91,34.99,34.87,34.98,16200.0,34.91,34.99,34.87,34.98,16200.0
2006-03-01 14:00:00,34.89,35.05,34.84,35.01,61500.0,34.89,35.05,34.84,35.01,61500.0
2006-03-01 14:30:00,35.0,35.04,34.89,34.89,28100.0,35.0,35.04,34.89,34.89,28100.0
2006-03-01 15:00:00,34.89,35.05,34.89,34.99,82100.0,34.89,35.05,34.89,34.99,82100.0
2006-03-01 15:30:00,34.99,35.23,34.94,35.0,124200.0,34.99,35.23,34.94,35.0,124200.0
2006-03-02 09:30:00,34.8,34.8,34.46,34.46,15800.0,34.8,34.8,34.46,34.46,15800.0
2006-03-02 10:00:00,34.45,34.8,34.45,34.8,20200.0,34.45,34.8,34.45,34.8,20200.0
2006-03-02 10:30:00,34.84,34.97,34.7,34.88,18100.0,34.84,34.97,34.7,34.88,18100.0
2006-03-02 11:00:00,34.87,35.0,34.85,34.93,18400.0,34.87,35.0,34.85,34.93,18400.0
2006-03-02 11:30:00,34.93,34.99,34.72,34.94,19400.0,34.93,34.99,34.72,34.94,19400.0
2006-03-02 12:00:00,34.97,34.98,34.79,34.81,14800.0,34.97,34.98,34.79,34.81,14800.0
2006-03-02 12:30:00,34.81,34.98,34.63,34.79,19500.0,34.81,34.98,34.63,34.79,19500.0
2006-03-02 13:00:00,34.8,34.97,34.78,34.86,8500.0,34.8,34.97,34.78,34.86,8500.0
2006-03-02 13:30:00,34.87,34.97,34.84,34.97,7000.0,34.87,34.97,34.84,34.97,7000.0
2006-03-02 14:00:00,34.95,34.99,34.76,34.9,11900.0,34.95,34.99,34.76,34.9,11900.0
2006-03-02 14:30:00,34.91,34.99,34.81,34.95,11100.0,34.91,34.99,34.81,34.95,11100.0
2006-03-02 15:00:00,34.96,35.0,34.83,35.0,26600.0,34.96,35.0,34.83,35.0,26600.0
2006-03-02 15:30:00,34.97,35.0,34.77,34.95,14000.0,34.97,35.0,34.77,34.95,14000.0
2006-03-03 09:30:00,34.65,34.95,34.52,34.87,17200.0,34.65,34.95,34.52,34.87,17200.0
2006-03-03 10:00:00,34.87,35.0,34.87,34.99,61200.0,34.87,35.0,34.87,34.99,61200.0
2006-03-03 10:30:00,34.97,35.17,34.96,35.05,39600.0,34.97,35.17,34.96,35.05,39600.0
2006-03-03 11:00:00,35.02,35.03,34.81,34.87,17200.0,35.02,35.03,34.81,34.87,17200.0
2006-03-03 11:30:00,34.86,35.17,34.75,35.04,7800.0,34.86,35.17,34.75,35.04,7800.0
2006-03-03 12:00:00,35.11,35.55,35.11,35.54,12200.0,35.11,35.55,35.11,35.54,12200.0
2006-03-03 12:30:00,35.54,35.56,35.35,35.41,4200.0,35.54,35.56,35.35,35.41,4200.0
2006-03-03 13:00:00,35.4,35.41,35.2,35.39,6700.0,35.4,35.41,35.2,35.39,6700.0
2006-03-03 13:30:00,35.41,35.55,35.4,35.42,12400.0,35.41,35.55,35.4,35.42,12400.0
2006-03-03 14:00:00,35.33,35.4,34.96,35.12,7000.0,35.33,35.4,34.96,35.12,7000.0
2006-03-03 14:30:00,35.12,35.33,35.1,35.31,14600.0,35.12,35.33,35.1,35.31,14600.0
2006-03-03 15:00:00,35.31,35.31,34.96,35.04,12600.0,35.31,35.31,34.96,35.04,12600.0
2006-03-03 15:30:00,34.98,35.03,34.92,34.93,23400.0,34.98,35.03,34.92,34.93,23400.0
2006-03-06 09:30:00,34.0,35.25,34.0,34.64,27100.0,34.0,35.25,34.0,34.64,27100.0
2006-03-06 10:00:00,34.64,34.95,34.61,34.75,10500.0,34.64,34.95,34.61,34.75,10500.0
2006-03-06 10:30:00,34.73,34.8,34.61,34.77,11400.0,34.73,34.8,34.61,34.77,11400.0
2006-03-06 11:00:00,34.8,35.01,34.8,34.86,7100.0,34.8,35.01,34.8,34.86,7100.0
2006-03-06 11:30:00,34.87,35.03,34.86,35.0,10900.0,34.87,35.03,34.86,35.0,10900.0
2006-03-06 12:00:00,35.0,35.0,34.73,34.98,6900.0,35.0,35.0,34.73,34.98,6900.0
2006-03-06 12:30:00,34.99,34.99,34.77,34.81,8400.0,34.99,34.99,34.77,34.81,8400.0
2006-03-06 13:00:00,34.81,34.9,34.75,34.75,5100.0,34.81,34.9,34.75,34.75,5100.0
2006-03-06 13:30:00,34.75,34.76,34.48,34.54,13400.0,34.75,34.76,34.48,34.54,13400.0
2006-03-06 14:00:00,34.54,34.56,34.31,34.53,19000.0,34.54,34.56,34.31,34.53,19000.0
2006-03-06 14:30:00,34.55,34.63,34.34,34.42,10700.0,34.55,34.63,34.34,34.42,10700.0
2006-03-06 15:00:00,34.42,34.5,34.38,34.46,6500.0,34.42,34.5,34.38,34.46,6500.0
2006-03-06 15:30:00,34.45,34.54,34.45,34.5,12200.0,34.45,34.54,34.45,34.5,12200.0
2006-03-07 09:30:00,34.38,34.43,33.85,33.93,28000.0,34.38,34.43,33.85,33.93,28000.0
2006-03-07 10:00:00,33.98,34.19,33.97,34.07,8400.0,33.98,34.19,33.97,34.07,8400.0
2006-03-07 10:30:00,34.08,34.12,33.7,33.73,15500.0,34.08,34.12,33.7,33.73,15500.0
2006-03-07 11:00:00,33.75,33.89,33.74,33.88,10300.0,33.75,33.89,33.74,33.88,10300.0
2006-03-07 11:30:00,33.87,33.97,33.8,33.81,12100.0,33.87,33.97,33.8,33.81,12100.0
2006-03-07 12:00:00,33.81,33.85,33.7,33.7,11400.0,33.81,33.85,33.7,33.7,11400.0
2006-03-07 12:30:00,33.7,33.85,33.6,33.6,23200.0,33.7,33.85,33.6,33.6,23200.0
2006-03-07 13:00:00,33.6,33.71,33.55,33.61,12900.0,33.6,33.71,33.55,33.61,12900.0
2006-03-07 13:30:00,33.62,33.77,33.62,33.64,16500.0,33.62,33.77,33.62,33.64,16500.0
2006-03-07 14:00:00,33.63,33.67,33.55,33.55,14000.0,33.63,33.67,33.55,33.55,14000.0
2006-03-07 14:30:00,33.55,33.66,33.51,33.6,20000.0,33.55,33.66,33.51,33.6,20000.0
2006-03-07 15:00:00,33.6,33.73,33.55,33.67,11400.0,33.6,33.73,33.55,33.67,11400.0
2006-03-07 15:30:00,33.67,33.73,33.47,33.49,25000.0,33.67,33.73,33.47,33.49,25000.0
2006-03-08 09:30:00,33.6,33.6,33.3,33.6,7700.0,33.6,33.6,33.3,33.6,7700.0
2006-03-08 10:00:00,33.6,33.65,33.4,33.41,9700.0,33.6,33.65,33.4,33.41,9700.0
2006-03-08 10:30:00,33.46,33.56,33.4,33.4,19700.0,33.46,33.56,33.4,33.4,19700.0
2006-03-08 11:00:00,33.41,33.51,33.37,33.4,12700.0,33.41,33.51,33.37,33.4,12700.0
2006-03-08 11:30:00,33.38,33.5,33.3,33.35,9900.0,33.38,33.5,33.3,33.35,9900.0
2006-03-08 12:00:00,33.34,33.45,33.32,33.45,6000.0,33.34,33.45,33.32,33.45,6000.0
2006-03-08 12:30:00,33.46,33.67,33.44,33.58,10100.0,33.46,33.67,33.44,33.58,10100.0
2006-03-08 13:00:00,33.63,33.63,33.45,33.49,9400.0,33.63,33.63,33.45,33.49,9400.0
2006-03-08 13:30:00,33.5,33.5,33.45,33.46,9900.0,33.5,33.5,33.45,33.46,9900.0
2006-03-08 14:00:00,33.48,33.76,33.47,33.62,18300.0,33.48,33.76,33.47,33.62,18300.0
2006-03-08 14:30:00,33.62,33.76,33.58,33.65,13600.0,33.62,33.76,33.58,33.65,13600.0
2006-03-08 15:00:00,33.61,33.64,33.57,33.6,12700.0,33.61,33.64,33.57,33.6,12700.0
2006-03-08 15:30:00,33.6,33.71,33.44,33.5,19100.0,33.6,33.71,33.44,33.5,19100.0
2006-03-09 09:30:00,33.41,33.94,33.25,33.87,22300.0,33.41,33.94,33.25,33.87,22300.0
2006-03-09 10:00:00,33.87,33.93,33.78,33.82,18500.0,33.87,33.93,33.78,33.82,18500.0
2006-03-09 10:30:00,33.82,33.85,33.71,33.81,8900.0,33.82,33.85,33.71,33.81,8900.0
2006-03-09 11:00:00,33.8,33.8,33.58,33.6,7100.0,33.8,33.8,33.58,33.6,7100.0
2006-03-09 11:30:00,33.57,33.6,33.43,33.44,6600.0,33.57,33.6,33.43,33.44,6600.0
2006-03-09 12:00:00,33.45,33.55,33.26,33.55,14000.0,33.45,33.55,33.26,33.55,14000.0
2006-03-09 12:30:00,33.57,33.61,33.5,33.61,8700.0,33.57,33.61,33.5,33.61,8700.0
2006-03-09 13:00:00,33.6,33.7,33.5,33.61,23200.0,33.6,33.7,33.5,33.61,23200.0
2006-03-09 13:30:00,33.67,33.9,33.67,33.88,19300.0,33.67,33.9,33.67,33.88,19300.0
2006-03-09 14:00:00,33.88,33.97,33.88,33.91,4700.0,33.88,33.97,33.88,33.91,4700.0
2006-03-09 14:30:00,33.92,33.93,33.72,33.73,8100.0,33.92,33.93,33.72,33.73,8100.0
2006-03-09 15:00:00,33.72,33.72,33.5,33.5,9900.0,33.72,33.72,33.5,33.5,9900.0
2006-03-09 15:30:00,33.5,33.54,33.35,33.47,19200.0,33.5,33.54,33.35,33.47,19200.0
2006-03-10 09:30:00,33.51,33.84,33.5,33.84,13800.0,33.51,33.84,33.5,33.84,13800.0
2006-03-10 10:00:00,33.87,33.9,33.68,33.79,9300.0,33.87,33.9,33.68,33.79,9300.0
2006-03-10 10:30:00,33.78,33.99,33.74,33.99,15100.0,33.78,33.99,33.74,33.99,15100.0
2006-03-10 11:00:00,33.95,33.95,33.66,33.69,6100.0,33.95,33.95,33.66,33.69,6100.0
2006-03-10 11:30:00,33.68,33.78,33.68,33.74,4800.0,33.68,33.78,33.68,33.74,4800.0
2006-03-10 12:00:00,33.75,33.85,33.75,33.81,9000.0,33.75,33.85,33.75,33.81,9000.0
2006-03-10 12:30:00,33.84,33.87,33.78,33.78,7000.0,33.84,33.87,33.78,33.78,7000.0
2006-03-10 13:00:00,33.78,33.85,33.76,33.79,5500.0,33.78,33.85,33.76,33.79,5500.0
2006-03-10 13:30:00,33.82,33.82,33.7,33.75,7400.0,33.82,33.82,33.7,33.75,7400.0
2006-03-10 14:00:00,33.79,33.87,33.77,33.79,7800.0,33.79,33.87,33.77,33.79,7800.0
2006-03-10 14:30:00,33.77,33.79,33.7,33.73,16100.0,33.77,33.79,33.7,33.73,16100.0
2006-03-10 15:00:00,33.73,33.8,33.7,33.8,7900.0,33.73,33.8,33.7,33.8,7900.0
2006-03-10 15:30:00,33.8,33.89,33.76,33.89,12800.0,33.8,33.89,33.76,33.89,12800.0
2006-03-13 09:30:00,34.08,34.52,34.04,34.31,12000.0,34.08,34.52,34.04,34.31,12000.0
2006-03-13 10:00:00,34.3,34.4,34.22,34.31,5400.0,34.3,34.4,34.22,34.31,5400.0
2006-03-13 10:30:00,34.31,34.36,34.15,34.28,7100.0,34.31,34.36,34.15,34.28,7100.0
2006-03-13 11:00:00,34.27,34.27,34.01,34.07,6900.0,34.27,34.27,34.01,34.07,6900.0
2006-03-13 11:30:00,34.06,34.16,34.04,34.14,6900.0,34.06,34.16,34.04,34.14,6900.0
2006-03-13 12:00:00,34.11,34.22,34.08,34.17,8500.0,34.11,34.22,34.08,34.17,8500.0
2006-03-13 12:30:00,34.15,34.2,34.12,34.17,4700.0,34.15,34.2,34.12,34.17,4700.0
2006-03-13 13:00:00,34.21,34.21,34.04,34.14,6900.0,34.21,34.21,34.04,34.14,6900.0
2006-03-13 13:30:00,34.13,34.17,34.01,34.01,9600.0,34.13,34.17,34.01,34.01,9600.0
2006-03-13 14:00:00,34.04,34.12,34.04,34.09,9900.0,34.04,34.12,34.04,34.09,9900.0
2006-03-13 14:30:00,34.07,34.16,33.98,34.03,24200.0,34.07,34.16,33.98,34.03,24200.0
2006-03-13 15:00:00,34.01,34.08,34.0,34.02,24700.0,34.01,34.08,34.0,34.02,24700.0
2006-03-13 15:30:00,34.01,34.03,33.82,33.95,23500.0,34.01,34.03,33.82,33.95,23500.0
2006-03-14 09:30:00,34.0,34.12,34.0,34.07,9300.0,34.0,34.12,34.0,34.07,9300.0
2006-03-14 10:00:00,34.02,34.06,33.89,33.89,6500.0,34.02,34.06,33.89,33.89,6500.0
2006-03-14 10:30:00,33.94,34.01,33.75,34.01,10800.0,33.94,34.01,33.75,34.01,10800.0
2006-03-14 11:00:00,34.08,34.21,33.99,34.21,9900.0,34.08,34.21,33.99,34.21,9900.0
2006-03-14 11:30:00,34.2,34.24,34.05,34.15,9600.0,34.2,34.24,34.05,34.15,9600.0
2006-03-14 12:00:00,34.18,34.19,34.02,34.03,4900.0,34.18,34.19,34.02,34.03,4900.0
2006-03-14 12:30:00,34.03,34.11,33.92,34.04,4300.0,34.03,34.11,33.92,34.04,4300.0
2006-03-14 13:00:00,34.05,34.15,34.05,34.07,5800.0,34.05,34.15,34.05,34.07,5800.0
2006-03-14 13:30:00,34.1,34.15,33.99,34.05,9400.0,34.1,34.15,33.99,34.05,9400.0
2006-03-14 14:00:00,34.03,34.15,33.96,34.12,6200.0,34.03,34.15,33.96,34.12,6200.0
2006-03-14 14:30:00,34.12,34.31,34.09,34.19,10600.0,34.12,34.31,34.09,34.19,10600.0
2006-03-14 15:00:00,34.18,34.19,34.05,34.06,4200.0,34.18,34.19,34.05,34.06,4200.0
2006-03-14 15:30:00,34.03,34.21,33.99,34.12,11600.0,34.03,34.21,33.99,34.12,11600.0
2006-03-15 09:30:00,34.06,34.17,33.95,33.98,5600.0,34.06,34.17,33.95,33.98,5600.0
2006-03-15 10:00:00,33.98,34.07,33.94,34.06,3800.0,33.98,34.07,33.94,34.06,3800.0
2006-03-15 10:30:00,33.98,34.29,33.87,34.23,16600.0,33.98,34.29,33.87,34.23,16600.0
2006-03-15 11:00:00,34.23,34.23,34.05,34.11,8000.0,34.23,34.23,34.05,34.11,8000.0
2006-03-15 11:30:00,34.07,34.35,34.07,34.29,11300.0,34.07,34.35,34.07,34.29,11300.0
2006-03-15 12:00:00,34.33,34.53,34.14,34.32,14400.0,34.33,34.53,34.14,34.32,14400.0
2006-03-15 12:30:00,34.33,34.55,34.25,34.51,13300.0,34.33,34.55,34.25,34.51,13300.0
2006-03-15 13:00:00,34.5,34.66,34.5,34.66,11400.0,34.5,34.66,34.5,34.66,11400.0
2006-03-15 13:30:00,34.63,34.97,34.63,34.9,20500.0,34.63,34.97,34.63,34.9,20500.0
2006-03-15 14:00:00,34.9,35.12,34.9,35.12,12300.0,34.9,35.12,34.9,35.12,12300.0
2006-03-15 14:30:00,35.13,35.14,34.59,34.63,12000.0,35.13,35.14,34.59,34.63,12000.0
2006-03-15 15:00:00,34.64,34.75,34.58,34.71,9400.0,34.64,34.75,34.58,34.71,9400.0
2006-03-15 15:30:00,34.69,34.88,34.61,34.76,12300.0,34.69,34.88,34.61,34.76,12300.0
2006-03-16 09:30:00,34.75,35.05,34.62,34.81,14200.0,34.75,35.05,34.62,34.81,14200.0
2006-03-16 10:00:00,34.77,34.86,34.7,34.71,5300.0,34.77,34.86,34.7,34.71,5300.0
2006-03-16 10:30:00,34.69,35.03,34.69,35.03,24400.0,34.69,35.03,34.69,35.03,24400.0
2006-03-16 11:00:00,35.0,35.04,34.9,34.92,11200.0,35.0,35.04,34.9,34.92,11200.0
2006-03-16 11:30:00,34.91,35.06,34.89,34.99,8500.0,34.91,35.06,34.89,34.99,8500.0
2006-03-16 12:00:00,35.02,35.03,34.89,34.9,7700.0,35.02,35.03,34.89,34.9,7700.0
2006-03-16 12:30:00,34.95,35.0,34.85,34.86,21200.0,34.95,35.0,34.85,34.86,21200.0
2006-03-16 13:00:00,34.83,34.88,34.7,34.86,6800.0,34.83,34.88,34.7,34.86,6800.0
2006-03-16 13:30:00,34.82,34.9,34.62,34.62,5700.0,34.82,34.9,34.62,34.62,5700.0
2006-03-16 14:00:00,34.6,34.83,34.59,34.74,8100.0,34.6,34.83,34.59,34.74,8100.0
2006-03-16 14:30:00,34.76,34.82,34.44,34.45,11700.0,34.76,34.82,34.44,34.45,11700.0
2006-03-16 15:00:00,34.46,34.7,34.46,34.7,7700.0,34.46,34.7,34.46,34.7,7700.0
2006-03-16 15:30:00,34.64,34.85,34.5,34.76,35100.0,34.64,34.85,34.5,34.76,35100.0
2006-03-17 09:30:00,34.7,35.08,34.7,34.79,152200.0,34.7,35.08,34.7,34.79,152200.0
2006-03-17 10:00:00,34.75,35.06,34.7,35.01,14400.0,34.75,35.06,34.7,35.01,14400.0
2006-03-17 10:30:00,35.01,35.11,34.91,35.02,18100.0,35.01,35.11,34.91,35.02,18100.0
2006-03-17 11:00:00,35.02,35.12,34.98,35.0,3800.0,35.02,35.12,34.98,35.0,3800.0
2006-03-17 11:30:00,34.99,35.17,34.99,35.03,5300.0,34.99,35.17,34.99,35.03,5300.0
2006-03-17 12:00:00,35.06,35.19,35.06,35.17,4000.0,35.06,35.19,35.06,35.17,4000.0
2006-03-17 12:30:00,35.2,35.27,35.03,35.06,4100.0,35.2,35.27,35.03,35.06,4100.0
2006-03-17 13:00:00,35.06,35.09,34.98,35.09,6600.0,35.06,35.09,34.98,35.09,6600.0
2006-03-17 13:30:00,35.09,35.27,35.05,35.2,8500.0,35.09,35.27,35.05,35.2,8500.0
2006-03-17 14:00:00,35.2,35.58,35.16,35.53,18900.0,35.2,35.58,35.16,35.53,18900.0
2006-03-17 14:30:00,35.53,35.66,35.46,35.5,30300.0,35.53,35.66,35.46,35.5,30300.0
2006-03-17 15:00:00,35.47,35.54,35.35,35.38,14600.0,35.47,35.54,35.35,35.38,14600.0
2006-03-17 15:30:00,35.36,35.44,35.36,35.38,16200.0,35.36,35.44,35.36,35.38,16200.0
2006-03-20 09:30:00,35.26,35.49,35.26,35.38,14600.0,35.26,35.49,35.26,35.38,14600.0
2006-03-20 10:00:00,35.44,35.44,35.25,35.25,11000.0,35.44,35.44,35.25,35.25,11000.0
2006-03-20 10:30:00,35.23,35.31,35.12,35.3,17000.0,35.23,35.31,35.12,35.3,17000.0
2006-03-20 11:00:00,35.3,35.3,35.0,35.08,8200.0,35.3,35.3,35.0,35.08,8200.0
2006-03-20 11:30:00,35.07,35.4,35.05,35.23,8300.0,35.07,35.4,35.05,35.23,8300.0
2006-03-20 12:00:00,35.23,35.31,35.16,35.22,5400.0,35.23,35.31,35.16,35.22,5400.0
2006-03-20 12:30:00,35.25,35.35,35.24,35.35,2800.0,35.25,35.35,35.24,35.35,2800.0
2006-03-20 13:00:00,35.33,35.35,35.25,35.29,12700.0,35.33,35.35,35.25,35.29,12700.0
2006-03-20 13:30:00,35.3,35.5,35.25,35.5,57800.0,35.3,35.5,35.25,35.5,57800.0
2006-03-20 14:00:00,35.48,35.53,35.4,35.42,5900.0,35.48,35.53,35.4,35.42,5900.0
2006-03-20 14:30:00,35.39,35.39,35.26,35.3,7300.0,35.39,35.39,35.26,35.3,7300.0
2006-03-20 15:00:00,35.3,35.49,35.27,35.31,8100.0,35.3,35.49,35.27,35.31,8100.0
2006-03-20 15:30:00,35.35,35.64,35.35,35.41,10200.0,35.35,35.64,35.35,35.41,10200.0
2006-03-21 09:30:00,35.38,35.5,35.35,35.43,12000.0,35.38,35.5,35.35,35.43,12000.0
2006-03-21 10:00:00,35.42,35.49,35.29,35.41,9600.0,35.42,35.49,35.29,35.41,9600.0
2006-03-21 10:30:00,35.41,35.49,35.39,35.41,15300.0,35.41,35.49,35.39,35.41,15300.0
2006-03-21 11:00:00,35.45,35.5,35.28,35.32,17100.0,35.45,35.5,35.28,35.32,17100.0
2006-03-21 11:30:00,35.32,35.6,35.25,35.49,18200.0,35.32,35.6,35.25,35.49,18200.0
2006-03-21 12:00:00,35.48,35.59,35.45,35.47,5200.0,35.48,35.59,35.45,35.47,5200.0
2006-03-21 12:30:00,35.47,35.74,35.47,35.62,12400.0,35.47,35.74,35.47,35.62,12400.0
2006-03-21 13:00:00,35.63,35.63,35.35,35.35,10600.0,35.63,35.63,35.35,35.35,10600.0
2006-03-21 13:30:00,35.33,35.41,34.94,35.04,13900.0,35.33,35.41,34.94,35.04,13900.0
2006-03-21 14:00:00,35.01,35.11,34.83,34.88,21900.0,35.01,35.11,34.83,34.88,21900.0
2006-03-21 14:30:00,34.84,34.99,34.74,34.98,11700.0,34.84,34.99,34.74,34.98,11700.0
2006-03-21 15:00:00,34.97,34.99,34.5,34.54,34200.0,34.97,34.99,34.5,34.54,34200.0
2006-03-21 15:30:00,34.56,34.56,34.27,34.3,34400.0,34.56,34.56,34.27,34.3,34400.0
2006-03-22 09:30:00,34.27,34.66,34.25,34.64,28000.0,34.27,34.66,34.25,34.64,28000.0
2006-03-22 10:00:00,34.66,34.81,34.55,34.63,15400.0,34.66,34.81,34.55,34.63,15400.0
2006-03-22 10:30:00,34.63,34.73,34.52,34.62,10400.0,34.63,34.73,34.52,34.62,10400.0
2006-03-22 11:00:00,34.62,34.85,34.62,34.85,10400.0,34.62,34.85,34.62,34.85,10400.0
2006-03-22 11:30:00,34.82,35.06,34.82,34.98,27800.0,34.82,35.06,34.82,34.98,27800.0
2006-03-22 12:00:00,35.02,35.2,35.02,35.16,14200.0,35.02,35.2,35.02,35.16,14200.0
2006-03-22 12:30:00,35.21,35.39,35.19,35.39,10300.0,35.21,35.39,35.19,35.39,10300.0
2006-03-22 13:00:00,35.36,35.51,35.34,35.4,11300.0,35.36,35.51,35.34,35.4,11300.0
2006-03-22 13:30:00,35.4,35.42,35.04,35.12,13200.0,35.4,35.42,35.04,35.12,13200.0
2006-03-22 14:00:00,35.09,35.32,35.0,35.3,9700.0,35.09,35.32,35.0,35.3,9700.0
2006-03-22 14:30:00,35.3,35.71,35.27,35.67,13800.0,35.3,35.71,35.27,35.67,13800.0
2006-03-22 15:00:00,35.66,35.66,35.33,35.52,11200.0,35.66,35.66,35.33,35.52,11200.0
2006-03-22 15:30:00,35.52,35.68,35.38,35.53,27300.0,35.52,35.68,35.38,35.53,27300.0
2006-03-23 09:30:00,35.2,35.46,35.07,35.44,14200.0,35.2,35.46,35.07,35.44,14200.0
2006-03-23 10:00:00,35.34,35.35,35.16,35.28,11000.0,35.34,35.35,35.16,35.28,11000.0
2006-03-23 10:30:00,35.27,35.29,35.03,35.08,13700.0,35.27,35.29,35.03,35.08,13700.0
2006-03-23 11:00:00,35.09,35.37,35.07,35.17,25300.0,35.09,35.37,35.07,35.17,25300.0
2006-03-23 11:30:00,35.17,35.3,35.17,35.29,7900.0,35.17,35.3,35.17,35.29,7900.0
2006-03-23 12:00:00,35.29,35.29,35.25,35.29,9200.0,35.29,35.29,35.25,35.29,9200.0
2006-03-23 12:30:00,35.27,35.4,35.26,35.28,8200.0,35.27,35.4,35.26,35.28,8200.0
2006-03-23 13:00:00,35.29,35.3,35.26,35.26,4400.0,35.29,35.3,35.26,35.26,4400.0
2006-03-23 13:30:00,35.26,35.31,35.26,35.28,3900.0,35.26,35.31,35.26,35.28,3900.0
2006-03-23 14:00:00,35.3,35.31,35.2,35.22,27600.0,35.3,35.31,35.2,35.22,27600.0
2006-03-23 14:30:00,35.21,35.29,35.18,35.29,15800.0,35.21,35.29,35.18,35.29,15800.0
2006-03-23 15:00:00,35.25,35.46,35.22,35.31,8200.0,35.25,35.46,35.22,35.31,8200.0
2006-03-23 15:30:00,35.3,35.43,35.23,35.41,11700.0,35.3,35.43,35.23,35.41,11700.0
2006-03-24 09:30:00,35.3,35.5,35.3,35.43,17700.0,35.3,35.5,35.3,35.43,17700.0
2006-03-24 10:00:00,35.47,35.47,35.3,35.3,8400.0,35.47,35.47,35.3,35.3,8400.0
2006-03-24 10:30:00,35.38,35.74,35.38,35.61,7700.0,35.38,35.74,35.38,35.61,7700.0
2006-03-24 11:00:00,35.57,35.57,35.24,35.27,9000.0,35.57,35.57,35.24,35.27,9000.0
2006-03-24 11:30:00,35.26,35.26,35.18,35.18,20000.0,35.26,35.26,35.18,35.18,20000.0
2006-03-24 12:00:00,35.18,35.18,35.07,35.07,3100.0,35.18,35.18,35.07,35.07,3100.0
2006-03-24 12:30:00,35.07,35.11,35.06,35.06,8600.0,35.07,35.11,35.06,35.06,8600.0
2006-03-24 13:00:00,35.09,35.11,35.01,35.11,6200.0,35.09,35.11,35.01,35.11,6200.0
2006-03-24 13:30:00,35.14,35.16,35.05,35.1,3300.0,35.14,35.16,35.05,35.1,3300.0
2006-03-24 14:00:00,35.11,35.12,35.02,35.05,4500.0,35.11,35.12,35.02,35.05,4500.0
2006-03-24 14:30:00,35.05,35.18,35.05,35.17,6200.0,35.05,35.18,35.05,35.17,6200.0
2006-03-24 15:00:00,35.17,35.23,35.03,35.13,11700.0,35.17,35.23,35.03,35.13,11700.0
2006-03-24 15:30:00,35.11,35.28,35.02,35.25,23600.0,35.11,35.28,35.02,35.25,23600.0
2006-03-27 09:30:00,35.3,35.49,35.25,35.33,15400.0,35.3,35.49,35.25,35.33,15400.0
2006-03-27 10:00:00,35.34,35.37,35.21,35.35,9700.0,35.34,35.37,35.21,35.35,9700.0
2006-03-27 10:30:00,35.33,35.35,35.23,35.24,6000.0,35.33,35.35,35.23,35.24,6000.0
2006-03-27 11:00:00,35.28,35.38,35.22,35.35,10200.0,35.28,35.38,35.22,35.35,10200.0
2006-03-27 11:30:00,35.36,35.47,35.33,35.47,4700.0,35.36,35.47,35.33,35.47,4700.0
2006-03-27 12:00:00,35.37,35.41,35.3,35.31,5200.0,35.37,35.41,35.3,35.31,5200.0
2006-03-27 12:30:00,35.32,35.5,35.32,35.5,5300.0,35.32,35.5,35.32,35.5,5300.0
2006-03-27 13:00:00,35.47,35.48,35.29,35.29,4900.0,35.47,35.48,35.29,35.29,4900.0
2006-03-27 13:30:00,35.28,35.35,35.27,35.31,10500.0,35.28,35.35,35.27,35.31,10500.0
2006-03-27 14:00:00,35.28,35.37,35.25,35.34,11000.0,35.28,35.37,35.25,35.34,11000.0
2006-03-27 14:30:00,35.36,35.42,35.3,35.42,6300.0,35.36,35.42,35.3,35.42,6300.0
2006-03-27 15:00:00,35.39,35.48,35.33,35.33,7800.0,35.39,35.48,35.33,35.33,7800.0
2006-03-27 15:30:00,35.33,35.48,35.28,35.48,10700.0,35.33,35.48,35.28,35.48,10700.0
2006-03-28 09:30:00,35.28,35.28,35.0,35.2,11100.0,35.28,35.28,35.0,35.2,11100.0
2006-03-28 10:00:00,35.18,35.3,34.92,35.21,4900.0,35.18,35.3,34.92,35.21,4900.0
2006-03-28 10:30:00,35.26,35.36,35.13,35.36,4400.0,35.26,35.36,35.13,35.36,4400.0
2006-03-28 11:00:00,35.28,35.28,35.22,35.25,2100.0,35.28,35.28,35.22,35.25,2100.0
2006-03-28 11:30:00,35.26,35.49,35.26,35.46,9600.0,35.26,35.49,35.26,35.46,9600.0
2006-03-28 12:00:00,35.48,35.74,35.47,35.64,3600.0,35.48,35.74,35.47,35.64,3600.0
2006-03-28 12:30:00,35.69,35.69,35.58,35.62,3100.0,35.69,35.69,35.58,35.62,3100.0
2006-03-28 13:00:00,35.65,35.65,35.59,35.6,3700.0,35.65,35.65,35.59,35.6,3700.0
2006-03-28 13:30:00,35.63,35.72,35.58,35.72,6200.0,35.63,35.72,35.58,35.72,6200.0
2006-03-28 14:00:00,35.72,35.76,35.32,35.43,19600.0,35.72,35.76,35.32,35.43,19600.0
2006-03-28 14:30:00,35.43,35.49,35.21,35.27,15300.0,35.43,35.49,35.21,35.27,15300.0
2006-03-28 15:00:00,35.32,35.32,34.92,34.94,62200.0,35.32,35.32,34.92,34.94,62200.0
2006-03-28 15:30:00,34.98,35.2,34.98,35.02,10600.0,34.98,35.2,34.98,35.02,10600.0
2006-03-29 09:30:00,34.93,35.17,34.85,34.94,10400.0,34.93,35.17,34.85,34.94,10400.0
2006-03-29 10:00:00,34.94,35.02,34.83,34.96,7900.0,34.94,35.02,34.83,34.96,7900.0
2006-03-29 10:30:00,35.03,35.05,34.76,34.76,10700.0,35.03,35.05,34.76,34.76,10700.0
2006-03-29 11:00:00,34.77,35.22,34.77,35.09,9500.0,34.77,35.22,34.77,35.09,9500.0
2006-03-29 11:30:00,35.08,35.13,34.92,34.94,7900.0,35.08,35.13,34.92,34.94,7900.0
2006-03-29 12:00:00,34.94,35.13,34.94,35.08,6800.0,34.94,35.13,34.94,35.08,6800.0
2006-03-29 12:30:00,35.02,35.16,34.91,34.91,6300.0,35.02,35.16,34.91,34.91,6300.0
2006-03-29 13:00:00,34.97,35.25,34.97,35.1,13300.0,34.97,35.25,34.97,35.1,13300.0
2006-03-29 13:30:00,35.11,35.13,34.94,34.99,35200.0,35.11,35.13,34.94,34.99,35200.0
2006-03-29 14:00:00,35.01,35.11,34.73,34.84,36100.0,35.01,35.11,34.73,34.84,36100.0
2006-03-29 14:30:00,34.78,35.01,34.7,34.98,9200.0,34.78,35.01,34.7,34.98,9200.0
2006-03-29 15:00:00,34.96,35.1,34.94,34.94,15100.0,34.96,35.1,34.94,34.94,15100.0
2006-03-29 15:30:00,34.99,35.14,34.88,35.13,75800.0,34.99,35.14,34.88,35.13,75800.0
2006-03-30 09:30:00,35.1,35.24,34.75,35.0,11300.0,35.1,35.24,34.75,35.0,11300.0
2006-03-30 10:00:00,34.97,34.97,34.66,34.72,11500.0,34.97,34.97,34.66,34.72,11500.0
2006-03-30 10:30:00,34.73,34.8,34.65,34.7,13300.0,34.73,34.8,34.65,34.7,13300.0
2006-03-30 11:00:00,34.68,34.8,34.61,34.75,6500.0,34.68,34.8,34.61,34.75,6500.0
2006-03-30 11:30:00,34.75,34.84,34.74,34.76,6400.0,34.75,34.84,34.74,34.76,6400.0
2006-03-30 12:00:00,34.8,34.84,34.76,34.81,8700.0,34.8,34.84,34.76,34.81,8700.0
2006-03-30 12:30:00,34.83,34.85,34.72,34.85,7600.0,34.83,34.85,34.72,34.85,7600.0
2006-03-30 13:00:00,34.8,34.82,34.7,34.73,25800.0,34.8,34.82,34.7,34.73,25800.0
2006-03-30 13:30:00,34.73,34.86,34.7,34.8,14000.0,34.73,34.86,34.7,34.8,14000.0
2006-03-30 14:00:00,34.78,34.87,34.7,34.73,19300.0,34.78,34.87,34.7,34.73,19300.0
2006-03-30 14:30:00,34.71,34.71,34.57,34.57,6900.0,34.71,34.71,34.57,34.57,6900.0
2006-03-30 15:00:00,34.54,34.7,34.51,34.61,14100.0,34.54,34.7,34.51,34.61,14100.0
2006-03-30 15:30:00,34.62,34.81,34.62,34.71,23000.0,34.62,34.81,34.62,34.71,23000.0
2006-03-31 09:30:00,35.0,35.18,34.95,35.16,16300.0,35.0,35.18,34.95,35.16,16300.0
2006-03-31 10:00:00,35.16,35.54,35.15,35.33,15000.0,35.16,35.54,35.15,35.33,15000.0
2006-03-31 10:30:00,35.33,35.47,35.3,35.4,11700.0,35.33,35.47,35.3,35.4,11700.0
2006-03-31 11:00:00,35.38,35.39,35.37,35.37,17300.0,35.38,35.39,35.37,35.37,17300.0
2006-03-31 11:30:00,35.37,35.6,35.3,35.55,33500.0,35.37,35.6,35.3,35.55,33500.0
2006-03-31 12:00:00,35.54,35.61,35.46,35.6,8700.0,35.54,35.61,35.46,35.6,8700.0
2006-03-31 12:30:00,35.59,35.65,35.54,35.61,10100.0,35.59,35.65,35.54,35.61,10100.0
2006-03-31 13:00:00,35.6,35.6,35.48,35.54,27200.0,35.6,35.6,35.48,35.54,27200.0
2006-03-31 13:30:00,35.54,35.55,35.46,35.53,19900.0,35.54,35.55,35.46,35.53,19900.0
2006-03-31 14:00:00,35.5,35.65,35.49,35.61,13700.0,35.5,35.65,35.49,35.61,13700.0
2006-03-31 14:30:00,35.61,35.92,35.61,35.9,19600.0,35.61,35.92,35.61,35.9,19600.0
2006-03-31 15:00:00,35.9,35.92,35.65,35.75,24300.0,35.9,35.92,35.65,35.75,24300.0
2006-03-31 15:30:00,35.74,35.77,35.58,35.62,27200.0,35.74,35.77,35.58,35.62,27200.0
2006-04-03 09:30:00,35.5,35.5,35.3,35.4,12500.0,35.5,35.5,35.3,35.4,12500.0
2006-04-03 10:00:00,35.4,35.69,35.4,35.69,16800.0,35.4,35.69,35.4,35.69,16800.0
2006-04-03 10:30:00,35.64,35.8,35.5,35.64,13800.0,35.64,35.8,35.5,35.64,13800.0
2006-04-03 11:00:00,35.67,35.68,35.57,35.63,8600.0,35.67,35.68,35.57,35.63,8600.0
2006-04-03 11:30:00,35.64,35.76,35.63,35.64,9700.0,35.64,35.76,35.63,35.64,9700.0
2006-04-03 12:00:00,35.6,35.62,35.48,35.48,10700.0,35.6,35.62,35.48,35.48,10700.0
2006-04-03 12:30:00,35.49,35.59,35.42,35.52,15700.0,35.49,35.59,35.42,35.52,15700.0
2006-04-03 13:00:00,35.54,35.55,35.11,35.14,14000.0,35.54,35.55,35.11,35.14,14000.0
2006-04-03 13:30:00,35.12,35.16,35.08,35.11,12300.0,35.12,35.16,35.08,35.11,12300.0
2006-04-03 14:00:00,35.07,35.11,34.88,34.88,19700.0,35.07,35.11,34.88,34.88,19700.0
2006-04-03 14:30:00,34.92,35.02,34.77,34.87,10700.0,34.92,35.02,34.77,34.87,10700.0
2006-04-03 15:00:00,34.87,35.03,34.87,35.01,17600.0,34.87,35.03,34.87,35.01,17600.0
2006-04-03 15:30:00,35.0,35.12,34.94,35.11,51800.0,35.0,35.12,34.94,35.11,51800.0
2006-04-04 09:30:00,35.0,35.26,34.85,35.2,26100.0,35.0,35.26,34.85,35.2,26100.0
2006-04-04 10:00:00,35.24,35.71,35.14,35.66,23000.0,35.24,35.71,35.14,35.66,23000.0
2006-04-04 10:30:00,35.61,35.66,35.24,35.54,24200.0,35.61,35.66,35.24,35.54,24200.0
2006-04-04 11:00:00,35.49,35.74,35.47,35.65,14000.0,35.49,35.74,35.47,35.65,14000.0
2006-04-04 11:30:00,35.63,36.2,35.6,36.12,19500.0,35.63,36.2,35.6,36.12,19500.0
2006-04-04 12:00:00,36.1,36.39,36.1,36.26,18400.0,36.1,36.39,36.1,36.26,18400.0
2006-04-04 12:30:00,36.28,36.57,36.23,36.57,13500.0,36.28,36.57,36.23,36.57,13500.0
2006-04-04 13:00:00,36.46,36.62,36.1,36.16,20600.0,36.46,36.62,36.1,36.16,20600.0
2006-04-04 13:30:00,36.13,36.47,36.13,36.4,10700.0,36.13,36.47,36.13,36.4,10700.0
2006-04-04 14:00:00,36.45,36.45,36.06,36.19,10900.0,36.45,36.45,36.06,36.19,10900.0
2006-04-04 14:30:00,36.22,36.25,35.96,35.99,12500.0,36.22,36.25,35.96,35.99,12500.0
2006-04-04 15:00:00,35.95,36.04,35.93,36.0,9100.0,35.95,36.04,35.93,36.0,9100.0
2006-04-04 15:30:00,36.0,36.03,35.81,36.0,28300.0,36.0,36.03,35.81,36.0,28300.0
2006-04-05 09:30:00,36.0,36.2,35.89,35.95,13200.0,36.0,36.2,35.89,35.95,13200.0
2006-04-05 10:00:00,36.05,36.13,35.87,35.93,15300.0,36.05,36.13,35.87,35.93,15300.0
2006-04-05 10:30:00,35.92,35.96,35.83,35.93,16300.0,35.92,35.96,35.83,35.93,16300.0
2006-04-05 11:00:00,35.9,35.9,35.8,35.82,20000.0,35.9,35.9,35.8,35.82,20000.0
2006-04-05 11:30:00,35.81,35.88,35.62,35.68,22400.0,35.81,35.88,35.62,35.68,22400.0
2006-04-05 12:00:00,35.68,35.85,35.62,35.75,16100.0,35.68,35.85,35.62,35.75,16100.0
2006-04-05 12:30:00,35.83,35.99,35.81,35.98,19000.0,35.83,35.99,35.81,35.98,19000.0
2006-04-05 13:00:00,35.97,36.06,35.88,35.88,22600.0,35.97,36.06,35.88,35.88,22600.0
2006-04-05 13:30:00,35.91,35.92,35.77,35.89,16100.0,35.91,35.92,35.77,35.89,16100.0
2006-04-05 14:00:00,35.89,36.04,35.77,35.99,55900.0,35.89,36.04,35.77,35.99,55900.0
2006-04-05 14:30:00,35.99,36.11,35.84,36.1,7300.0,35.99,36.11,35.84,36.1,7300.0
2006-04-05 15:00:00,36.1,36.11,35.92,36.11,13600.0,36.1,36.11,35.92,36.11,13600.0
2006-04-05 15:30:00,36.1,36.18,36.05,36.17,24600.0,36.1,36.18,36.05,36.17,24600.0
2006-04-06 09:30:00,36.15,36.15,35.81,35.94,10200.0,36.15,36.15,35.81,35.94,10200.0
2006-04-06 10:00:00,35.96,35.96,35.6,35.61,8800.0,35.96,35.96,35.6,35.61,8800.0
2006-04-06 10:30:00,35.61,35.8,35.59,35.69,10600.0,35.61,35.8,35.59,35.69,10600.0
2006-04-06 11:00:00,35.63,35.79,35.61,35.68,13500.0,35.63,35.79,35.61,35.68,13500.0
2006-04-06 11:30:00,35.73,35.78,35.6,35.66,10800.0,35.73,35.78,35.6,35.66,10800.0
2006-04-06 12:00:00,35.62,35.75,35.58,35.65,10900.0,35.62,35.75,35.58,35.65,10900.0
2006-04-06 12:30:00,35.67,35.76,35.65,35.65,10700.0,35.67,35.76,35.65,35.65,10700.0
2006-04-06 13:00:00,35.62,35.96,35.56,35.91,30600.0,35.62,35.96,35.56,35.91,30600.0
2006-04-06 13:30:00,35.96,36.0,35.8,35.97,22900.0,35.96,36.0,35.8,35.97,22900.0
2006-04-06 14:00:00,35.97,35.98,35.84,35.98,6100.0,35.97,35.98,35.84,35.98,6100.0
2006-04-06 14:30:00,35.98,35.98,35.79,35.84,5200.0,35.98,35.98,35.79,35.84,5200.0
2006-04-06 15:00:00,35.87,35.87,35.76,35.83,4400.0,35.87,35.87,35.76,35.83,4400.0
2006-04-06 15:30:00,35.83,35.86,35.75,35.85,13200.0,35.83,35.86,35.75,35.85,13200.0
2006-04-07 09:30:00,36.0,36.3,36.0,36.17,9100.0,36.0,36.3,36.0,36.17,9100.0
2006-04-07 10:00:00,36.1,36.24,35.99,36.06,11800.0,36.1,36.24,35.99,36.06,11800.0
2006-04-07 10:30:00,36.07,36.15,35.71,35.79,13400.0,36.07,36.15,35.71,35.79,13400.0
2006-04-07 11:00:00,35.79,35.83,35.54,35.54,9800.0,35.79,35.83,35.54,35.54,9800.0
2006-04-07 11:30:00,35.53,35.63,35.33,35.61,10800.0,35.53,35.63,35.33,35.61,10800.0
2006-04-07 12:00:00,35.6,35.72,35.41,35.68,8000.0,35.6,35.72,35.41,35.68,8000.0
2006-04-07 12:30:00,35.66,35.66,35.4,35.47,10500.0,35.66,35.66,35.4,35.47,10500.0
2006-04-07 13:00:00,35.47,35.63,35.35,35.62,5200.0,35.47,35.63,35.35,35.62,5200.0
2006-04-07 13:30:00,35.64,35.73,35.41,35.41,8100.0,35.64,35.73,35.41,35.41,8100.0
2006-04-07 14:00:00,35.43,35.58,35.42,35.51,9300.0,35.43,35.58,35.42,35.51,9300.0
2006-04-07 14:30:00,35.56,35.8,35.56,35.71,11500.0,35.56,35.8,35.56,35.71,11500.0
2006-04-07 15:00:00,35.7,35.82,35.62,35.64,9500.0,35.7,35.82,35.62,35.64,9500.0
2006-04-07 15:30:00,35.64,35.74,35.61,35.63,12900.0,35.64,35.74,35.61,35.63,12900.0
2006-04-10 09:30:00,35.7,35.77,35.3,35.35,21300.0,35.7,35.77,35.3,35.35,21300.0
2006-04-10 10:00:00,35.46,35.79,35.4,35.4,24700.0,35.46,35.79,35.4,35.4,24700.0
2006-04-10 10:30:00,35.4,35.56,35.38,35.46,11600.0,35.4,35.56,35.38,35.46,11600.0
2006-04-10 11:00:00,35.46,35.73,35.45,35.73,9700.0,35.46,35.73,35.45,35.73,9700.0
2006-04-10 11:30:00,35.79,35.87,35.68,35.83,4300.0,35.79,35.87,35.68,35.83,4300.0
2006-04-10 12:00:00,35.88,35.96,35.79,35.87,9900.0,35.88,35.96,35.79,35.87,9900.0
2006-04-10 12:30:00,35.87,35.88,35.62,35.84,6000.0,35.87,35.88,35.62,35.84,6000.0
2006-04-10 13:00:00,35.81,35.81,35.61,35.66,24400.0,35.81,35.81,35.61,35.66,24400.0
2006-04-10 13:30:00,35.67,35.68,35.55,35.64,12800.0,35.67,35.68,35.55,35.64,12800.0
2006-04-10 14:00:00,35.67,35.67,35.55,35.55,11200.0,35.67,35.67,35.55,35.55,11200.0
2006-04-10 14:30:00,35.55,35.63,35.46,35.62,23700.0,35.55,35.63,35.46,35.62,23700.0
2006-04-10 15:00:00,35.56,35.63,35.42,35.51,11700.0,35.56,35.63,35.42,35.51,11700.0
2006-04-10 15:30:00,35.52,35.73,35.48,35.6,20500.0,35.52,35.73,35.48,35.6,20500.0
2006-04-11 09:30:00,35.75,35.75,35.56,35.58,8300.0,35.75,35.75,35.56,35.58,8300.0
2006-04-11 10:00:00,35.58,35.66,35.52,35.65,18200.0,35.58,35.66,35.52,35.65,18200.0
2006-04-11 10:30:00,35.66,35.66,35.4,35.41,17700.0,35.66,35.66,35.4,35.41,17700.0
2006-04-11 11:00:00,35.41,35.48,35.36,35.39,6500.0,35.41,35.48,35.36,35.39,6500.0
2006-04-11 11:30:00,35.41,35.49,35.4,35.43,4100.0,35.41,35.49,35.4,35.43,4100.0
2006-04-11 12:00:00,35.45,35.68,35.43,35.62,6500.0,35.45,35.68,35.43,35.62,6500.0
2006-04-11 12:30:00,35.6,35.76,35.6,35.73,10700.0,35.6,35.76,35.6,35.73,10700.0
2006-04-11 13:00:00,35.69,35.76,35.65,35.72,11500.0,35.69,35.76,35.65,35.72,11500.0
2006-04-11 13:30:00,35.73,35.77,35.52,35.55,46700.0,35.73,35.77,35.52,35.55,46700.0
2006-04-11 14:00:00,35.59,35.76,35.53,35.73,33500.0,35.59,35.76,35.53,35.73,33500.0
2006-04-11 14:30:00,35.73,35.73,35.63,35.68,24900.0,35.73,35.73,35.63,35.68,24900.0
2006-04-11 15:00:00,35.65,35.75,35.62,35.62,15600.0,35.65,35.75,35.62,35.62,15600.0
2006-04-11 15:30:00,35.63,35.74,35.6,35.65,16800.0,35.63,35.74,35.6,35.65,16800.0
2006-04-12 09:30:00,35.65,35.89,35.65,35.81,20400.0,35.65,35.89,35.65,35.81,20400.0
2006-04-12 10:00:00,35.81,35.82,35.66,35.76,16800.0,35.81,35.82,35.66,35.76,16800.0
2006-04-12 10:30:00,35.75,35.87,35.66,35.77,18400.0,35.75,35.87,35.66,35.77,18400.0
2006-04-12 11:00:00,35.81,35.88,35.77,35.88,4600.0,35.81,35.88,35.77,35.88,4600.0
2006-04-12 11:30:00,35.88,35.88,35.76,35.76,4000.0,35.88,35.88,35.76,35.76,4000.0
2006-04-12 12:00:00,35.76,35.86,35.76,35.84,5000.0,35.76,35.86,35.76,35.84,5000.0
2006-04-12 12:30:00,35.81,35.99,35.8,35.94,5700.0,35.81,35.99,35.8,35.94,5700.0
2006-04-12 13:00:00,35.91,36.08,35.85,35.93,8600.0,35.91,36.08,35.85,35.93,8600.0
2006-04-12 13:30:00,35.91,35.94,35.75,35.88,8700.0,35.91,35.94,35.75,35.88,8700.0
2006-04-12 14:00:00,35.89,35.98,35.8,35.82,10400.0,35.89,35.98,35.8,35.82,10400.0
2006-04-12 14:30:00,35.86,35.92,35.81,35.86,6400.0,35.86,35.92,35.81,35.86,6400.0
2006-04-12 15:00:00,35.85,35.98,35.84,35.92,5900.0,35.85,35.98,35.84,35.92,5900.0
2006-04-12 15:30:00,35.92,35.99,35.91,35.99,6700.0,35.92,35.99,35.91,35.99,6700.0
2006-04-13 09:30:00,35.98,35.98,35.62,35.75,15600.0,35.98,35.98,35.62,35.75,15600.0
2006-04-13 10:00:00,35.79,36.04,35.72,35.73,7600.0,35.79,36.04,35.72,35.73,7600.0
2006-04-13 10:30:00,35.74,36.03,35.66,36.01,4800.0,35.74,36.03,35.66,36.01,4800.0
2006-04-13 11:00:00,36.01,36.27,35.96,36.2,7100.0,36.01,36.27,35.96,36.2,7100.0
2006-04-13 11:30:00,36.24,36.41,36.09,36.34,7400.0,36.24,36.41,36.09,36.34,7400.0
2006-04-13 12:00:00,36.36,36.41,36.24,36.24,6200.0,36.36,36.41,36.24,36.24,6200.0
2006-04-13 12:30:00,36.25,36.43,36.24,36.31,11300.0,36.25,36.43,36.24,36.31,11300.0
2006-04-13 13:00:00,36.32,36.4,36.2,36.4,5100.0,36.32,36.4,36.2,36.4,5100.0
2006-04-13 13:30:00,36.43,36.44,36.3,36.37,10300.0,36.43,36.44,36.3,36.37,10300.0
2006-04-13 14:00:00,36.37,36.37,36.19,36.19,7600.0,36.37,36.37,36.19,36.19,7600.0
2006-04-13 14:30:00,36.19,36.24,36.08,36.1,10400.0,36.19,36.24,36.08,36.1,10400.0
2006-04-13 15:00:00,36.1,36.18,35.98,36.14,9500.0,36.1,36.18,35.98,36.14,9500.0
2006-04-13 15:30:00,36.12,36.34,36.08,36.23,53100.0,36.12,36.34,36.08,36.23,53100.0
2006-04-17 09:30:00,36.15,36.27,36.01,36.17,51800.0,36.15,36.27,36.01,36.17,51800.0
2006-04-17 10:00:00,36.08,36.4,36.08,36.33,10800.0,36.08,36.4,36.08,36.33,10800.0
2006-04-17 10:30:00,36.31,36.31,36.19,36.24,8100.0,36.31,36.31,36.19,36.24,8100.0
2006-04-17 11:00:00,36.23,36.32,36.2,36.27,5700.0,36.23,36.32,36.2,36.27,5700.0
2006-04-17 11:30:00,36.23,36.3,36.23,36.26,4100.0,36.23,36.3,36.23,36.26,4100.0
2006-04-17 12:00:00,36.26,36.3,36.22,36.28,5500.0,36.26,36.3,36.22,36.28,5500.0
2006-04-17 12:30:00,36.28,36.28,36.11,36.25,12500.0,36.28,36.28,36.11,36.25,12500.0
2006-04-17 13:00:00,36.24,36.33,36.1,36.26,12000.0,36.24,36.33,36.1,36.26,12000.0
2006-04-17 13:30:00,36.28,36.33,36.25,36.32,17000.0,36.28,36.33,36.25,36.32,17000.0
2006-04-17 14:00:00,36.3,36.32,36.25,36.28,14500.0,36.3,36.32,36.25,36.28,14500.0
2006-04-17 14:30:00,36.29,36.34,36.25,36.26,11000.0,36.29,36.34,36.25,36.26,11000.0
2006-04-17 15:00:00,36.26,36.31,36.25,36.25,10300.0,36.26,36.31,36.25,36.25,10300.0
2006-04-17 15:30:00,36.26,36.48,36.26,36.44,13100.0,36.26,36.48,36.26,36.44,13100.0
2006-04-18 09:30:00,36.6,36.8,36.5,36.79,12300.0,36.6,36.8,36.5,36.79,12300.0
2006-04-18 10:00:00,36.78,36.8,36.66,36.73,15900.0,36.78,36.8,36.66,36.73,15900.0
2006-04-18 10:30:00,36.74,36.9,36.67,36.74,6700.0,36.74,36.9,36.67,36.74,6700.0
2006-04-18 11:00:00,36.62,36.89,36.6,36.86,6200.0,36.62,36.89,36.6,36.86,6200.0
2006-04-18 11:30:00,36.83,36.95,36.78,36.8,9300.0,36.83,36.95,36.78,36.8,9300.0
2006-04-18 12:00:00,36.82,36.86,36.66,36.79,5800.0,36.82,36.86,36.66,36.79,5800.0
2006-04-18 12:30:00,36.77,36.87,36.62,36.87,3900.0,36.77,36.87,36.62,36.87,3900.0
2006-04-18 13:00:00,36.88,36.88,36.76,36.78,9800.0,36.88,36.88,36.76,36.78,9800.0
2006-04-18 13:30:00,36.81,36.83,36.67,36.78,8800.0,36.81,36.83,36.67,36.78,8800.0
2006-04-18 14:00:00,36.88,37.06,36.75,36.85,27100.0,36.88,37.06,36.75,36.85,27100.0
2006-04-18 14:30:00,36.88,37.16,36.75,37.08,19200.0,36.88,37.16,36.75,37.08,19200.0
2006-04-18 15:00:00,37.12,37.16,36.94,37.05,22100.0,37.12,37.16,36.94,37.05,22100.0
2006-04-18 15:30:00,37.05,37.18,36.97,37.1,25100.0,37.05,37.18,36.97,37.1,25100.0
2006-04-19 09:30:00,37.1,37.44,37.1,37.44,14900.0,37.1,37.44,37.1,37.44,14900.0
2006-04-19 10:00:00,37.49,37.56,37.25,37.3,9900.0,37.49,37.56,37.25,37.3,9900.0
2006-04-19 10:30:00,37.31,37.45,37.15,37.41,13600.0,37.31,37.45,37.15,37.41,13600.0
2006-04-19 11:00:00,37.34,37.46,37.24,37.43,22600.0,37.34,37.46,37.24,37.43,22600.0
2006-04-19 11:30:00,37.5,37.65,37.43,37.57,10300.0,37.5,37.65,37.43,37.57,10300.0
2006-04-19 12:00:00,37.55,37.84,37.53,37.81,12900.0,37.55,37.84,37.53,37.81,12900.0
2006-04-19 12:30:00,37.81,37.86,37.69,37.7,7700.0,37.81,37.86,37.69,37.7,7700.0
2006-04-19 13:00:00,37.69,37.76,37.52,37.64,12400.0,37.69,37.76,37.52,37.64,12400.0
2006-04-19 13:30:00,37.63,37.75,37.57,37.75,8100.0,37.63,37.75,37.57,37.75,8100.0
2006-04-19 14:00:00,37.73,37.82,37.54,37.8,12500.0,37.73,37.82,37.54,37.8,12500.0
2006-04-19 14:30:00,37.78,38.01,37.75,38.01,20200.0,37.78,38.01,37.75,38.01,20200.0
2006-04-19 15:00:00,38.01,38.23,37.91,38.13,36100.0,38.01,38.23,37.91,38.13,36100.0
2006-04-19 15:30:00,38.08,38.21,37.98,38.21,36900.0,38.08,38.21,37.98,38.21,36900.0
2006-04-20 09:30:00,38.0,38.18,37.9,38.11,18100.0,38.0,38.18,37.9,38.11,18100.0
2006-04-20 10:00:00,38.06,38.24,37.95,38.22,11300.0,38.06,38.24,37.95,38.22,11300.0
2006-04-20 10:30:00,38.16,38.21,37.7,37.8,21800.0,38.16,38.21,37.7,37.8,21800.0
2006-04-20 11:00:00,37.85,37.91,37.61,37.61,11500.0,37.85,37.91,37.61,37.61,11500.0
2006-04-20 11:30:00,37.62,37.81,37.62,37.76,13400.0,37.62,37.81,37.62,37.76,13400.0
2006-04-20 12:00:00,37.81,37.91,37.75,37.75,5900.0,37.81,37.91,37.75,37.75,5900.0
2006-04-20 12:30:00,37.76,38.03,37.76,38.01,6100.0,37.76,38.03,37.76,38.01,6100.0
2006-04-20 13:00:00,38.04,38.06,37.79,37.79,6200.0,38.04,38.06,37.79,37.79,6200.0
2006-04-20 13:30:00,37.82,38.04,37.77,38.04,6900.0,37.82,38.04,37.77,38.04,6900.0
2006-04-20 14:00:00,38.04,38.09,37.95,38.07,7100.0,38.04,38.09,37.95,38.07,7100.0
2006-04-20 14:30:00,38.07,38.18,37.98,38.13,5500.0,38.07,38.18,37.98,38.13,5500.0
2006-04-20 15:00:00,38.12,38.25,38.07,38.14,13300.0,38.12,38.25,38.07,38.14,13300.0
2006-04-20 15:30:00,38.12,38.31,38.11,38.21,33400.0,38.12,38.31,38.11,38.21,33400.0
2006-04-21 09:30:00,38.75,38.75,38.36,38.4,25700.0,38.75,38.75,38.36,38.4,25700.0
2006-04-21 10:00:00,38.39,38.7,38.39,38.43,13500.0,38.39,38.7,38.39,38.43,13500.0
2006-04-21 10:30:00,38.43,38.75,38.31,38.74,19900.0,38.43,38.75,38.31,38.74,19900.0
2006-04-21 11:00:00,38.74,38.8,38.6,38.68,21000.0,38.74,38.8,38.6,38.68,21000.0
2006-04-21 11:30:00,38.7,38.91,38.68,38.88,11800.0,38.7,38.91,38.68,38.88,11800.0
2006-04-21 12:00:00,38.85,38.93,38.74,38.86,10800.0,38.85,38.93,38.74,38.86,10800.0
2006-04-21 12:30:00,38.82,38.85,38.78,38.8,4400.0,38.82,38.85,38.78,38.8,4400.0
2006-04-21 13:00:00,38.82,38.95,38.82,38.92,9900.0,38.82,38.95,38.82,38.92,9900.0
2006-04-21 13:30:00,38.92,38.99,38.9,38.9,13500.0,38.92,38.99,38.9,38.9,13500.0
2006-04-21 14:00:00,38.9,38.91,38.19,38.22,16800.0,38.9,38.91,38.19,38.22,16800.0
2006-04-21 14:30:00,38.22,38.35,38.15,38.15,14600.0,38.22,38.35,38.15,38.15,14600.0
2006-04-21 15:00:00,38.15,38.48,38.1,38.37,14600.0,38.15,38.48,38.1,38.37,14600.0
2006-04-21 15:30:00,38.44,38.69,38.43,38.53,19900.0,38.44,38.69,38.43,38.53,19900.0
2006-04-24 09:30:00,38.35,38.59,38.03,38.03,9400.0,38.35,38.59,38.03,38.03,9400.0
2006-04-24 10:00:00,38.03,38.43,38.01,38.09,12300.0,38.03,38.43,38.01,38.09,12300.0
2006-04-24 10:30:00,38.24,38.34,37.89,37.95,9900.0,38.24,38.34,37.89,37.95,9900.0
2006-04-24 11:00:00,37.94,38.05,37.85,38.04,10400.0,37.94,38.05,37.85,38.04,10400.0
2006-04-24 11:30:00,38.01,38.17,38.01,38.17,3900.0,38.01,38.17,38.01,38.17,3900.0
2006-04-24 12:00:00,38.23,38.23,38.03,38.11,4900.0,38.23,38.23,38.03,38.11,4900.0
2006-04-24 12:30:00,38.14,38.14,38.01,38.03,4800.0,38.14,38.14,38.01,38.03,4800.0
2006-04-24 13:00:00,38.05,38.14,38.0,38.14,8300.0,38.05,38.14,38.0,38.14,8300.0
2006-04-24 13:30:00,38.15,38.25,38.02,38.05,9500.0,38.15,38.25,38.02,38.05,9500.0
2006-04-24 14:00:00,38.04,38.25,38.04,38.07,10200.0,38.04,38.25,38.04,38.07,10200.0
2006-04-24 14:30:00,38.07,38.25,38.04,38.08,15900.0,38.07,38.25,38.04,38.08,15900.0
2006-04-24 15:00:00,38.09,38.14,38.02,38.07,26400.0,38.09,38.14,38.02,38.07,26400.0
2006-04-24 15:30:00,38.05,38.1,38.0,38.0,27500.0,38.05,38.1,38.0,38.0,27500.0
2006-04-25 09:30:00,37.55,37.7,37.5,37.58,15000.0,37.55,37.7,37.5,37.58,15000.0
2006-04-25 10:00:00,37.51,37.75,37.33,37.45,24400.0,37.51,37.75,37.33,37.45,24400.0
2006-04-25 10:30:00,37.55,37.9,37.54,37.78,9000.0,37.55,37.9,37.54,37.78,9000.0
2006-04-25 11:00:00,37.7,37.82,37.61,37.72,9800.0,37.7,37.82,37.61,37.72,9800.0
2006-04-25 11:30:00,37.65,37.68,37.3,37.43,14500.0,37.65,37.68,37.3,37.43,14500.0
2006-04-25 12:00:00,37.44,37.74,37.44,37.74,8200.0,37.44,37.74,37.44,37.74,8200.0
2006-04-25 12:30:00,37.74,37.78,37.7,37.77,5700.0,37.74,37.78,37.7,37.77,5700.0
2006-04-25 13:00:00,37.69,37.69,37.49,37.59,15500.0,37.69,37.69,37.49,37.59,15500.0
2006-04-25 13:30:00,37.59,37.66,37.55,37.63,9400.0,37.59,37.66,37.55,37.63,9400.0
2006-04-25 14:00:00,37.6,37.78,37.55,37.69,36100.0,37.6,37.78,37.55,37.69,36100.0
2006-04-25 14:30:00,37.7,37.76,37.6,37.67,8500.0,37.7,37.76,37.6,37.67,8500.0
2006-04-25 15:00:00,37.73,37.74,37.55,37.67,19200.0,37.73,37.74,37.55,37.67,19200.0
2006-04-25 15:30:00,37.67,37.73,37.59,37.66,28300.0,37.67,37.73,37.59,37.66,28300.0
2006-04-26 09:30:00,37.25,37.62,37.25,37.52,15500.0,37.25,37.62,37.25,37.52,15500.0
2006-04-26 10:00:00,37.52,38.25,37.21,38.24,23300.0,37.52,38.25,37.21,38.24,23300.0
2006-04-26 10:30:00,38.28,38.29,37.81,37.88,162900.0,38.28,38.29,37.81,37.88,162900.0
2006-04-26 11:00:00,37.88,37.98,37.67,37.87,138600.0,37.88,37.98,37.67,37.87,138600.0
2006-04-26 11:30:00,37.8,37.99,37.64,37.7,6500.0,37.8,37.99,37.64,37.7,6500.0
2006-04-26 12:00:00,37.67,37.78,37.5,37.6,3600.0,37.67,37.78,37.5,37.6,3600.0
2006-04-26 12:30:00,37.63,37.75,37.5,37.55,5100.0,37.63,37.75,37.5,37.55,5100.0
2006-04-26 13:00:00,37.57,37.7,37.38,37.46,114600.0,37.57,37.7,37.38,37.46,114600.0
2006-04-26 13:30:00,37.39,37.47,37.22,37.42,6900.0,37.39,37.47,37.22,37.42,6900.0
2006-04-26 14:00:00,37.39,37.55,37.26,37.32,17400.0,37.39,37.55,37.26,37.32,17400.0
2006-04-26 14:30:00,37.34,37.6,36.8,36.95,34400.0,37.34,37.6,36.8,36.95,34400.0
2006-04-26 15:00:00,36.92,37.0,36.29,36.5,40400.0,36.92,37.0,36.29,36.5,40400.0
2006-04-26 15:30:00,36.5,36.69,36.27,36.48,181700.0,36.5,36.69,36.27,36.48,181700.0
2006-04-27 09:30:00,36.7,36.7,35.89,36.1,40800.0,36.7,36.7,35.89,36.1,40800.0
2006-04-27 10:00:00,36.15,36.68,36.05,36.3,42800.0,36.15,36.68,36.05,36.3,42800.0
2006-04-27 10:30:00,36.28,36.28,35.7,35.98,42400.0,36.28,36.28,35.7,35.98,42400.0
2006-04-27 11:00:00,35.99,36.12,35.91,36.1,34200.0,35.99,36.12,35.91,36.1,34200.0
2006-04-27 11:30:00,36.1,36.3,35.83,36.23,48000.0,36.1,36.3,35.83,36.23,48000.0
2006-04-27 12:00:00,36.28,36.88,36.28,36.83,21100.0,36.28,36.88,36.28,36.83,21100.0
2006-04-27 12:30:00,36.81,36.81,36.63,36.66,9500.0,36.81,36.81,36.63,36.66,9500.0
2006-04-27 13:00:00,36.66,36.72,36.42,36.48,18000.0,36.66,36.72,36.42,36.48,18000.0
2006-04-27 13:30:00,36.48,36.48,36.28,36.29,8200.0,36.48,36.48,36.28,36.29,8200.0
2006-04-27 14:00:00,36.25,36.25,35.86,35.89,48400.0,36.25,36.25,35.86,35.89,48400.0
2006-04-27 14:30:00,35.79,36.28,35.79,36.16,12500.0,35.79,36.28,35.79,36.16,12500.0
2006-04-27 15:00:00,36.17,36.25,35.75,35.87,18400.0,36.17,36.25,35.75,35.87,18400.0
2006-04-27 15:30:00,35.88,35.88,35.33,35.58,42700.0,35.88,35.88,35.33,35.58,42700.0
2006-04-28 09:30:00,35.58,36.23,35.56,36.07,42700.0,35.58,36.23,35.56,36.07,42700.0
2006-04-28 10:00:00,36.08,36.95,36.08,36.35,32200.0,36.08,36.95,36.08,36.35,32200.0
2006-04-28 10:30:00,36.4,36.43,36.01,36.01,21600.0,36.4,36.43,36.01,36.01,21600.0
2006-04-28 11:00:00,36.01,36.26,36.0,36.08,34000.0,36.01,36.26,36.0,36.08,34000.0
2006-04-28 11:30:00,36.09,36.12,35.8,36.0,62500.0,36.09,36.12,35.8,36.0,62500.0
2006-04-28 12:00:00,36.0,36.1,36.0,36.02,23200.0,36.0,36.1,36.0,36.02,23200.0
2006-04-28 12:30:00,36.03,36.04,35.81,35.94,14200.0,36.03,36.04,35.81,35.94,14200.0
2006-04-28 13:00:00,35.95,36.24,35.94,36.23,17300.0,35.95,36.24,35.94,36.23,17300.0
2006-04-28 13:30:00,36.23,36.49,36.23,36.4,16500.0,36.23,36.49,36.23,36.4,16500.0
2006-04-28 14:00:00,36.48,36.68,36.37,36.65,23300.0,36.48,36.68,36.37,36.65,23300.0
2006-04-28 14:30:00,36.7,36.72,36.53,36.55,10900.0,36.7,36.72,36.53,36.55,10900.0
2006-04-28 15:00:00,36.59,36.7,36.4,36.6,26200.0,36.59,36.7,36.4,36.6,26200.0
2006-04-28 15:30:00,36.6,36.77,36.31,36.42,31500.0,36.6,36.77,36.31,36.42,31500.0
2006-05-01 09:30:00,36.9,37.16,36.73,36.73,19100.0,36.9,37.16,36.73,36.73,19100.0
2006-05-01 10:00:00,36.7,36.9,36.7,36.86,15800.0,36.7,36.9,36.7,36.86,15800.0
2006-05-01 10:30:00,36.88,36.95,36.81,36.92,9400.0,36.88,36.95,36.81,36.92,9400.0
2006-05-01 11:00:00,36.9,36.98,36.85,36.87,22300.0,36.9,36.98,36.85,36.87,22300.0
2006-05-01 11:30:00,36.86,37.0,36.72,36.72,25500.0,36.86,37.0,36.72,36.72,25500.0
2006-05-01 12:00:00,36.8,36.83,36.4,36.4,7900.0,36.8,36.83,36.4,36.4,7900.0
2006-05-01 12:30:00,36.37,36.47,36.29,36.47,8700.0,36.37,36.47,36.29,36.47,8700.0
2006-05-01 13:00:00,36.47,36.74,36.41,36.74,5900.0,36.47,36.74,36.41,36.74,5900.0
2006-05-01 13:30:00,36.73,36.76,36.62,36.62,5500.0,36.73,36.76,36.62,36.62,5500.0
2006-05-01 14:00:00,36.58,36.62,36.42,36.57,9000.0,36.58,36.62,36.42,36.57,9000.0
2006-05-01 14:30:00,36.64,36.71,36.5,36.5,12500.0,36.64,36.71,36.5,36.5,12500.0
2006-05-01 15:00:00,36.48,36.54,36.26,36.3,20900.0,36.48,36.54,36.26,36.3,20900.0
2006-05-01 15:30:00,36.3,36.66,36.29,36.52,62600.0,36.3,36.66,36.29,36.52,62600.0
2006-05-02 09:30:00,36.57,36.87,36.57,36.77,28300.0,36.57,36.87,36.57,36.77,28300.0
2006-05-02 10:00:00,36.74,36.86,36.45,36.74,14600.0,36.74,36.86,36.45,36.74,14600.0
2006-05-02 10:30:00,36.74,36.81,36.51,36.59,28300.0,36.74,36.81,36.51,36.59,28300.0
2006-05-02 11:00:00,36.57,36.79,36.5,36.75,20100.0,36.57,36.79,36.5,36.75,20100.0
2006-05-02 11:30:00,36.74,36.9,36.74,36.8,12200.0,36.74,36.9,36.74,36.8,12200.0
2006-05-02 12:00:00,36.87,36.95,36.84,36.93,7600.0,36.87,36.95,36.84,36.93,7600.0
2006-05-02 12:30:00,36.95,37.07,36.92,37.06,10000.0,36.95,37.07,36.92,37.06,10000.0
2006-05-02 13:00:00,37.06,37.15,36.93,37.02,22900.0,37.06,37.15,36.93,37.02,22900.0
2006-05-02 13:30:00,37.07,37.16,37.0,37.07,36600.0,37.07,37.16,37.0,37.07,36600.0
2006-05-02 14:00:00,37.14,37.15,36.87,36.95,13200.0,37.14,37.15,36.87,36.95,13200.0
2006-05-02 14:30:00,36.96,37.17,36.93,37.11,25800.0,36.96,37.17,36.93,37.11,25800.0
2006-05-02 15:00:00,37.15,37.18,37.03,37.15,17400.0,37.15,37.18,37.03,37.15,17400.0
2006-05-02 15:30:00,37.16,37.2,36.98,37.12,27400.0,37.16,37.2,36.98,37.12,27400.0
2006-05-03 09:30:00,37.05,37.09,36.85,36.9,11700.0,37.05,37.09,36.85,36.9,11700.0
2006-05-03 10:00:00,36.9,37.08,36.76,37.07,12200.0,36.9,37.08,36.76,37.07,12200.0
2006-05-03 10:30:00,36.97,37.05,36.9,37.05,7000.0,36.97,37.05,36.9,37.05,7000.0
2006-05-03 11:00:00,37.1,37.22,37.01,37.08,13900.0,37.1,37.22,37.01,37.08,13900.0
2006-05-03 11:30:00,37.04,37.15,37.0,37.06,8000.0,37.04,37.15,37.0,37.06,8000.0
2006-05-03 12:00:00,37.08,37.11,36.99,37.11,12800.0,37.08,37.11,36.99,37.11,12800.0
2006-05-03 12:30:00,37.11,37.16,36.99,37.1,5600.0,37.11,37.16,36.99,37.1,5600.0
2006-05-03 13:00:00,37.1,37.15,37.04,37.04,7100.0,37.1,37.15,37.04,37.04,7100.0
2006-05-03 13:30:00,37.04,37.07,36.91,36.95,14100.0,37.04,37.07,36.91,36.95,14100.0
2006-05-03 14:00:00,36.91,36.92,36.65,36.78,12400.0,36.91,36.92,36.65,36.78,12400.0
2006-05-03 14:30:00,36.76,37.05,36.73,36.95,17400.0,36.76,37.05,36.73,36.95,17400.0
2006-05-03 15:00:00,36.97,36.97,36.83,36.83,11100.0,36.97,36.97,36.83,36.83,11100.0
2006-05-03 15:30:00,36.85,37.17,36.85,36.85,23100.0,36.85,37.17,36.85,36.85,23100.0
2006-05-04 09:30:00,36.95,36.99,36.85,36.91,15700.0,36.95,36.99,36.85,36.91,15700.0
2006-05-04 10:00:00,36.89,37.0,36.87,36.9,9000.0,36.89,37.0,36.87,36.9,9000.0
2006-05-04 10:30:00,36.91,36.95,36.7,36.8,10100.0,36.91,36.95,36.7,36.8,10100.0
2006-05-04 11:00:00,36.79,36.89,36.79,36.83,8100.0,36.79,36.89,36.79,36.83,8100.0
2006-05-04 11:30:00,36.83,36.92,36.75,36.87,8100.0,36.83,36.92,36.75,36.87,8100.0
2006-05-04 12:00:00,36.86,36.88,36.62,36.74,12700.0,36.86,36.88,36.62,36.74,12700.0
2006-05-04 12:30:00,36.75,36.85,36.6,36.77,10400.0,36.75,36.85,36.6,36.77,10400.0
2006-05-04 13:00:00,36.71,36.9,36.63,36.8,18100.0,36.71,36.9,36.63,36.8,18100.0
2006-05-04 13:30:00,36.77,36.96,36.67,36.9,15700.0,36.77,36.96,36.67,36.9,15700.0
2006-05-04 14:00:00,36.91,36.99,36.83,36.85,9000.0,36.91,36.99,36.83,36.85,9000.0
2006-05-04 14:30:00,36.9,36.92,36.67,36.88,22400.0,36.9,36.92,36.67,36.88,22400.0
2006-05-04 15:00:00,36.92,36.95,36.61,36.67,24600.0,36.92,36.95,36.61,36.67,24600.0
2006-05-04 15:30:00,36.68,36.83,36.6,36.76,24100.0,36.68,36.83,36.6,36.76,24100.0
2006-05-05 09:30:00,36.95,37.5,36.86,37.42,37600.0,36.95,37.5,36.86,37.42,37600.0
2006-05-05 10:00:00,37.43,37.5,37.4,37.4,15600.0,37.43,37.5,37.4,37.4,15600.0
2006-05-05 10:30:00,37.4,37.45,37.2,37.26,13700.0,37.4,37.45,37.2,37.26,13700.0
2006-05-05 11:00:00,37.3,37.38,37.18,37.35,27600.0,37.3,37.38,37.18,37.35,27600.0
2006-05-05 11:30:00,37.35,37.64,37.35,37.59,15700.0,37.35,37.64,37.35,37.59,15700.0
2006-05-05 12:00:00,37.64,37.71,37.54,37.67,9100.0,37.64,37.71,37.54,37.67,9100.0
2006-05-05 12:30:00,37.67,37.67,37.44,37.6,12200.0,37.67,37.67,37.44,37.6,12200.0
2006-05-05 13:00:00,37.58,37.74,37.49,37.71,17900.0,37.58,37.74,37.49,37.71,17900.0
2006-05-05 13:30:00,37.71,37.9,37.71,37.84,17000.0,37.71,37.9,37.71,37.84,17000.0
2006-05-05 14:00:00,37.79,37.96,37.74,37.95,20900.0,37.79,37.96,37.74,37.95,20900.0
2006-05-05 14:30:00,37.95,38.05,37.85,37.91,15700.0,37.95,38.05,37.85,37.91,15700.0
2006-05-05 15:00:00,37.89,37.89,37.64,37.64,8100.0,37.89,37.89,37.64,37.64,8100.0
2006-05-05 15:30:00,37.66,37.79,37.64,37.68,9400.0,37.66,37.79,37.64,37.68,9400.0
2006-05-08 09:30:00,37.5,37.91,37.5,37.71,24000.0,37.5,37.91,37.5,37.71,24000.0
2006-05-08 10:00:00,37.71,37.78,37.59,37.65,14300.0,37.71,37.78,37.59,37.65,14300.0
2006-05-08 10:30:00,37.66,37.67,37.51,37.51,10300.0,37.66,37.67,37.51,37.51,10300.0
2006-05-08 11:00:00,37.51,37.6,37.41,37.48,9400.0,37.51,37.6,37.41,37.48,9400.0
2006-05-08 11:30:00,37.5,37.69,37.5,37.6,6700.0,37.5,37.69,37.5,37.6,6700.0
2006-05-08 12:00:00,37.54,37.65,37.54,37.64,14000.0,37.54,37.65,37.54,37.64,14000.0
2006-05-08 12:30:00,37.59,37.69,37.59,37.69,7300.0,37.59,37.69,37.59,37.69,7300.0
2006-05-08 13:00:00,37.69,37.8,37.6,37.75,16200.0,37.69,37.8,37.6,37.75,16200.0
2006-05-08 13:30:00,37.75,37.85,37.7,37.83,5300.0,37.75,37.85,37.7,37.83,5300.0
2006-05-08 14:00:00,37.8,37.92,37.77,37.83,11700.0,37.8,37.92,37.77,37.83,11700.0
2006-05-08 14:30:00,37.87,37.9,37.64,37.64,22200.0,37.87,37.9,37.64,37.64,22200.0
2006-05-08 15:00:00,37.63,37.75,37.47,37.5,11100.0,37.63,37.75,37.47,37.5,11100.0
2006-05-08 15:30:00,37.51,37.67,37.51,37.59,12800.0,37.51,37.67,37.51,37.59,12800.0
2006-05-09 09:30:00,37.61,37.61,37.05,37.1,12100.0,37.61,37.61,37.05,37.1,12100.0
2006-05-09 10:00:00,37.12,37.37,37.12,37.25,12700.0,37.12,37.37,37.12,37.25,12700.0
2006-05-09 10:30:00,37.25,37.33,37.25,37.32,2600.0,37.25,37.33,37.25,37.32,2600.0
2006-05-09 11:00:00,37.36,37.53,37.36,37.46,3900.0,37.36,37.53,37.36,37.46,3900.0
2006-05-09 11:30:00,37.52,37.53,37.45,37.46,4500.0,37.52,37.53,37.45,37.46,4500.0
2006-05-09 12:00:00,37.49,37.51,37.36,37.37,3100.0,37.49,37.51,37.36,37.37,3100.0
2006-05-09 12:30:00,37.36,37.37,37.28,37.33,4700.0,37.36,37.37,37.28,37.33,4700.0
2006-05-09 13:00:00,37.32,37.4,37.27,37.32,4400.0,37.32,37.4,37.27,37.32,4400.0
2006-05-09 13:30:00,37.36,37.36,37.14,37.16,4100.0,37.36,37.36,37.14,37.16,4100.0
2006-05-09 14:00:00,37.2,37.23,37.16,37.19,4900.0,37.2,37.23,37.16,37.19,4900.0
2006-05-09 14:30:00,37.17,37.23,37.12,37.23,3700.0,37.17,37.23,37.12,37.23,3700.0
2006-05-09 15:00:00,37.19,37.39,37.19,37.32,5800.0,37.19,37.39,37.19,37.32,5800.0
2006-05-09 15:30:00,37.31,37.44,37.26,37.26,12000.0,37.31,37.44,37.26,37.26,12000.0
2006-05-10 09:30:00,37.2,37.21,37.0,37.09,8700.0,37.2,37.21,37.0,37.09,8700.0
2006-05-10 10:00:00,37.14,37.21,36.94,37.15,23200.0,37.14,37.21,36.94,37.15,23200.0
2006-05-10 10:30:00,37.16,37.19,37.11,37.11,7600.0,37.16,37.19,37.11,37.11,7600.0
2006-05-10 11:00:00,37.13,37.14,36.98,36.98,32100.0,37.13,37.14,36.98,36.98,32100.0
2006-05-10 11:30:00,36.95,37.01,36.81,36.89,15300.0,36.95,37.01,36.81,36.89,15300.0
2006-05-10 12:00:00,36.89,36.9,36.84,36.89,23100.0,36.89,36.9,36.84,36.89,23100.0
2006-05-10 12:30:00,36.89,36.97,36.88,36.92,12000.0,36.89,36.97,36.88,36.92,12000.0
2006-05-10 13:00:00,36.92,36.99,36.92,36.96,9800.0,36.92,36.99,36.92,36.96,9800.0
2006-05-10 13:30:00,36.98,36.98,36.79,36.84,9300.0,36.98,36.98,36.79,36.84,9300.0
2006-05-10 14:00:00,36.83,36.87,36.6,36.62,29200.0,36.83,36.87,36.6,36.62,29200.0
2006-05-10 14:30:00,36.64,36.91,36.56,36.84,20300.0,36.64,36.91,36.56,36.84,20300.0
2006-05-10 15:00:00,36.96,36.96,36.67,36.69,19500.0,36.96,36.96,36.67,36.69,19500.0
2006-05-10 15:30:00,36.71,36.8,36.6,36.7,20700.0,36.71,36.8,36.6,36.7,20700.0
2006-05-11 09:30:00,36.69,36.7,36.18,36.5,9000.0,36.69,36.7,36.18,36.5,9000.0
2006-05-11 10:00:00,36.47,36.91,36.45,36.81,9600.0,36.47,36.91,36.45,36.81,9600.0
2006-05-11 10:30:00,36.74,36.75,36.6,36.67,10100.0,36.74,36.75,36.6,36.67,10100.0
2006-05-11 11:00:00,36.68,36.77,36.6,36.6,10500.0,36.68,36.77,36.6,36.6,10500.0
2006-05-11 11:30:00,36.61,36.75,36.56,36.6,14600.0,36.61,36.75,36.56,36.6,14600.0
2006-05-11 12:00:00,36.56,36.6,36.38,36.42,9300.0,36.56,36.6,36.38,36.42,9300.0
2006-05-11 12:30:00,36.47,36.57,36.4,36.57,8000.0,36.47,36.57,36.4,36.57,8000.0
2006-05-11 13:00:00,36.45,36.61,36.22,36.36,10400.0,36.45,36.61,36.22,36.36,10400.0
2006-05-11 13:30:00,36.36,36.61,36.36,36.47,11900.0,36.36,36.61,36.36,36.47,11900.0
2006-05-11 14:00:00,36.49,36.51,36.41,36.41,6800.0,36.49,36.51,36.41,36.41,6800.0
2006-05-11 14:30:00,36.4,36.53,36.21,36.25,8400.0,36.4,36.53,36.21,36.25,8400.0
2006-05-11 15:00:00,36.21,36.4,36.21,36.32,8700.0,36.21,36.4,36.21,36.32,8700.0
2006-05-11 15:30:00,36.31,36.31,36.13,36.3,36600.0,36.31,36.31,36.13,36.3,36600.0
2006-05-12 09:30:00,36.0,36.0,35.6,35.9,19900.0,36.0,36.0,35.6,35.9,19900.0
2006-05-12 10:00:00,36.0,36.17,36.0,36.04,18800.0,36.0,36.17,36.0,36.04,18800.0
2006-05-12 10:30:00,36.03,36.03,35.9,35.91,21200.0,36.03,36.03,35.9,35.91,21200.0
2006-05-12 11:00:00,35.98,36.07,35.81,36.06,22200.0,35.98,36.07,35.81,36.06,22200.0
2006-05-12 11:30:00,36.0,36.15,35.93,36.14,19900.0,36.0,36.15,35.93,36.14,19900.0
2006-05-12 12:00:00,36.14,36.28,36.14,36.28,15600.0,36.14,36.28,36.14,36.28,15600.0
2006-05-12 12:30:00,36.24,36.38,36.24,36.3,33900.0,36.24,36.38,36.24,36.3,33900.0
2006-05-12 13:00:00,36.27,36.32,36.15,36.26,41300.0,36.27,36.32,36.15,36.26,41300.0
2006-05-12 13:30:00,36.25,36.25,36.11,36.12,13700.0,36.25,36.25,36.11,36.12,13700.0
2006-05-12 14:00:00,36.13,36.32,36.11,36.18,21400.0,36.13,36.32,36.11,36.18,21400.0
2006-05-12 14:30:00,36.17,36.17,36.1,36.15,17400.0,36.17,36.17,36.1,36.15,17400.0
2006-05-12 15:00:00,36.15,36.25,35.92,35.92,25300.0,36.15,36.25,35.92,35.92,25300.0
2006-05-12 15:30:00,35.93,35.93,35.65,35.69,34000.0,35.93,35.93,35.65,35.69,34000.0
2006-05-15 09:30:00,35.68,36.05,35.5,35.95,18400.0,35.68,36.05,35.5,35.95,18400.0
2006-05-15 10:00:00,35.98,36.44,35.73,36.36,26300.0,35.98,36.44,35.73,36.36,26300.0
2006-05-15 10:30:00,36.37,36.69,36.26,36.26,21900.0,36.37,36.69,36.26,36.26,21900.0
2006-05-15 11:00:00,36.3,36.67,36.3,36.39,20300.0,36.3,36.67,36.3,36.39,20300.0
2006-05-15 11:30:00,36.34,36.45,36.21,36.39,12500.0,36.34,36.45,36.21,36.39,12500.0
2006-05-15 12:00:00,36.33,36.48,36.22,36.47,10200.0,36.33,36.48,36.22,36.47,10200.0
2006-05-15 12:30:00,36.48,36.5,36.33,36.33,7200.0,36.48,36.5,36.33,36.33,7200.0
2006-05-15 13:00:00,36.3,36.34,36.05,36.16,14700.0,36.3,36.34,36.05,36.16,14700.0
2006-05-15 13:30:00,36.15,36.15,35.81,35.85,14900.0,36.15,36.15,35.81,35.85,14900.0
2006-05-15 14:00:00,35.86,36.22,35.82,36.21,18600.0,35.86,36.22,35.82,36.21,18600.0
2006-05-15 14:30:00,36.2,36.42,36.16,36.25,17400.0,36.2,36.42,36.16,36.25,17400.0
2006-05-15 15:00:00,36.25,36.58,36.23,36.43,28800.0,36.25,36.58,36.23,36.43,28800.0
2006-05-15 15:30:00,36.36,36.45,36.25,36.29,28300.0,36.36,36.45,36.25,36.29,28300.0
2006-05-16 09:30:00,36.25,36.35,36.1,36.24,16900.0,36.25,36.35,36.1,36.24,16900.0
2006-05-16 10:00:00,36.21,36.21,35.92,36.01,8100.0,36.21,36.21,35.92,36.01,8100.0
2006-05-16 10:30:00,36.01,36.17,36.01,36.15,5800.0,36.01,36.17,36.01,36.15,5800.0
2006-05-16 11:00:00,36.04,36.15,35.86,35.89,9400.0,36.04,36.15,35.86,35.89,9400.0
2006-05-16 11:30:00,35.9,35.95,35.73,35.82,12200.0,35.9,35.95,35.73,35.82,12200.0
2006-05-16 12:00:00,35.72,35.82,35.72,35.79,20000.0,35.72,35.82,35.72,35.79,20000.0
2006-05-16 12:30:00,35.79,36.0,35.77,36.0,20000.0,35.79,36.0,35.77,36.0,20000.0
2006-05-16 13:00:00,35.99,36.03,35.89,36.01,26300.0,35.99,36.03,35.89,36.01,26300.0
2006-05-16 13:30:00,35.96,36.12,35.96,35.99,18600.0,35.96,36.12,35.96,35.99,18600.0
2006-05-16 14:00:00,35.96,35.96,35.7,35.76,14700.0,35.96,35.96,35.7,35.76,14700.0
2006-05-16 14:30:00,35.71,35.75,35.65,35.73,18800.0,35.71,35.75,35.65,35.73,18800.0
2006-05-16 15:00:00,35.68,35.79,35.68,35.77,22600.0,35.68,35.79,35.68,35.77,22600.0
2006-05-16 15:30:00,35.77,35.78,35.53,35.55,28800.0,35.77,35.78,35.53,35.55,28800.0
2006-05-17 09:30:00,35.25,35.52,35.24,35.41,20500.0,35.25,35.52,35.24,35.41,20500.0
2006-05-17 10:00:00,35.42,35.5,35.0,35.19,9500.0,35.42,35.5,35.0,35.19,9500.0
2006-05-17 10:30:00,35.19,35.25,35.09,35.1,3900.0,35.19,35.25,35.09,35.1,3900.0
2006-05-17 11:00:00,35.03,35.33,34.93,35.08,23500.0,35.03,35.33,34.93,35.08,23500.0
2006-05-17 11:30:00,35.04,35.23,35.04,35.2,3500.0,35.04,35.23,35.04,35.2,3500.0
2006-05-17 12:00:00,35.23,35.49,35.21,35.26,16200.0,35.23,35.49,35.21,35.26,16200.0
2006-05-17 12:30:00,35.25,35.4,35.25,35.31,20400.0,35.25,35.4,35.25,35.31,20400.0
2006-05-17 13:00:00,35.28,35.3,35.2,35.26,57900.0,35.28,35.3,35.2,35.26,57900.0
2006-05-17 13:30:00,35.29,35.41,35.24,35.33,10400.0,35.29,35.41,35.24,35.33,10400.0
2006-05-17 14:00:00,35.3,35.3,34.96,35.03,6500.0,35.3,35.3,34.96,35.03,6500.0
2006-05-17 14:30:00,35.01,35.06,34.68,34.9,16400.0,35.01,35.06,34.68,34.9,16400.0
2006-05-17 15:00:00,34.88,35.2,34.82,35.02,23800.0,34.88,35.2,34.82,35.02,23800.0
2006-05-17 15:30:00,35.11,35.3,34.97,34.98,24100.0,35.11,35.3,34.97,34.98,24100.0
2006-05-18 09:30:00,34.98,35.11,34.86,34.91,5000.0,34.98,35.11,34.86,34.91,5000.0
2006-05-18 10:00:00,34.91,35.02,34.9,34.95,5200.0,34.91,35.02,34.9,34.95,5200.0
2006-05-18 10:30:00,35.0,35.07,34.94,35.0,5200.0,35.0,35.07,34.94,35.0,5200.0
2006-05-18 11:00:00,35.0,35.07,34.82,34.99,10100.0,35.0,35.07,34.82,34.99,10100.0
2006-05-18 11:30:00,34.92,35.1,34.85,34.95,14600.0,34.92,35.1,34.85,34.95,14600.0
2006-05-18 12:00:00,34.9,35.04,34.85,35.04,8300.0,34.9,35.04,34.85,35.04,8300.0
2006-05-18 12:30:00,35.02,35.02,34.93,34.98,4600.0,35.02,35.02,34.93,34.98,4600.0
2006-05-18 13:00:00,34.98,35.02,34.86,34.94,8200.0,34.98,35.02,34.86,34.94,8200.0
2006-05-18 13:30:00,34.91,35.06,34.91,34.98,10300.0,34.91,35.06,34.91,34.98,10300.0
2006-05-18 14:00:00,34.98,35.04,34.96,34.98,6400.0,34.98,35.04,34.96,34.98,6400.0
2006-05-18 14:30:00,35.01,35.07,34.91,34.92,9400.0,35.01,35.07,34.91,34.92,9400.0
2006-05-18 15:00:00,34.95,34.96,34.73,34.77,11100.0,34.95,34.96,34.73,34.77,11100.0
2006-05-18 15:30:00,34.77,34.8,34.31,34.43,31200.0,34.77,34.8,34.31,34.43,31200.0
2006-05-19 09:30:00,34.25,34.4,34.11,34.15,20800.0,34.25,34.4,34.11,34.15,20800.0
2006-05-19 10:00:00,34.12,34.18,33.8,34.05,21000.0,34.12,34.18,33.8,34.05,21000.0
2006-05-19 10:30:00,34.05,34.22,34.05,34.05,9900.0,34.05,34.22,34.05,34.05,9900.0
2006-05-19 11:00:00,34.07,34.26,33.71,34.11,16200.0,34.07,34.26,33.71,34.11,16200.0
2006-05-19 11:30:00,34.13,34.13,33.67,33.76,8300.0,34.13,34.13,33.67,33.76,8300.0
2006-05-19 12:00:00,33.76,34.19,33.76,34.13,12600.0,33.76,34.19,33.76,34.13,12600.0
2006-05-19 12:30:00,34.21,34.7,34.16,34.37,11200.0,34.21,34.7,34.16,34.37,11200.0
2006-05-19 13:00:00,34.36,34.61,34.23,34.5,8400.0,34.36,34.61,34.23,34.5,8400.0
2006-05-19 13:30:00,34.53,34.66,34.31,34.38,9600.0,34.53,34.66,34.31,34.38,9600.0
2006-05-19 14:00:00,34.39,34.58,34.32,34.46,17700.0,34.39,34.58,34.32,34.46,17700.0
2006-05-19 14:30:00,34.5,34.52,34.21,34.21,21100.0,34.5,34.52,34.21,34.21,21100.0
2006-05-19 15:00:00,34.2,34.31,34.05,34.12,10400.0,34.2,34.31,34.05,34.12,10400.0
2006-05-19 15:30:00,34.17,34.29,34.05,34.23,15200.0,34.17,34.29,34.05,34.23,15200.0
2006-05-22 09:30:00,34.06,34.45,34.05,34.16,16200.0,34.06,34.45,34.05,34.16,16200.0
2006-05-22 10:00:00,34.08,34.15,33.75,33.82,12800.0,34.08,34.15,33.75,33.82,12800.0
2006-05-22 10:30:00,33.88,33.99,33.7,33.89,17900.0,33.88,33.99,33.7,33.89,17900.0
2006-05-22 11:00:00,33.88,33.92,33.65,33.85,11700.0,33.88,33.92,33.65,33.85,11700.0
2006-05-22 11:30:00,33.87,34.04,33.65,34.04,22900.0,33.87,34.04,33.65,34.04,22900.0
2006-05-22 12:00:00,34.08,34.25,33.73,33.74,21000.0,34.08,34.25,33.73,33.74,21000.0
2006-05-22 12:30:00,33.8,34.11,33.8,33.87,9800.0,33.8,34.11,33.8,33.87,9800.0
2006-05-22 13:00:00,33.91,34.1,33.88,34.1,7700.0,33.91,34.1,33.88,34.1,7700.0
2006-05-22 13:30:00,34.05,34.1,33.96,34.09,9200.0,34.05,34.1,33.96,34.09,9200.0
2006-05-22 14:00:00,34.17,34.26,33.95,34.2,15100.0,34.17,34.26,33.95,34.2,15100.0
2006-05-22 14:30:00,34.2,34.2,33.88,33.99,14900.0,34.2,34.2,33.88,33.99,14900.0
2006-05-22 15:00:00,33.98,34.6,33.98,34.55,12200.0,33.98,34.6,33.98,34.55,12200.0
2006-05-22 15:30:00,34.53,34.53,34.17,34.22,35500.0,34.53,34.53,34.17,34.22,35500.0
2006-05-23 09:30:00,35.0,35.07,34.85,34.92,17000.0,35.0,35.07,34.85,34.92,17000.0
2006-05-23 10:00:00,34.89,35.15,34.75,34.83,13100.0,34.89,35.15,34.75,34.83,13100.0
2006-05-23 10:30:00,34.82,34.97,34.54,34.54,18200.0,34.82,34.97,34.54,34.54,18200.0
2006-05-23 11:00:00,34.57,34.58,34.33,34.47,22200.0,34.57,34.58,34.33,34.47,22200.0
2006-05-23 11:30:00,34.45,34.49,34.34,34.34,6200.0,34.45,34.49,34.34,34.34,6200.0
2006-05-23 12:00:00,34.32,34.49,34.23,34.31,15100.0,34.32,34.49,34.23,34.31,15100.0
2006-05-23 12:30:00,34.32,34.32,34.15,34.26,7700.0,34.32,34.32,34.15,34.26,7700.0
2006-05-23 13:00:00,34.29,34.37,34.23,34.27,7400.0,34.29,34.37,34.23,34.27,7400.0
2006-05-23 13:30:00,34.29,34.44,34.23,34.25,12500.0,34.29,34.44,34.23,34.25,12500.0
2006-05-23 14:00:00,34.27,34.33,34.17,34.24,20600.0,34.27,34.33,34.17,34.24,20600.0
2006-05-23 14:30:00,34.25,34.41,34.08,34.16,25900.0,34.25,34.41,34.08,34.16,25900.0
2006-05-23 15:00:00,34.15,34.38,34.1,34.31,26400.0,34.15,34.38,34.1,34.31,26400.0
2006-05-23 15:30:00,34.3,34.3,34.0,34.17,71900.0,34.3,34.3,34.0,34.17,71900.0
2006-05-24 09:30:00,34.18,34.5,34.05,34.32,38600.0,34.18,34.5,34.05,34.32,38600.0
2006-05-24 10:00:00,34.32,34.4,34.15,34.3,22100.0,34.32,34.4,34.15,34.3,22100.0
2006-05-24 10:30:00,34.31,34.35,34.15,34.18,23500.0,34.31,34.35,34.15,34.18,23500.0
2006-05-24 11:00:00,34.2,34.3,34.09,34.12,17900.0,34.2,34.3,34.09,34.12,17900.0
2006-05-24 11:30:00,34.12,34.33,34.01,34.33,26300.0,34.12,34.33,34.01,34.33,26300.0
2006-05-24 12:00:00,34.28,34.31,33.86,33.87,11200.0,34.28,34.31,33.86,33.87,11200.0
2006-05-24 12:30:00,33.89,34.1,33.78,34.03,58200.0,33.89,34.1,33.78,34.03,58200.0
2006-05-24 13:00:00,33.88,34.14,33.75,33.75,19100.0,33.88,34.14,33.75,33.75,19100.0
2006-05-24 13:30:00,33.72,33.94,33.61,33.94,15700.0,33.72,33.94,33.61,33.94,15700.0
2006-05-24 14:00:00,33.96,34.02,33.5,33.5,20000.0,33.96,34.02,33.5,33.5,20000.0
2006-05-24 14:30:00,33.5,34.04,33.4,34.0,29400.0,33.5,34.04,33.4,34.0,29400.0
2006-05-24 15:00:00,33.99,34.09,33.57,33.73,28000.0,33.99,34.09,33.57,33.73,28000.0
2006-05-24 15:30:00,33.76,34.23,33.76,34.05,28100.0,33.76,34.23,33.76,34.05,28100.0
2006-05-25 09:30:00,34.4,34.55,34.2,34.4,19000.0,34.4,34.55,34.2,34.4,19000.0
2006-05-25 10:00:00,34.4,34.4,34.05,34.14,8000.0,34.4,34.4,34.05,34.14,8000.0
2006-05-25 10:30:00,34.19,34.35,34.08,34.3,14300.0,34.19,34.35,34.08,34.3,14300.0
2006-05-25 11:00:00,34.24,34.32,34.13,34.15,4000.0,34.24,34.32,34.13,34.15,4000.0
2006-05-25 11:30:00,34.15,34.48,34.15,34.45,8400.0,34.15,34.48,34.15,34.45,8400.0
2006-05-25 12:00:00,34.47,34.47,34.18,34.35,7900.0,34.47,34.47,34.18,34.35,7900.0
2006-05-25 12:30:00,34.28,34.39,34.16,34.3,4500.0,34.28,34.39,34.16,34.3,4500.0
2006-05-25 13:00:00,34.38,34.39,34.28,34.31,7700.0,34.38,34.39,34.28,34.31,7700.0
2006-05-25 13:30:00,34.3,34.35,34.17,34.29,8500.0,34.3,34.35,34.17,34.29,8500.0
2006-05-25 14:00:00,34.29,34.42,34.24,34.29,9700.0,34.29,34.42,34.24,34.29,9700.0
2006-05-25 14:30:00,34.29,34.4,34.23,34.4,21000.0,34.29,34.4,34.23,34.4,21000.0
2006-05-25 15:00:00,34.39,34.62,34.28,34.61,80200.0,34.39,34.62,34.28,34.61,80200.0
2006-05-25 15:30:00,34.59,34.76,34.59,34.73,55200.0,34.59,34.76,34.59,34.73,55200.0
2006-05-26 09:30:00,34.85,35.35,34.85,35.29,23500.0,34.85,35.35,34.85,35.29,23500.0
2006-05-26 10:00:00,35.3,35.62,35.24,35.51,24100.0,35.3,35.62,35.24,35.51,24100.0
2006-05-26 10:30:00,35.51,35.56,35.2,35.25,23700.0,35.51,35.56,35.2,35.25,23700.0
2006-05-26 11:00:00,35.33,35.49,35.19,35.45,12500.0,35.33,35.49,35.19,35.45,12500.0
2006-05-26 11:30:00,35.42,35.5,35.32,35.32,11000.0,35.42,35.5,35.32,35.32,11000.0
2006-05-26 12:00:00,35.3,35.47,35.25,35.31,23900.0,35.3,35.47,35.25,35.31,23900.0
2006-05-26 12:30:00,35.28,35.4,35.26,35.29,6200.0,35.28,35.4,35.26,35.29,6200.0
2006-05-26 13:00:00,35.26,35.45,35.26,35.4,8600.0,35.26,35.45,35.26,35.4,8600.0
2006-05-26 13:30:00,35.4,35.63,35.38,35.44,19200.0,35.4,35.63,35.38,35.44,19200.0
2006-05-26 14:00:00,35.37,35.48,35.31,35.39,15700.0,35.37,35.48,35.31,35.39,15700.0
2006-05-26 14:30:00,35.4,35.46,35.35,35.37,10600.0,35.4,35.46,35.35,35.37,10600.0
2006-05-26 15:00:00,35.32,35.47,35.32,35.45,21100.0,35.32,35.47,35.32,35.45,21100.0
2006-05-26 15:30:00,35.45,35.5,35.3,35.49,19300.0,35.45,35.5,35.3,35.49,19300.0
2006-05-30 09:30:00,35.54,35.54,35.14,35.35,32500.0,35.54,35.54,35.14,35.35,32500.0
2006-05-30 10:00:00,35.31,35.42,35.12,35.3,36800.0,35.31,35.42,35.12,35.3,36800.0
2006-05-30 10:30:00,35.3,35.34,35.25,35.27,24900.0,35.3,35.34,35.25,35.27,24900.0
2006-05-30 11:00:00,35.27,35.3,35.11,35.12,31200.0,35.27,35.3,35.11,35.12,31200.0
2006-05-30 11:30:00,35.1,35.19,34.85,34.94,24400.0,35.1,35.19,34.85,34.94,24400.0
2006-05-30 12:00:00,34.91,35.11,34.91,35.11,9400.0,34.91,35.11,34.91,35.11,9400.0
2006-05-30 12:30:00,35.14,35.14,34.97,34.97,7900.0,35.14,35.14,34.97,34.97,7900.0
2006-05-30 13:00:00,34.98,35.08,34.97,35.01,11400.0,34.98,35.08,34.97,35.01,11400.0
2006-05-30 13:30:00,34.99,35.08,34.75,34.75,29700.0,34.99,35.08,34.75,34.75,29700.0
2006-05-30 14:00:00,34.78,34.87,34.75,34.86,15300.0,34.78,34.87,34.75,34.86,15300.0
2006-05-30 14:30:00,34.86,34.87,34.66,34.71,17000.0,34.86,34.87,34.66,34.71,17000.0
2006-05-30 15:00:00,34.69,34.84,34.61,34.78,28300.0,34.69,34.84,34.61,34.78,28300.0
2006-05-30 15:30:00,34.78,34.81,34.54,34.65,41900.0,34.78,34.81,34.54,34.65,41900.0
2006-05-31 09:30:00,34.8,35.03,34.72,34.73,19400.0,34.8,35.03,34.72,34.73,19400.0
2006-05-31 10:00:00,34.76,34.92,34.41,34.44,15500.0,34.76,34.92,34.41,34.44,15500.0
2006-05-31 10:30:00,34.5,34.65,34.47,34.49,34500.0,34.5,34.65,34.47,34.49,34500.0
2006-05-31 11:00:00,34.47,34.6,34.39,34.6,14700.0,34.47,34.6,34.39,34.6,14700.0
2006-05-31 11:30:00,34.6,34.62,34.42,34.44,10500.0,34.6,34.62,34.42,34.44,10500.0
2006-05-31 12:00:00,34.37,34.54,34.35,34.5,6700.0,34.37,34.54,34.35,34.5,6700.0
2006-05-31 12:30:00,34.53,34.55,34.41,34.42,4400.0,34.53,34.55,34.41,34.42,4400.0
2006-05-31 13:00:00,34.42,34.46,34.29,34.38,6100.0,34.42,34.46,34.29,34.38,6100.0
2006-05-31 13:30:00,34.34,34.37,34.0,34.03,40800.0,34.34,34.37,34.0,34.03,40800.0
2006-05-31 14:00:00,34.03,34.31,33.82,33.95,20800.0,34.03,34.31,33.82,33.95,20800.0
2006-05-31 14:30:00,34.0,34.33,33.84,33.96,33500.0,34.0,34.33,33.84,33.96,33500.0
2006-05-31 15:00:00,33.9,34.06,33.68,33.94,28000.0,33.9,34.06,33.68,33.94,28000.0
2006-05-31 15:30:00,33.92,34.29,33.76,34.24,49200.0,33.92,34.29,33.76,34.24,49200.0
2006-06-01 09:30:00,34.75,35.2,34.71,35.01,39300.0,34.75,35.2,34.71,35.01,39300.0
2006-06-01 10:00:00,34.99,35.06,34.66,34.69,30000.0,34.99,35.06,34.66,34.69,30000.0
2006-06-01 10:30:00,34.7,35.04,34.7,34.99,18700.0,34.7,35.04,34.7,34.99,18700.0
2006-06-01 11:00:00,34.89,35.08,34.85,35.05,10800.0,34.89,35.08,34.85,35.05,10800.0
2006-06-01 11:30:00,35.06,35.07,34.86,34.92,12100.0,35.06,35.07,34.86,34.92,12100.0
2006-06-01 12:00:00,34.88,35.06,34.83,34.98,10200.0,34.88,35.06,34.83,34.98,10200.0
2006-06-01 12:30:00,35.0,35.06,34.84,34.85,13500.0,35.0,35.06,34.84,34.85,13500.0
2006-06-01 13:00:00,34.8,34.92,34.8,34.9,7600.0,34.8,34.92,34.8,34.9,7600.0
2006-06-01 13:30:00,34.9,34.99,34.86,34.98,9800.0,34.9,34.99,34.86,34.98,9800.0
2006-06-01 14:00:00,34.98,35.1,34.89,35.0,26900.0,34.98,35.1,34.89,35.0,26900.0
2006-06-01 14:30:00,35.0,35.05,34.95,35.0,25000.0,35.0,35.05,34.95,35.0,25000.0
2006-06-01 15:00:00,35.0,35.04,34.86,34.98,55500.0,35.0,35.04,34.86,34.98,55500.0
2006-06-01 15:30:00,34.99,35.02,34.96,35.0,85500.0,34.99,35.02,34.96,35.0,85500.0
2006-06-02 09:30:00,35.15,35.15,34.72,34.75,15300.0,35.15,35.15,34.72,34.75,15300.0
2006-06-02 10:00:00,34.82,34.98,34.71,34.79,8700.0,34.82,34.98,34.71,34.79,8700.0
2006-06-02 10:30:00,34.78,34.91,34.64,34.74,18500.0,34.78,34.91,34.64,34.74,18500.0
2006-06-02 11:00:00,34.74,34.86,34.58,34.59,13500.0,34.74,34.86,34.58,34.59,13500.0
2006-06-02 11:30:00,34.64,34.67,34.45,34.58,12700.0,34.64,34.67,34.45,34.58,12700.0
2006-06-02 12:00:00,34.56,34.86,34.55,34.82,13300.0,34.56,34.86,34.55,34.82,13300.0
2006-06-02 12:30:00,34.83,34.98,34.83,34.92,6600.0,34.83,34.98,34.83,34.92,6600.0
2006-06-02 13:00:00,34.91,35.04,34.91,34.99,10400.0,34.91,35.04,34.91,34.99,10400.0
2006-06-02 13:30:00,34.98,35.01,34.92,34.96,12800.0,34.98,35.01,34.92,34.96,12800.0
2006-06-02 14:00:00,34.99,35.09,34.9,34.92,12100.0,34.99,35.09,34.9,34.92,12100.0
2006-06-02 14:30:00,34.92,35.13,34.92,35.04,16200.0,34.92,35.13,34.92,35.04,16200.0
2006-06-02 15:00:00,35.0,35.08,34.95,35.02,16700.0,35.0,35.08,34.95,35.02,16700.0
2006-06-02 15:30:00,35.02,35.12,34.99,35.02,11100.0,35.02,35.12,34.99,35.02,11100.0
2006-06-05 09:30:00,34.83,34.85,34.7,34.78,8900.0,34.83,34.85,34.7,34.78,8900.0
2006-06-05 10:00:00,34.73,34.73,34.5,34.5,12900.0,34.73,34.73,34.5,34.5,12900.0
2006-06-05 10:30:00,34.5,34.52,34.47,34.49,6200.0,34.5,34.52,34.47,34.49,6200.0
2006-06-05 11:00:00,34.51,34.62,34.51,34.55,6500.0,34.51,34.62,34.51,34.55,6500.0
2006-06-05 11:30:00,34.55,34.55,34.37,34.42,14200.0,34.55,34.55,34.37,34.42,14200.0
2006-06-05 12:00:00,34.37,34.37,34.03,34.09,8900.0,34.37,34.37,34.03,34.09,8900.0
2006-06-05 12:30:00,34.01,34.23,34.01,34.16,7400.0,34.01,34.23,34.01,34.16,7400.0
2006-06-05 13:00:00,34.16,34.32,34.15,34.29,10800.0,34.16,34.32,34.15,34.29,10800.0
2006-06-05 13:30:00,34.26,34.26,34.0,34.1,13400.0,34.26,34.26,34.0,34.1,13400.0
2006-06-05 14:00:00,34.09,34.1,33.57,33.92,23400.0,34.09,34.1,33.57,33.92,23400.0
2006-06-05 14:30:00,33.89,34.29,33.85,34.28,28600.0,33.89,34.29,33.85,34.28,28600.0
2006-06-05 15:00:00,34.21,35.03,33.93,34.08,19600.0,34.21,35.03,33.93,34.08,19600.0
2006-06-05 15:30:00,34.07,34.24,33.95,34.0,50800.0,34.07,34.24,33.95,34.0,50800.0
2006-06-06 09:30:00,34.05,34.1,33.63,33.95,17500.0,34.05,34.1,33.63,33.95,17500.0
2006-06-06 10:00:00,33.89,33.95,33.74,33.85,8600.0,33.89,33.95,33.74,33.85,8600.0
2006-06-06 10:30:00,33.85,33.95,33.65,33.65,10300.0,33.85,33.95,33.65,33.65,10300.0
2006-06-06 11:00:00,33.65,33.78,33.4,33.57,10100.0,33.65,33.78,33.4,33.57,10100.0
2006-06-06 11:30:00,33.59,33.75,33.5,33.73,26400.0,33.59,33.75,33.5,33.73,26400.0
2006-06-06 12:00:00,33.74,34.03,33.66,33.8,28800.0,33.74,34.03,33.66,33.8,28800.0
2006-06-06 12:30:00,33.85,34.08,33.82,34.05,18700.0,33.85,34.08,33.82,34.05,18700.0
2006-06-06 13:00:00,34.05,34.17,33.85,34.09,18200.0,34.05,34.17,33.85,34.09,18200.0
2006-06-06 13:30:00,34.14,34.18,33.82,34.06,11400.0,34.14,34.18,33.82,34.06,11400.0
2006-06-06 14:00:00,34.08,34.08,33.82,34.02,14700.0,34.08,34.08,33.82,34.02,14700.0
2006-06-06 14:30:00,33.95,34.05,33.68,33.86,14300.0,33.95,34.05,33.68,33.86,14300.0
2006-06-06 15:00:00,33.8,34.06,33.75,33.88,21400.0,33.8,34.06,33.75,33.88,21400.0
2006-06-06 15:30:00,33.84,34.14,33.78,34.0,29600.0,33.84,34.14,33.78,34.0,29600.0
2006-06-07 09:30:00,34.02,34.15,33.86,34.14,9500.0,34.02,34.15,33.86,34.14,9500.0
2006-06-07 10:00:00,34.15,34.93,34.15,34.93,23500.0,34.15,34.93,34.15,34.93,23500.0
2006-06-07 10:30:00,34.92,34.98,34.74,34.86,30100.0,34.92,34.98,34.74,34.86,30100.0
2006-06-07 11:00:00,34.87,35.0,34.75,34.8,15500.0,34.87,35.0,34.75,34.8,15500.0
2006-06-07 11:30:00,34.82,34.99,34.82,34.95,14500.0,34.82,34.99,34.82,34.95,14500.0
2006-06-07 12:00:00,34.94,35.11,34.94,35.03,10700.0,34.94,35.11,34.94,35.03,10700.0
2006-06-07 12:30:00,35.01,35.01,34.82,34.82,6500.0,35.01,35.01,34.82,34.82,6500.0
2006-06-07 13:00:00,34.76,34.78,34.7,34.78,5600.0,34.76,34.78,34.7,34.78,5600.0
2006-06-07 13:30:00,34.8,34.8,34.44,34.6,20400.0,34.8,34.8,34.44,34.6,20400.0
2006-06-07 14:00:00,34.54,34.56,34.25,34.53,20500.0,34.54,34.56,34.25,34.53,20500.0
2006-06-07 14:30:00,34.56,34.64,34.25,34.37,23100.0,34.56,34.64,34.25,34.37,23100.0
2006-06-07 15:00:00,34.37,34.59,34.08,34.28,24700.0,34.37,34.59,34.08,34.28,24700.0
2006-06-07 15:30:00,34.32,34.58,34.21,34.27,27400.0,34.32,34.58,34.21,34.27,27400.0
2006-06-08 09:30:00,34.05,34.05,33.7,33.71,19600.0,34.05,34.05,33.7,33.71,19600.0
2006-06-08 10:00:00,33.7,33.8,33.17,33.17,27200.0,33.7,33.8,33.17,33.17,27200.0
2006-06-08 10:30:00,33.16,33.29,32.93,33.06,18900.0,33.16,33.29,32.93,33.06,18900.0
2006-06-08 11:00:00,33.03,33.26,32.68,32.74,16500.0,33.03,33.26,32.68,32.74,16500.0
2006-06-08 11:30:00,32.7,32.72,32.3,32.4,26200.0,32.7,32.72,32.3,32.4,26200.0
2006-06-08 12:00:00,32.49,33.0,32.42,32.97,42200.0,32.49,33.0,32.42,32.97,42200.0
2006-06-08 12:30:00,32.95,33.16,32.94,33.05,23700.0,32.95,33.16,32.94,33.05,23700.0
2006-06-08 13:00:00,33.02,33.02,32.8,32.95,18300.0,33.02,33.02,32.8,32.95,18300.0
2006-06-08 13:30:00,33.0,33.26,32.89,33.25,38200.0,33.0,33.26,32.89,33.25,38200.0
2006-06-08 14:00:00,33.26,33.27,33.02,33.18,23900.0,33.26,33.27,33.02,33.18,23900.0
2006-06-08 14:30:00,33.18,33.39,33.07,33.21,28900.0,33.18,33.39,33.07,33.21,28900.0
2006-06-08 15:00:00,33.15,33.56,33.15,33.38,41800.0,33.15,33.56,33.15,33.38,41800.0
2006-06-08 15:30:00,33.45,33.74,33.45,33.54,49300.0,33.45,33.74,33.45,33.54,49300.0
2006-06-09 09:30:00,33.7,33.84,33.55,33.8,15400.0,33.7,33.84,33.55,33.8,15400.0
2006-06-09 10:00:00,33.8,34.07,33.71,33.97,12700.0,33.8,34.07,33.71,33.97,12700.0
2006-06-09 10:30:00,34.0,34.2,33.93,33.99,10000.0,34.0,34.2,33.93,33.99,10000.0
2006-06-09 11:00:00,33.94,34.17,33.81,34.05,6600.0,33.94,34.17,33.81,34.05,6600.0
2006-06-09 11:30:00,34.06,34.1,33.78,33.89,28300.0,34.06,34.1,33.78,33.89,28300.0
2006-06-09 12:00:00,33.89,34.07,33.83,33.94,9300.0,33.89,34.07,33.83,33.94,9300.0
2006-06-09 12:30:00,33.97,34.06,33.69,33.69,19700.0,33.97,34.06,33.69,33.69,19700.0
2006-06-09 13:00:00,33.67,33.92,33.62,33.85,21400.0,33.67,33.92,33.62,33.85,21400.0
2006-06-09 13:30:00,33.79,34.04,33.79,33.98,19700.0,33.79,34.04,33.79,33.98,19700.0
2006-06-09 14:00:00,33.94,34.15,33.88,34.15,15700.0,33.94,34.15,33.88,34.15,15700.0
2006-06-09 14:30:00,34.14,34.14,34.04,34.04,11400.0,34.14,34.14,34.04,34.04,11400.0
2006-06-09 15:00:00,34.0,34.09,33.79,34.09,19100.0,34.0,34.09,33.79,34.09,19100.0
2006-06-09 15:30:00,34.02,34.02,33.71,33.74,19700.0,34.02,34.02,33.71,33.74,19700.0
2006-06-12 09:30:00,33.74,33.74,33.25,33.35,20400.0,33.74,33.74,33.25,33.35,20400.0
2006-06-12 10:00:00,33.32,33.32,32.87,32.88,20000.0,33.32,33.32,32.87,32.88,20000.0
2006-06-12 10:30:00,32.93,33.15,32.91,32.96,9900.0,32.93,33.15,32.91,32.96,9900.0
2006-06-12 11:00:00,32.88,32.91,32.6,32.69,18400.0,32.88,32.91,32.6,32.69,18400.0
2006-06-12 11:30:00,32.71,32.97,32.71,32.83,15900.0,32.71,32.97,32.71,32.83,15900.0
2006-06-12 12:00:00,32.85,33.02,32.75,33.0,8500.0,32.85,33.02,32.75,33.0,8500.0
2006-06-12 12:30:00,32.96,33.05,32.8,32.98,5900.0,32.96,33.05,32.8,32.98,5900.0
2006-06-12 13:00:00,32.96,32.99,32.85,32.95,7300.0,32.96,32.99,32.85,32.95,7300.0
2006-06-12 13:30:00,32.88,32.95,32.76,32.95,8900.0,32.88,32.95,32.76,32.95,8900.0
2006-06-12 14:00:00,32.9,32.9,32.62,32.8,9400.0,32.9,32.9,32.62,32.8,9400.0
2006-06-12 14:30:00,32.77,32.88,32.52,32.85,10900.0,32.77,32.88,32.52,32.85,10900.0
2006-06-12 15:00:00,32.8,32.91,32.47,32.52,12300.0,32.8,32.91,32.47,32.52,12300.0
2006-06-12 15:30:00,32.51,32.61,32.22,32.35,35800.0,32.51,32.61,32.22,32.35,35800.0
2006-06-13 09:30:00,31.9,32.65,31.82,32.5,20100.0,31.9,32.65,31.82,32.5,20100.0
2006-06-13 10:00:00,32.45,32.5,32.09,32.4,16700.0,32.45,32.5,32.09,32.4,16700.0
2006-06-13 10:30:00,32.39,32.5,32.07,32.2,25900.0,32.39,32.5,32.07,32.2,25900.0
2006-06-13 11:00:00,32.16,32.33,32.05,32.2,17000.0,32.16,32.33,32.05,32.2,17000.0
2006-06-13 11:30:00,32.25,32.4,32.15,32.35,18900.0,32.25,32.4,32.15,32.35,18900.0
2006-06-13 12:00:00,32.35,32.5,32.3,32.45,16300.0,32.35,32.5,32.3,32.45,16300.0
2006-06-13 12:30:00,32.42,32.64,32.38,32.54,10000.0,32.42,32.64,32.38,32.54,10000.0
2006-06-13 13:00:00,32.62,32.71,32.27,32.34,21000.0,32.62,32.71,32.27,32.34,21000.0
2006-06-13 13:30:00,32.27,32.48,32.22,32.24,17100.0,32.27,32.48,32.22,32.24,17100.0
2006-06-13 14:00:00,32.23,32.27,32.0,32.09,10100.0,32.23,32.27,32.0,32.09,10100.0
2006-06-13 14:30:00,32.05,32.11,31.77,31.93,8800.0,32.05,32.11,31.77,31.93,8800.0
2006-06-13 15:00:00,31.92,32.17,31.69,32.16,21200.0,31.92,32.17,31.69,32.16,21200.0
2006-06-13 15:30:00,32.16,32.49,31.95,31.99,34400.0,32.16,32.49,31.95,31.99,34400.0
2006-06-14 09:30:00,31.8,32.0,31.66,31.82,18300.0,31.8,32.0,31.66,31.82,18300.0
2006-06-14 10:00:00,31.78,31.9,31.62,31.64,16300.0,31.78,31.9,31.62,31.64,16300.0
2006-06-14 10:30:00,31.67,31.82,31.5,31.52,14300.0,31.67,31.82,31.5,31.52,14300.0
2006-06-14 11:00:00,31.53,31.74,31.46,31.55,10700.0,31.53,31.74,31.46,31.55,10700.0
2006-06-14 11:30:00,31.58,31.69,31.45,31.69,10700.0,31.58,31.69,31.45,31.69,10700.0
2006-06-14 12:00:00,31.63,31.63,31.49,31.51,9200.0,31.63,31.63,31.49,31.51,9200.0
2006-06-14 12:30:00,31.48,31.62,31.46,31.53,6600.0,31.48,31.62,31.46,31.53,6600.0
2006-06-14 13:00:00,31.5,31.55,31.26,31.26,17800.0,31.5,31.55,31.26,31.26,17800.0
2006-06-14 13:30:00,31.34,31.56,31.2,31.56,18300.0,31.34,31.56,31.2,31.56,18300.0
2006-06-14 14:00:00,31.64,31.72,31.39,31.53,13100.0,31.64,31.72,31.39,31.53,13100.0
2006-06-14 14:30:00,31.52,31.52,31.02,31.19,17500.0,31.52,31.52,31.02,31.19,17500.0
2006-06-14 15:00:00,31.18,31.35,31.07,31.17,32200.0,31.18,31.35,31.07,31.17,32200.0
2006-06-14 15:30:00,31.17,31.68,31.16,31.49,32600.0,31.17,31.68,31.16,31.49,32600.0
2006-06-15 09:30:00,31.8,32.13,31.71,31.99,29200.0,31.8,32.13,31.71,31.99,29200.0
2006-06-15 10:00:00,31.98,32.1,31.81,32.1,25100.0,31.98,32.1,31.81,32.1,25100.0
2006-06-15 10:30:00,32.1,32.45,32.1,32.4,14400.0,32.1,32.45,32.1,32.4,14400.0
2006-06-15 11:00:00,32.35,32.39,32.25,32.29,12200.0,32.35,32.39,32.25,32.29,12200.0
2006-06-15 11:30:00,32.29,32.61,32.29,32.61,7900.0,32.29,32.61,32.29,32.61,7900.0
2006-06-15 12:00:00,32.64,32.7,32.48,32.56,12800.0,32.64,32.7,32.48,32.56,12800.0
2006-06-15 12:30:00,32.61,32.68,32.47,32.48,6500.0,32.61,32.68,32.47,32.48,6500.0
2006-06-15 13:00:00,32.47,32.49,32.36,32.44,11600.0,32.47,32.49,32.36,32.44,11600.0
2006-06-15 13:30:00,32.4,32.59,32.35,32.58,15300.0,32.4,32.59,32.35,32.58,15300.0
2006-06-15 14:00:00,32.65,32.96,32.63,32.79,42600.0,32.65,32.96,32.63,32.79,42600.0
2006-06-15 14:30:00,32.86,33.21,32.86,33.15,22400.0,32.86,33.21,32.86,33.15,22400.0
2006-06-15 15:00:00,33.13,33.24,33.03,33.11,13900.0,33.13,33.24,33.03,33.11,13900.0
2006-06-15 15:30:00,33.12,33.3,33.1,33.23,37300.0,33.12,33.3,33.1,33.23,37300.0
2006-06-16 09:30:00,33.18,33.5,33.16,33.49,149600.0,33.18,33.5,33.16,33.49,149600.0
2006-06-16 10:00:00,33.43,33.45,33.14,33.15,16900.0,33.43,33.45,33.14,33.15,16900.0
2006-06-16 10:30:00,33.23,33.42,33.03,33.18,14000.0,33.23,33.42,33.03,33.18,14000.0
2006-06-16 11:00:00,33.17,33.44,33.14,33.22,10100.0,33.17,33.44,33.14,33.22,10100.0
2006-06-16 11:30:00,33.17,33.52,33.17,33.5,7800.0,33.17,33.52,33.17,33.5,7800.0
2006-06-16 12:00:00,33.5,33.79,33.43,33.48,15900.0,33.5,33.79,33.43,33.48,15900.0
2006-06-16 12:30:00,33.48,33.64,33.45,33.54,13100.0,33.48,33.64,33.45,33.54,13100.0
2006-06-16 13:00:00,33.59,33.78,33.55,33.7,10900.0,33.59,33.78,33.55,33.7,10900.0
2006-06-16 13:30:00,33.7,33.87,33.4,33.82,21500.0,33.7,33.87,33.4,33.82,21500.0
2006-06-16 14:00:00,33.82,33.85,33.62,33.64,11300.0,33.82,33.85,33.62,33.64,11300.0
2006-06-16 14:30:00,33.67,33.72,33.51,33.72,11500.0,33.67,33.72,33.51,33.72,11500.0
2006-06-16 15:00:00,33.74,33.81,33.63,33.7,16700.0,33.74,33.81,33.63,33.7,16700.0
2006-06-16 15:30:00,33.7,33.77,33.38,33.55,24200.0,33.7,33.77,33.38,33.55,24200.0
2006-06-19 09:30:00,33.61,33.67,33.03,33.07,16700.0,33.61,33.67,33.03,33.07,16700.0
2006-06-19 10:00:00,33.15,33.33,32.99,33.14,29500.0,33.15,33.33,32.99,33.14,29500.0
2006-06-19 10:30:00,33.1,33.3,33.1,33.25,9500.0,33.1,33.3,33.1,33.25,9500.0
2006-06-19 11:00:00,33.25,33.33,33.05,33.05,9700.0,33.25,33.33,33.05,33.05,9700.0
2006-06-19 11:30:00,33.05,33.19,32.99,33.09,12300.0,33.05,33.19,32.99,33.09,12300.0
2006-06-19 12:00:00,33.15,33.39,33.15,33.26,9300.0,33.15,33.39,33.15,33.26,9300.0
2006-06-19 12:30:00,33.3,33.39,33.26,33.26,7100.0,33.3,33.39,33.26,33.26,7100.0
2006-06-19 13:00:00,33.19,33.19,33.0,33.12,18400.0,33.19,33.19,33.0,33.12,18400.0
2006-06-19 13:30:00,33.09,33.17,33.0,33.09,15100.0,33.09,33.17,33.0,33.09,15100.0
2006-06-19 14:00:00,33.08,33.21,33.0,33.11,14500.0,33.08,33.21,33.0,33.11,14500.0
2006-06-19 14:30:00,33.12,33.17,32.93,33.06,30400.0,33.12,33.17,32.93,33.06,30400.0
2006-06-19 15:00:00,33.02,33.13,32.94,33.08,19300.0,33.02,33.13,32.94,33.08,19300.0
2006-06-19 15:30:00,33.07,33.14,32.79,32.94,26800.0,33.07,33.14,32.79,32.94,26800.0
2006-06-20 09:30:00,32.9,33.01,32.69,32.8,9000.0,32.9,33.01,32.69,32.8,9000.0
2006-06-20 10:00:00,32.8,32.94,32.73,32.9,9000.0,32.8,32.94,32.73,32.9,9000.0
2006-06-20 10:30:00,32.93,33.18,32.9,33.16,17100.0,32.93,33.18,32.9,33.16,17100.0
2006-06-20 11:00:00,33.16,33.36,33.14,33.31,25700.0,33.16,33.36,33.14,33.31,25700.0
2006-06-20 11:30:00,33.33,33.58,33.24,33.42,32200.0,33.33,33.58,33.24,33.42,32200.0
2006-06-20 12:00:00,33.42,33.46,33.3,33.39,33400.0,33.42,33.46,33.3,33.39,33400.0
2006-06-20 12:30:00,33.3,33.34,33.13,33.19,9600.0,33.3,33.34,33.13,33.19,9600.0
2006-06-20 13:00:00,33.23,33.28,33.0,33.04,30900.0,33.23,33.28,33.0,33.04,30900.0
2006-06-20 13:30:00,32.98,33.3,32.97,33.23,15800.0,32.98,33.3,32.97,33.23,15800.0
2006-06-20 14:00:00,33.23,33.23,32.94,33.01,11400.0,33.23,33.23,32.94,33.01,11400.0
2006-06-20 14:30:00,33.03,33.33,33.02,33.32,5600.0,33.03,33.33,33.02,33.32,5600.0
2006-06-20 15:00:00,33.28,33.47,33.17,33.38,20900.0,33.28,33.47,33.17,33.38,20900.0
2006-06-20 15:30:00,33.35,33.35,33.07,33.12,24400.0,33.35,33.35,33.07,33.12,24400.0
2006-06-21 09:30:00,33.07,33.58,33.07,33.44,14600.0,33.07,33.58,33.07,33.44,14600.0
2006-06-21 10:00:00,33.41,33.56,33.31,33.38,12600.0,33.41,33.56,33.31,33.38,12600.0
2006-06-21 10:30:00,33.37,33.55,33.3,33.39,45500.0,33.37,33.55,33.3,33.39,45500.0
2006-06-21 11:00:00,33.4,33.56,33.35,33.48,37800.0,33.4,33.56,33.35,33.48,37800.0
2006-06-21 11:30:00,33.49,33.73,33.38,33.72,32500.0,33.49,33.73,33.38,33.72,32500.0
2006-06-21 12:00:00,33.72,33.93,33.72,33.8,11800.0,33.72,33.93,33.72,33.8,11800.0
2006-06-21 12:30:00,33.84,33.91,33.69,33.76,6500.0,33.84,33.91,33.69,33.76,6500.0
2006-06-21 13:00:00,33.74,33.79,33.6,33.61,6200.0,33.74,33.79,33.6,33.61,6200.0
2006-06-21 13:30:00,33.62,33.8,33.6,33.8,10400.0,33.62,33.8,33.6,33.8,10400.0
2006-06-21 14:00:00,33.77,33.84,33.69,33.71,5400.0,33.77,33.84,33.69,33.71,5400.0
2006-06-21 14:30:00,33.75,33.85,33.68,33.81,5600.0,33.75,33.85,33.68,33.81,5600.0
2006-06-21 15:00:00,33.79,33.82,33.64,33.65,9600.0,33.79,33.82,33.64,33.65,9600.0
2006-06-21 15:30:00,33.65,33.68,33.49,33.62,28500.0,33.65,33.68,33.49,33.62,28500.0
2006-06-22 09:30:00,33.61,33.61,33.25,33.4,8200.0,33.61,33.61,33.25,33.4,8200.0
2006-06-22 10:00:00,33.48,33.48,33.1,33.1,8600.0,33.48,33.48,33.1,33.1,8600.0
2006-06-22 10:30:00,33.08,33.33,33.05,33.25,11200.0,33.08,33.33,33.05,33.25,11200.0
2006-06-22 11:00:00,33.24,33.37,33.19,33.37,5200.0,33.24,33.37,33.19,33.37,5200.0
2006-06-22 11:30:00,33.38,33.53,33.38,33.41,3600.0,33.38,33.53,33.38,33.41,3600.0
2006-06-22 12:00:00,33.41,33.44,33.22,33.24,8800.0,33.41,33.44,33.22,33.24,8800.0
2006-06-22 12:30:00,33.18,33.19,32.9,33.02,63800.0,33.18,33.19,32.9,33.02,63800.0
2006-06-22 13:00:00,33.02,33.09,33.0,33.04,28700.0,33.02,33.09,33.0,33.04,28700.0
2006-06-22 13:30:00,32.99,32.99,32.74,32.79,59300.0,32.99,32.99,32.74,32.79,59300.0
2006-06-22 14:00:00,32.81,32.87,32.65,32.81,18700.0,32.81,32.87,32.65,32.81,18700.0
2006-06-22 14:30:00,32.8,33.1,32.74,33.08,24300.0,32.8,33.1,32.74,33.08,24300.0
2006-06-22 15:00:00,33.06,33.19,32.99,33.1,30900.0,33.06,33.19,32.99,33.1,30900.0
2006-06-22 15:30:00,33.13,33.49,33.13,33.39,25500.0,33.13,33.49,33.13,33.39,25500.0
2006-06-23 09:30:00,33.15,33.2,32.95,33.15,125900.0,33.15,33.2,32.95,33.15,125900.0
2006-06-23 10:00:00,33.15,33.38,33.01,33.38,9000.0,33.15,33.38,33.01,33.38,9000.0
2006-06-23 10:30:00,33.4,33.42,33.2,33.24,12600.0,33.4,33.42,33.2,33.24,12600.0
2006-06-23 11:00:00,33.27,33.35,33.2,33.2,8000.0,33.27,33.35,33.2,33.2,8000.0
2006-06-23 11:30:00,33.21,33.21,32.94,33.05,12100.0,33.21,33.21,32.94,33.05,12100.0
2006-06-23 12:00:00,33.05,33.65,33.02,33.62,40700.0,33.05,33.65,33.02,33.62,40700.0
2006-06-23 12:30:00,33.57,33.75,33.53,33.6,9100.0,33.57,33.75,33.53,33.6,9100.0
2006-06-23 13:00:00,33.6,33.7,33.55,33.63,6800.0,33.6,33.7,33.55,33.63,6800.0
2006-06-23 13:30:00,33.65,33.7,33.48,33.5,9300.0,33.65,33.7,33.48,33.5,9300.0
2006-06-23 14:00:00,33.54,33.54,33.34,33.34,14200.0,33.54,33.54,33.34,33.34,14200.0
2006-06-23 14:30:00,33.37,33.53,33.2,33.2,14400.0,33.37,33.53,33.2,33.2,14400.0
2006-06-23 15:00:00,33.21,33.22,33.05,33.22,43300.0,33.21,33.22,33.05,33.22,43300.0
2006-06-23 15:30:00,33.22,33.32,33.09,33.18,50000.0,33.22,33.32,33.09,33.18,50000.0
2006-06-26 09:30:00,33.4,33.66,33.4,33.65,17400.0,33.4,33.66,33.4,33.65,17400.0
2006-06-26 10:00:00,33.64,33.71,33.48,33.5,11400.0,33.64,33.71,33.48,33.5,11400.0
2006-06-26 10:30:00,33.47,33.55,33.31,33.41,11900.0,33.47,33.55,33.31,33.41,11900.0
2006-06-26 11:00:00,33.42,33.6,33.35,33.35,31600.0,33.42,33.6,33.35,33.35,31600.0
2006-06-26 11:30:00,33.4,33.41,33.3,33.32,6400.0,33.4,33.41,33.3,33.32,6400.0
2006-06-26 12:00:00,33.36,33.44,33.32,33.43,30500.0,33.36,33.44,33.32,33.43,30500.0
2006-06-26 12:30:00,33.37,33.55,33.37,33.49,5500.0,33.37,33.55,33.37,33.49,5500.0
2006-06-26 13:00:00,33.53,33.56,33.34,33.35,5900.0,33.53,33.56,33.34,33.35,5900.0
2006-06-26 13:30:00,33.31,33.4,33.24,33.27,4400.0,33.31,33.4,33.24,33.27,4400.0
2006-06-26 14:00:00,33.28,33.34,33.16,33.19,30600.0,33.28,33.34,33.16,33.19,30600.0
2006-06-26 14:30:00,33.22,33.31,33.08,33.24,62600.0,33.22,33.31,33.08,33.24,62600.0
2006-06-26 15:00:00,33.25,33.39,33.17,33.35,19300.0,33.25,33.39,33.17,33.35,19300.0
2006-06-26 15:30:00,33.37,33.47,33.33,33.4,34400.0,33.37,33.47,33.33,33.4,34400.0
2006-06-27 09:30:00,33.39,33.64,33.39,33.62,36300.0,33.39,33.64,33.39,33.62,36300.0
2006-06-27 10:00:00,33.45,33.65,33.44,33.52,82800.0,33.45,33.65,33.44,33.52,82800.0
2006-06-27 10:30:00,33.53,33.62,33.53,33.55,6300.0,33.53,33.62,33.53,33.55,6300.0
2006-06-27 11:00:00,33.54,33.56,33.28,33.43,35400.0,33.54,33.56,33.28,33.43,35400.0
2006-06-27 11:30:00,33.43,33.5,33.26,33.3,14800.0,33.43,33.5,33.26,33.3,14800.0
2006-06-27 12:00:00,33.26,33.26,33.03,33.03,7900.0,33.26,33.26,33.03,33.03,7900.0
2006-06-27 12:30:00,33.03,33.13,33.0,33.09,8700.0,33.03,33.13,33.0,33.09,8700.0
2006-06-27 13:00:00,33.03,33.18,33.02,33.11,6800.0,33.03,33.18,33.02,33.11,6800.0
2006-06-27 13:30:00,33.11,33.17,33.06,33.1,5700.0,33.11,33.17,33.06,33.1,5700.0
2006-06-27 14:00:00,33.1,33.16,32.82,32.82,24100.0,33.1,33.16,32.82,32.82,24100.0
2006-06-27 14:30:00,32.82,32.91,32.6,32.71,19100.0,32.82,32.91,32.6,32.71,19100.0
2006-06-27 15:00:00,32.71,32.9,32.71,32.81,18300.0,32.71,32.9,32.71,32.81,18300.0
2006-06-27 15:30:00,32.81,32.9,32.55,32.66,41100.0,32.81,32.9,32.55,32.66,41100.0
2006-06-28 09:30:00,32.7,32.77,32.32,32.47,19900.0,32.7,32.77,32.32,32.47,19900.0
2006-06-28 10:00:00,32.47,32.61,32.2,32.25,20200.0,32.47,32.61,32.2,32.25,20200.0
2006-06-28 10:30:00,32.26,32.4,32.06,32.07,22500.0,32.26,32.4,32.06,32.07,22500.0
2006-06-28 11:00:00,32.07,32.11,31.75,31.77,28200.0,32.07,32.11,31.75,31.77,28200.0
2006-06-28 11:30:00,31.77,31.89,31.54,31.84,67100.0,31.77,31.89,31.54,31.84,67100.0
2006-06-28 12:00:00,31.85,31.98,31.76,31.98,14600.0,31.85,31.98,31.76,31.98,14600.0
2006-06-28 12:30:00,31.94,31.95,31.82,31.94,10000.0,31.94,31.95,31.82,31.94,10000.0
2006-06-28 13:00:00,31.94,32.06,31.85,31.93,10900.0,31.94,32.06,31.85,31.93,10900.0
2006-06-28 13:30:00,31.96,32.02,31.92,31.95,12800.0,31.96,32.02,31.92,31.95,12800.0
2006-06-28 14:00:00,32.02,32.15,32.0,32.15,8200.0,32.02,32.15,32.0,32.15,8200.0
2006-06-28 14:30:00,32.15,32.35,32.12,32.24,15000.0,32.15,32.35,32.12,32.24,15000.0
2006-06-28 15:00:00,32.17,32.23,31.95,31.98,20300.0,32.17,32.23,31.95,31.98,20300.0
2006-06-28 15:30:00,32.0,32.09,31.89,32.03,38900.0,32.0,32.09,31.89,32.03,38900.0
2006-06-29 09:30:00,32.26,32.5,32.17,32.47,15500.0,32.26,32.5,32.17,32.47,15500.0
2006-06-29 10:00:00,32.42,32.5,32.29,32.35,8500.0,32.42,32.5,32.29,32.35,8500.0
2006-06-29 10:30:00,32.25,32.45,32.25,32.44,12400.0,32.25,32.45,32.25,32.44,12400.0
2006-06-29 11:00:00,32.44,32.58,32.39,32.39,15400.0,32.44,32.58,32.39,32.39,15400.0
2006-06-29 11:30:00,32.43,32.47,32.41,32.47,4600.0,32.43,32.47,32.41,32.47,4600.0
2006-06-29 12:00:00,32.46,32.46,32.37,32.39,5000.0,32.46,32.46,32.37,32.39,5000.0
2006-06-29 12:30:00,32.37,32.38,32.2,32.2,9300.0,32.37,32.38,32.2,32.2,9300.0
2006-06-29 13:00:00,32.16,32.18,32.07,32.14,13400.0,32.16,32.18,32.07,32.14,13400.0
2006-06-29 13:30:00,32.17,32.18,32.1,32.1,7700.0,32.17,32.18,32.1,32.1,7700.0
2006-06-29 14:00:00,32.13,32.74,32.1,32.37,20000.0,32.13,32.74,32.1,32.37,20000.0
2006-06-29 14:30:00,32.37,32.78,32.16,32.73,44200.0,32.37,32.78,32.16,32.73,44200.0
2006-06-29 15:00:00,32.67,33.01,32.47,33.01,33400.0,32.67,33.01,32.47,33.01,33400.0
2006-06-29 15:30:00,33.01,33.02,32.87,32.98,61700.0,33.01,33.02,32.87,32.98,61700.0
2006-06-30 09:30:00,33.12,33.16,32.93,32.95,27800.0,33.12,33.16,32.93,32.95,27800.0
2006-06-30 10:00:00,32.89,32.89,32.55,32.84,40100.0,32.89,32.89,32.55,32.84,40100.0
2006-06-30 10:30:00,32.84,32.92,32.72,32.84,12800.0,32.84,32.92,32.72,32.84,12800.0
2006-06-30 11:00:00,32.83,32.89,32.72,32.75,24400.0,32.83,32.89,32.72,32.75,24400.0
2006-06-30 11:30:00,32.72,32.83,32.71,32.82,27900.0,32.72,32.83,32.71,32.82,27900.0
2006-06-30 12:00:00,32.81,32.97,32.81,32.92,14800.0,32.81,32.97,32.81,32.92,14800.0
2006-06-30 12:30:00,32.9,33.06,32.87,33.01,22500.0,32.9,33.06,32.87,33.01,22500.0
2006-06-30 13:00:00,32.99,33.13,32.96,33.08,15600.0,32.99,33.13,32.96,33.08,15600.0
2006-06-30 13:30:00,33.09,33.2,33.02,33.18,44200.0,33.09,33.2,33.02,33.18,44200.0
2006-06-30 14:00:00,33.18,33.22,33.08,33.12,19100.0,33.18,33.22,33.08,33.12,19100.0
2006-06-30 14:30:00,33.12,33.15,33.04,33.09,56400.0,33.12,33.15,33.04,33.09,56400.0
2006-06-30 15:00:00,33.08,33.08,32.83,32.87,32900.0,33.08,33.08,32.83,32.87,32900.0
2006-06-30 15:30:00,32.9,32.9,32.68,32.75,79100.0,32.9,32.9,32.68,32.75,79100.0
2006-07-03 09:30:00,32.84,32.84,32.64,32.64,11000.0,32.84,32.84,32.64,32.64,11000.0
2006-07-03 10:00:00,32.62,32.86,32.57,32.86,14900.0,32.62,32.86,32.57,32.86,14900.0
2006-07-03 10:30:00,32.9,33.0,32.9,32.92,16200.0,32.9,33.0,32.9,32.92,16200.0
2006-07-03 11:00:00,32.91,33.01,32.87,32.88,14400.0,32.91,33.01,32.87,32.88,14400.0
2006-07-03 11:30:00,32.88,32.9,32.74,32.74,15800.0,32.88,32.9,32.74,32.74,15800.0
2006-07-03 12:00:00,32.73,32.84,32.65,32.8,20000.0,32.73,32.84,32.65,32.8,20000.0
2006-07-03 12:30:00,32.83,32.84,32.76,32.8,27200.0,32.83,32.84,32.76,32.8,27200.0
2006-07-03 13:00:00,32.8,32.8,32.8,32.8,300.0,32.8,32.8,32.8,32.8,300.0
2006-07-03 13:30:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2006-07-03 14:00:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2006-07-03 14:30:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2006-07-03 15:00:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2006-07-03 15:30:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2006-07-05 09:30:00,32.55,32.57,32.4,32.43,22400.0,32.55,32.57,32.4,32.43,22400.0
2006-07-05 10:00:00,32.45,32.49,32.39,32.45,15400.0,32.45,32.49,32.39,32.45,15400.0
2006-07-05 10:30:00,32.44,32.44,32.15,32.18,11100.0,32.44,32.44,32.15,32.18,11100.0
2006-07-05 11:00:00,32.16,32.16,32.01,32.1,12400.0,32.16,32.16,32.01,32.1,12400.0
2006-07-05 11:30:00,32.1,32.2,32.0,32.1,53900.0,32.1,32.2,32.0,32.1,53900.0
2006-07-05 12:00:00,32.11,32.18,32.08,32.14,4200.0,32.11,32.18,32.08,32.14,4200.0
2006-07-05 12:30:00,32.14,32.18,32.09,32.11,9400.0,32.14,32.18,32.09,32.11,9400.0
2006-07-05 13:00:00,32.11,32.16,32.07,32.07,17300.0,32.11,32.16,32.07,32.07,17300.0
2006-07-05 13:30:00,32.09,32.15,32.05,32.06,6200.0,32.09,32.15,32.05,32.06,6200.0
2006-07-05 14:00:00,32.09,32.14,32.02,32.09,5400.0,32.09,32.14,32.02,32.09,5400.0
2006-07-05 14:30:00,32.09,32.38,32.09,32.26,33800.0,32.09,32.38,32.09,32.26,33800.0
2006-07-05 15:00:00,32.31,32.31,32.05,32.11,24300.0,32.31,32.31,32.05,32.11,24300.0
2006-07-05 15:30:00,32.11,32.22,32.02,32.15,25200.0,32.11,32.22,32.02,32.15,25200.0
2006-07-06 09:30:00,32.22,32.55,32.22,32.51,8400.0,32.22,32.55,32.22,32.51,8400.0
2006-07-06 10:00:00,32.53,32.71,32.46,32.65,12500.0,32.53,32.71,32.46,32.65,12500.0
2006-07-06 10:30:00,32.64,32.73,32.54,32.65,12300.0,32.64,32.73,32.54,32.65,12300.0
2006-07-06 11:00:00,32.68,32.83,32.6,32.82,17800.0,32.68,32.83,32.6,32.82,17800.0
2006-07-06 11:30:00,32.84,32.87,32.7,32.7,7900.0,32.84,32.87,32.7,32.7,7900.0
2006-07-06 12:00:00,32.69,32.72,32.57,32.58,7400.0,32.69,32.72,32.57,32.58,7400.0
2006-07-06 12:30:00,32.64,32.72,32.62,32.67,9600.0,32.64,32.72,32.62,32.67,9600.0
2006-07-06 13:00:00,32.67,32.72,32.65,32.65,6200.0,32.67,32.72,32.65,32.65,6200.0
2006-07-06 13:30:00,32.64,32.76,32.63,32.65,8200.0,32.64,32.76,32.63,32.65,8200.0
2006-07-06 14:00:00,32.64,32.64,32.49,32.52,18400.0,32.64,32.64,32.49,32.52,18400.0
2006-07-06 14:30:00,32.52,32.56,32.4,32.44,12500.0,32.52,32.56,32.4,32.44,12500.0
2006-07-06 15:00:00,32.37,32.59,32.37,32.51,14100.0,32.37,32.59,32.37,32.51,14100.0
2006-07-06 15:30:00,32.46,32.68,32.46,32.62,19800.0,32.46,32.68,32.46,32.62,19800.0
2006-07-07 09:30:00,32.5,32.68,32.39,32.41,13300.0,32.5,32.68,32.39,32.41,13300.0
2006-07-07 10:00:00,32.46,32.71,32.38,32.54,7700.0,32.46,32.71,32.38,32.54,7700.0
2006-07-07 10:30:00,32.51,32.61,32.34,32.34,7700.0,32.51,32.61,32.34,32.34,7700.0
2006-07-07 11:00:00,32.34,32.35,32.25,32.33,5100.0,32.34,32.35,32.25,32.33,5100.0
2006-07-07 11:30:00,32.32,32.56,32.32,32.51,5600.0,32.32,32.56,32.32,32.51,5600.0
2006-07-07 12:00:00,32.47,32.52,32.35,32.47,5500.0,32.47,32.52,32.35,32.47,5500.0
2006-07-07 12:30:00,32.53,32.53,32.33,32.33,4600.0,32.53,32.53,32.33,32.33,4600.0
2006-07-07 13:00:00,32.33,32.39,32.2,32.2,10600.0,32.33,32.39,32.2,32.2,10600.0
2006-07-07 13:30:00,32.22,32.34,32.19,32.19,5600.0,32.22,32.34,32.19,32.19,5600.0
2006-07-07 14:00:00,32.23,32.3,32.14,32.21,5100.0,32.23,32.3,32.14,32.21,5100.0
2006-07-07 14:30:00,32.22,32.22,31.92,31.92,13200.0,32.22,32.22,31.92,31.92,13200.0
2006-07-07 15:00:00,31.98,31.99,31.9,31.96,15300.0,31.98,31.99,31.9,31.96,15300.0
2006-07-07 15:30:00,31.94,31.96,31.86,31.86,15900.0,31.94,31.96,31.86,31.86,15900.0
2006-07-10 09:30:00,31.91,31.95,31.75,31.89,13100.0,31.91,31.95,31.75,31.89,13100.0
2006-07-10 10:00:00,31.9,32.15,31.9,31.99,29700.0,31.9,32.15,31.9,31.99,29700.0
2006-07-10 10:30:00,32.02,32.02,31.84,31.99,13800.0,32.02,32.02,31.84,31.99,13800.0
2006-07-10 11:00:00,31.99,32.09,31.9,31.94,7800.0,31.99,32.09,31.9,31.94,7800.0
2006-07-10 11:30:00,31.96,32.0,31.8,31.94,31600.0,31.96,32.0,31.8,31.94,31600.0
2006-07-10 12:00:00,31.93,31.93,31.78,31.79,6700.0,31.93,31.93,31.78,31.79,6700.0
2006-07-10 12:30:00,31.78,31.9,31.73,31.75,7500.0,31.78,31.9,31.73,31.75,7500.0
2006-07-10 13:00:00,31.74,31.74,31.7,31.74,6600.0,31.74,31.74,31.7,31.74,6600.0
2006-07-10 13:30:00,31.77,31.81,31.66,31.71,8800.0,31.77,31.81,31.66,31.71,8800.0
2006-07-10 14:00:00,31.71,31.82,31.64,31.71,12100.0,31.71,31.82,31.64,31.71,12100.0
2006-07-10 14:30:00,31.69,31.75,31.45,31.5,23700.0,31.69,31.75,31.45,31.5,23700.0
2006-07-10 15:00:00,31.5,31.57,31.44,31.49,33100.0,31.5,31.57,31.44,31.49,33100.0
2006-07-10 15:30:00,31.52,31.53,31.4,31.46,32300.0,31.52,31.53,31.4,31.46,32300.0
2006-07-11 09:30:00,31.36,31.5,31.15,31.25,15500.0,31.36,31.5,31.15,31.25,15500.0
2006-07-11 10:00:00,31.26,31.35,31.06,31.21,16100.0,31.26,31.35,31.06,31.21,16100.0
2006-07-11 10:30:00,31.21,31.29,31.07,31.2,12600.0,31.21,31.29,31.07,31.2,12600.0
2006-07-11 11:00:00,31.23,31.33,31.16,31.28,9400.0,31.23,31.33,31.16,31.28,9400.0
2006-07-11 11:30:00,31.28,31.31,31.12,31.19,15800.0,31.28,31.31,31.12,31.19,15800.0
2006-07-11 12:00:00,31.2,31.26,31.14,31.26,23600.0,31.2,31.26,31.14,31.26,23600.0
2006-07-11 12:30:00,31.23,31.3,31.19,31.23,7900.0,31.23,31.3,31.19,31.23,7900.0
2006-07-11 13:00:00,31.22,31.24,31.16,31.24,7000.0,31.22,31.24,31.16,31.24,7000.0
2006-07-11 13:30:00,31.24,31.38,31.15,31.37,13800.0,31.24,31.38,31.15,31.37,13800.0
2006-07-11 14:00:00,31.34,31.64,31.34,31.58,16900.0,31.34,31.64,31.34,31.58,16900.0
2006-07-11 14:30:00,31.57,31.57,31.35,31.38,27000.0,31.57,31.57,31.35,31.38,27000.0
2006-07-11 15:00:00,31.36,31.64,31.36,31.59,56600.0,31.36,31.64,31.36,31.59,56600.0
2006-07-11 15:30:00,31.59,31.6,31.5,31.6,55900.0,31.59,31.6,31.5,31.6,55900.0
2006-07-12 09:30:00,31.55,31.69,31.55,31.6,57200.0,31.55,31.69,31.55,31.6,57200.0
2006-07-12 10:00:00,31.59,31.6,31.39,31.39,17200.0,31.59,31.6,31.39,31.39,17200.0
2006-07-12 10:30:00,31.38,31.39,31.12,31.22,12000.0,31.38,31.39,31.12,31.22,12000.0
2006-07-12 11:00:00,31.16,31.31,31.16,31.31,6900.0,31.16,31.31,31.16,31.31,6900.0
2006-07-12 11:30:00,31.26,31.4,31.24,31.38,7400.0,31.26,31.4,31.24,31.38,7400.0
2006-07-12 12:00:00,31.38,31.4,31.19,31.25,8000.0,31.38,31.4,31.19,31.25,8000.0
2006-07-12 12:30:00,31.26,31.4,31.25,31.4,7700.0,31.26,31.4,31.25,31.4,7700.0
2006-07-12 13:00:00,31.31,31.34,31.18,31.21,12600.0,31.31,31.34,31.18,31.21,12600.0
2006-07-12 13:30:00,31.23,31.31,31.09,31.12,17400.0,31.23,31.31,31.09,31.12,17400.0
2006-07-12 14:00:00,31.08,31.24,31.07,31.24,10700.0,31.08,31.24,31.07,31.24,10700.0
2006-07-12 14:30:00,31.23,31.25,31.1,31.17,19700.0,31.23,31.25,31.1,31.17,19700.0
2006-07-12 15:00:00,31.2,31.29,31.11,31.25,12000.0,31.2,31.29,31.11,31.25,12000.0
2006-07-12 15:30:00,31.26,31.35,31.12,31.2,39400.0,31.26,31.35,31.12,31.2,39400.0
2006-07-13 09:30:00,31.13,31.17,30.87,30.88,15700.0,31.13,31.17,30.87,30.88,15700.0
2006-07-13 10:00:00,30.88,30.96,30.75,30.79,10000.0,30.88,30.96,30.75,30.79,10000.0
2006-07-13 10:30:00,30.87,31.15,30.71,30.74,13100.0,30.87,31.15,30.71,30.74,13100.0
2006-07-13 11:00:00,30.73,30.85,30.58,30.74,14800.0,30.73,30.85,30.58,30.74,14800.0
2006-07-13 11:30:00,30.78,30.8,30.57,30.63,11200.0,30.78,30.8,30.57,30.63,11200.0
2006-07-13 12:00:00,30.63,30.81,30.6,30.7,9600.0,30.63,30.81,30.6,30.7,9600.0
2006-07-13 12:30:00,30.67,30.77,30.6,30.61,9200.0,30.67,30.77,30.6,30.61,9200.0
2006-07-13 13:00:00,30.69,30.73,30.46,30.48,12900.0,30.69,30.73,30.46,30.48,12900.0
2006-07-13 13:30:00,30.47,30.47,30.25,30.29,13200.0,30.47,30.47,30.25,30.29,13200.0
2006-07-13 14:00:00,30.32,30.45,30.28,30.37,11000.0,30.32,30.45,30.28,30.37,11000.0
2006-07-13 14:30:00,30.33,30.34,30.18,30.25,15000.0,30.33,30.34,30.18,30.25,15000.0
2006-07-13 15:00:00,30.22,30.3,30.13,30.27,25700.0,30.22,30.3,30.13,30.27,25700.0
2006-07-13 15:30:00,30.29,30.42,30.23,30.28,34100.0,30.29,30.42,30.23,30.28,34100.0
2006-07-14 09:30:00,30.05,30.05,29.68,29.94,21400.0,30.05,30.05,29.68,29.94,21400.0
2006-07-14 10:00:00,29.92,30.04,29.74,29.74,16100.0,29.92,30.04,29.74,29.74,16100.0
2006-07-14 10:30:00,29.69,29.85,29.62,29.66,22300.0,29.69,29.85,29.62,29.66,22300.0
2006-07-14 11:00:00,29.7,29.7,29.32,29.32,20200.0,29.7,29.7,29.32,29.32,20200.0
2006-07-14 11:30:00,29.25,29.42,29.1,29.42,16400.0,29.25,29.42,29.1,29.42,16400.0
2006-07-14 12:00:00,29.42,29.61,29.42,29.59,15400.0,29.42,29.61,29.42,29.59,15400.0
2006-07-14 12:30:00,29.58,29.88,29.57,29.85,18000.0,29.58,29.88,29.57,29.85,18000.0
2006-07-14 13:00:00,29.9,29.95,29.78,29.95,22700.0,29.9,29.95,29.78,29.95,22700.0
2006-07-14 13:30:00,30.01,30.01,29.77,29.9,23300.0,30.01,30.01,29.77,29.9,23300.0
2006-07-14 14:00:00,29.82,29.93,29.74,29.8,8700.0,29.82,29.93,29.74,29.8,8700.0
2006-07-14 14:30:00,29.8,30.07,29.8,29.97,12800.0,29.8,30.07,29.8,29.97,12800.0
2006-07-14 15:00:00,29.96,30.19,29.91,29.97,16700.0,29.96,30.19,29.91,29.97,16700.0
2006-07-14 15:30:00,29.98,30.32,29.96,30.02,33300.0,29.98,30.32,29.96,30.02,33300.0
2006-07-17 09:30:00,30.0,30.15,29.65,29.73,14800.0,30.0,30.15,29.65,29.73,14800.0
2006-07-17 10:00:00,29.73,29.84,29.66,29.7,10800.0,29.73,29.84,29.66,29.7,10800.0
2006-07-17 10:30:00,29.7,29.94,29.64,29.94,7200.0,29.7,29.94,29.64,29.94,7200.0
2006-07-17 11:00:00,29.93,30.15,29.86,29.96,12500.0,29.93,30.15,29.86,29.96,12500.0
2006-07-17 11:30:00,29.98,30.18,29.92,30.15,12700.0,29.98,30.18,29.92,30.15,12700.0
2006-07-17 12:00:00,30.15,30.2,30.06,30.15,18900.0,30.15,30.2,30.06,30.15,18900.0
2006-07-17 12:30:00,30.1,30.34,30.1,30.19,21700.0,30.1,30.34,30.1,30.19,21700.0
2006-07-17 13:00:00,30.21,30.29,30.11,30.25,14200.0,30.21,30.29,30.11,30.25,14200.0
2006-07-17 13:30:00,30.24,30.31,30.2,30.22,11100.0,30.24,30.31,30.2,30.22,11100.0
2006-07-17 14:00:00,30.22,30.27,30.15,30.17,21100.0,30.22,30.27,30.15,30.17,21100.0
2006-07-17 14:30:00,30.15,30.17,29.96,30.05,15800.0,30.15,30.17,29.96,30.05,15800.0
2006-07-17 15:00:00,30.05,30.07,29.91,29.91,29200.0,30.05,30.07,29.91,29.91,29200.0
2006-07-17 15:30:00,29.9,30.0,29.76,29.95,33000.0,29.9,30.0,29.76,29.95,33000.0
2006-07-18 09:30:00,30.5,30.5,30.28,30.5,64300.0,30.5,30.5,30.28,30.5,64300.0
2006-07-18 10:00:00,30.47,31.0,30.4,30.96,85400.0,30.47,31.0,30.4,30.96,85400.0
2006-07-18 10:30:00,30.92,30.97,30.7,30.74,58400.0,30.92,30.97,30.7,30.74,58400.0
2006-07-18 11:00:00,30.73,30.78,30.57,30.77,35000.0,30.73,30.78,30.57,30.77,35000.0
2006-07-18 11:30:00,30.76,30.87,30.7,30.7,34500.0,30.76,30.87,30.7,30.7,34500.0
2006-07-18 12:00:00,30.7,30.71,30.57,30.57,32700.0,30.7,30.71,30.57,30.57,32700.0
2006-07-18 12:30:00,30.58,30.7,30.4,30.47,29800.0,30.58,30.7,30.4,30.47,29800.0
2006-07-18 13:00:00,30.48,30.5,30.18,30.22,25700.0,30.48,30.5,30.18,30.22,25700.0
2006-07-18 13:30:00,30.23,30.43,30.21,30.36,31900.0,30.23,30.43,30.21,30.36,31900.0
2006-07-18 14:00:00,30.36,30.75,30.36,30.61,29800.0,30.36,30.75,30.36,30.61,29800.0
2006-07-18 14:30:00,30.62,30.8,30.59,30.64,36200.0,30.62,30.8,30.59,30.64,36200.0
2006-07-18 15:00:00,30.65,30.72,30.51,30.56,37500.0,30.65,30.72,30.51,30.56,37500.0
2006-07-18 15:30:00,30.56,30.8,30.56,30.78,39200.0,30.56,30.8,30.56,30.78,39200.0
2006-07-19 09:30:00,30.82,31.85,30.8,31.79,46400.0,30.82,31.85,30.8,31.79,46400.0
2006-07-19 10:00:00,31.79,32.48,31.78,32.48,33000.0,31.79,32.48,31.78,32.48,33000.0
2006-07-19 10:30:00,32.46,32.8,32.44,32.49,32900.0,32.46,32.8,32.44,32.49,32900.0
2006-07-19 11:00:00,32.44,32.6,32.28,32.33,25700.0,32.44,32.6,32.28,32.33,25700.0
2006-07-19 11:30:00,32.32,32.32,32.13,32.18,19600.0,32.32,32.32,32.13,32.18,19600.0
2006-07-19 12:00:00,32.17,32.4,32.17,32.34,23500.0,32.17,32.4,32.17,32.34,23500.0
2006-07-19 12:30:00,32.32,32.52,32.29,32.46,13100.0,32.32,32.52,32.29,32.46,13100.0
2006-07-19 13:00:00,32.52,32.79,32.44,32.73,20300.0,32.52,32.79,32.44,32.73,20300.0
2006-07-19 13:30:00,32.71,32.71,32.47,32.56,12900.0,32.71,32.71,32.47,32.56,12900.0
2006-07-19 14:00:00,32.56,32.68,32.52,32.67,18800.0,32.56,32.68,32.52,32.67,18800.0
2006-07-19 14:30:00,32.67,32.8,32.58,32.77,20100.0,32.67,32.8,32.58,32.77,20100.0
2006-07-19 15:00:00,32.79,32.79,32.6,32.7,23800.0,32.79,32.79,32.6,32.7,23800.0
2006-07-19 15:30:00,32.7,32.83,32.6,32.63,61900.0,32.7,32.83,32.6,32.63,61900.0
2006-07-20 09:30:00,32.83,33.04,32.75,32.82,13800.0,32.83,33.04,32.75,32.82,13800.0
2006-07-20 10:00:00,32.75,32.79,32.4,32.71,14600.0,32.75,32.79,32.4,32.71,14600.0
2006-07-20 10:30:00,32.68,32.8,32.57,32.77,14600.0,32.68,32.8,32.57,32.77,14600.0
2006-07-20 11:00:00,32.81,32.84,32.54,32.57,14000.0,32.81,32.84,32.54,32.57,14000.0
2006-07-20 11:30:00,32.56,32.76,32.47,32.63,37000.0,32.56,32.76,32.47,32.63,37000.0
2006-07-20 12:00:00,32.61,32.68,32.5,32.63,9900.0,32.61,32.68,32.5,32.63,9900.0
2006-07-20 12:30:00,32.56,32.75,32.5,32.6,31700.0,32.56,32.75,32.5,32.6,31700.0
2006-07-20 13:00:00,32.6,32.7,32.5,32.51,10000.0,32.6,32.7,32.5,32.51,10000.0
2006-07-20 13:30:00,32.5,32.71,32.48,32.71,34200.0,32.5,32.71,32.48,32.71,34200.0
2006-07-20 14:00:00,32.76,32.84,32.64,32.72,53100.0,32.76,32.84,32.64,32.72,53100.0
2006-07-20 14:30:00,32.73,32.83,32.7,32.77,37700.0,32.73,32.83,32.7,32.77,37700.0
2006-07-20 15:00:00,32.76,32.86,32.75,32.76,59400.0,32.76,32.86,32.75,32.76,59400.0
2006-07-20 15:30:00,32.77,32.78,32.74,32.75,94400.0,32.77,32.78,32.74,32.75,94400.0
2006-07-21 09:30:00,32.6,32.6,32.2,32.2,36900.0,32.6,32.6,32.2,32.2,36900.0
2006-07-21 10:00:00,32.24,32.45,32.07,32.17,32700.0,32.24,32.45,32.07,32.17,32700.0
2006-07-21 10:30:00,32.21,32.49,32.16,32.39,16700.0,32.21,32.49,32.16,32.39,16700.0
2006-07-21 11:00:00,32.41,32.41,32.16,32.16,14100.0,32.41,32.41,32.16,32.16,14100.0
2006-07-21 11:30:00,32.17,32.45,32.16,32.32,14300.0,32.17,32.45,32.16,32.32,14300.0
2006-07-21 12:00:00,32.32,32.33,32.15,32.19,31100.0,32.32,32.33,32.15,32.19,31100.0
2006-07-21 12:30:00,32.22,32.24,32.02,32.17,19100.0,32.22,32.24,32.02,32.17,19100.0
2006-07-21 13:00:00,32.17,32.32,32.11,32.18,29000.0,32.17,32.32,32.11,32.18,29000.0
2006-07-21 13:30:00,32.14,32.39,32.1,32.27,21500.0,32.14,32.39,32.1,32.27,21500.0
2006-07-21 14:00:00,32.28,32.38,31.52,32.22,16200.0,32.28,32.38,31.52,32.22,16200.0
2006-07-21 14:30:00,32.24,32.28,32.1,32.15,24800.0,32.24,32.28,32.1,32.15,24800.0
2006-07-21 15:00:00,32.16,32.32,32.15,32.22,18400.0,32.16,32.32,32.15,32.22,18400.0
2006-07-21 15:30:00,32.23,32.36,32.2,32.24,15800.0,32.23,32.36,32.2,32.24,15800.0
2006-07-24 09:30:00,32.48,32.85,32.48,32.73,14200.0,32.48,32.85,32.48,32.73,14200.0
2006-07-24 10:00:00,32.75,32.97,32.68,32.96,13200.0,32.75,32.97,32.68,32.96,13200.0
2006-07-24 10:30:00,32.97,33.14,32.83,33.0,12800.0,32.97,33.14,32.83,33.0,12800.0
2006-07-24 11:00:00,33.0,33.09,32.84,33.04,9000.0,33.0,33.09,32.84,33.04,9000.0
2006-07-24 11:30:00,33.03,33.2,33.02,33.12,6500.0,33.03,33.2,33.02,33.12,6500.0
2006-07-24 12:00:00,33.12,33.19,32.99,33.1,7500.0,33.12,33.19,32.99,33.1,7500.0
2006-07-24 12:30:00,33.02,33.08,32.95,32.95,7500.0,33.02,33.08,32.95,32.95,7500.0
2006-07-24 13:00:00,32.94,33.07,32.91,33.04,12600.0,32.94,33.07,32.91,33.04,12600.0
2006-07-24 13:30:00,33.05,33.2,33.04,33.09,13600.0,33.05,33.2,33.04,33.09,13600.0
2006-07-24 14:00:00,33.09,33.22,33.04,33.12,12100.0,33.09,33.22,33.04,33.12,12100.0
2006-07-24 14:30:00,33.12,33.29,33.08,33.23,48200.0,33.12,33.29,33.08,33.23,48200.0
2006-07-24 15:00:00,33.2,33.38,33.14,33.34,19300.0,33.2,33.38,33.14,33.34,19300.0
2006-07-24 15:30:00,33.34,33.57,33.22,33.49,38500.0,33.34,33.57,33.22,33.49,38500.0
2006-07-25 09:30:00,33.41,33.75,33.36,33.68,8800.0,33.41,33.75,33.36,33.68,8800.0
2006-07-25 10:00:00,33.74,33.92,33.67,33.68,27500.0,33.74,33.92,33.67,33.68,27500.0
2006-07-25 10:30:00,33.69,33.69,33.21,33.43,13500.0,33.69,33.69,33.21,33.43,13500.0
2006-07-25 11:00:00,33.45,33.58,33.42,33.58,15700.0,33.45,33.58,33.42,33.58,15700.0
2006-07-25 11:30:00,33.63,33.63,33.46,33.5,7300.0,33.63,33.63,33.46,33.5,7300.0
2006-07-25 12:00:00,33.46,33.75,33.46,33.7,12700.0,33.46,33.75,33.46,33.7,12700.0
2006-07-25 12:30:00,33.75,33.85,33.72,33.8,12900.0,33.75,33.85,33.72,33.8,12900.0
2006-07-25 13:00:00,33.8,33.95,33.78,33.85,16700.0,33.8,33.95,33.78,33.85,16700.0
2006-07-25 13:30:00,33.85,33.89,33.77,33.84,14700.0,33.85,33.89,33.77,33.84,14700.0
2006-07-25 14:00:00,33.89,33.91,33.75,33.89,13300.0,33.89,33.91,33.75,33.89,13300.0
2006-07-25 14:30:00,33.93,34.11,33.81,34.06,32900.0,33.93,34.11,33.81,34.06,32900.0
2006-07-25 15:00:00,34.05,34.45,33.95,34.43,42100.0,34.05,34.45,33.95,34.43,42100.0
2006-07-25 15:30:00,34.43,34.75,34.34,34.41,89300.0,34.43,34.75,34.34,34.41,89300.0
2006-07-26 09:30:00,34.27,34.31,34.06,34.1,15900.0,34.27,34.31,34.06,34.1,15900.0
2006-07-26 10:00:00,34.09,34.09,33.56,33.64,21600.0,34.09,34.09,33.56,33.64,21600.0
2006-07-26 10:30:00,33.56,33.75,33.55,33.72,19000.0,33.56,33.75,33.55,33.72,19000.0
2006-07-26 11:00:00,33.72,33.89,33.68,33.7,19100.0,33.72,33.89,33.68,33.7,19100.0
2006-07-26 11:30:00,33.66,33.8,33.62,33.79,12700.0,33.66,33.8,33.62,33.79,12700.0
2006-07-26 12:00:00,33.76,33.92,33.71,33.76,15000.0,33.76,33.92,33.71,33.76,15000.0
2006-07-26 12:30:00,33.76,33.83,33.66,33.66,11500.0,33.76,33.83,33.66,33.66,11500.0
2006-07-26 13:00:00,33.75,33.77,33.65,33.65,9800.0,33.75,33.77,33.65,33.65,9800.0
2006-07-26 13:30:00,33.66,34.25,33.66,34.14,29700.0,33.66,34.25,33.66,34.14,29700.0
2006-07-26 14:00:00,34.14,34.23,34.0,34.0,19200.0,34.14,34.23,34.0,34.0,19200.0
2006-07-26 14:30:00,34.06,34.37,34.01,34.18,24600.0,34.06,34.37,34.01,34.18,24600.0
2006-07-26 15:00:00,34.18,34.28,33.91,34.06,27000.0,34.18,34.28,33.91,34.06,27000.0
2006-07-26 15:30:00,34.06,34.27,33.91,34.0,24400.0,34.06,34.27,33.91,34.0,24400.0
2006-07-27 09:30:00,35.95,37.19,35.9,37.11,62900.0,35.95,37.19,35.9,37.11,62900.0
2006-07-27 10:00:00,37.13,39.51,37.13,38.53,183800.0,37.13,39.51,37.13,38.53,183800.0
2006-07-27 10:30:00,38.41,38.73,38.22,38.51,119800.0,38.41,38.73,38.22,38.51,119800.0
2006-07-27 11:00:00,38.59,38.75,38.37,38.4,72000.0,38.59,38.75,38.37,38.4,72000.0
2006-07-27 11:30:00,38.4,38.49,38.26,38.45,46600.0,38.4,38.49,38.26,38.45,46600.0
2006-07-27 12:00:00,38.44,38.5,37.91,38.02,35800.0,38.44,38.5,37.91,38.02,35800.0
2006-07-27 12:30:00,38.01,38.11,37.96,38.03,47000.0,38.01,38.11,37.96,38.03,47000.0
2006-07-27 13:00:00,37.99,38.09,37.53,37.64,43200.0,37.99,38.09,37.53,37.64,43200.0
2006-07-27 13:30:00,37.6,37.68,37.08,37.11,41200.0,37.6,37.68,37.08,37.11,41200.0
2006-07-27 14:00:00,37.08,37.31,36.97,37.18,48200.0,37.08,37.31,36.97,37.18,48200.0
2006-07-27 14:30:00,37.15,37.17,36.62,36.79,55700.0,37.15,37.17,36.62,36.79,55700.0
2006-07-27 15:00:00,36.8,36.87,36.6,36.66,84800.0,36.8,36.87,36.6,36.66,84800.0
2006-07-27 15:30:00,36.65,37.12,36.5,36.72,105100.0,36.65,37.12,36.5,36.72,105100.0
2006-07-28 09:30:00,36.66,37.18,36.34,36.85,35800.0,36.66,37.18,36.34,36.85,35800.0
2006-07-28 10:00:00,36.79,36.85,36.24,36.55,42300.0,36.79,36.85,36.24,36.55,42300.0
2006-07-28 10:30:00,36.54,36.7,36.26,36.7,44900.0,36.54,36.7,36.26,36.7,44900.0
2006-07-28 11:00:00,36.7,36.95,36.65,36.92,33700.0,36.7,36.95,36.65,36.92,33700.0
2006-07-28 11:30:00,36.93,37.32,36.93,37.27,24700.0,36.93,37.32,36.93,37.27,24700.0
2006-07-28 12:00:00,37.23,37.46,37.11,37.44,15700.0,37.23,37.46,37.11,37.44,15700.0
2006-07-28 12:30:00,37.46,37.8,37.33,37.73,28500.0,37.46,37.8,37.33,37.73,28500.0
2006-07-28 13:00:00,37.75,37.8,37.48,37.72,14800.0,37.75,37.8,37.48,37.72,14800.0
2006-07-28 13:30:00,37.73,37.82,37.59,37.79,51200.0,37.73,37.82,37.59,37.79,51200.0
2006-07-28 14:00:00,37.81,37.86,37.71,37.82,29300.0,37.81,37.86,37.71,37.82,29300.0
2006-07-28 14:30:00,37.8,37.91,37.78,37.86,31100.0,37.8,37.91,37.78,37.86,31100.0
2006-07-28 15:00:00,37.85,37.86,37.75,37.76,30900.0,37.85,37.86,37.75,37.76,30900.0
2006-07-28 15:30:00,37.75,37.84,37.47,37.65,34400.0,37.75,37.84,37.47,37.65,34400.0
2006-07-31 09:30:00,37.7,37.8,37.55,37.72,24000.0,37.7,37.8,37.55,37.72,24000.0
2006-07-31 10:00:00,37.75,37.97,37.63,37.92,29300.0,37.75,37.97,37.63,37.92,29300.0
2006-07-31 10:30:00,37.95,37.96,37.76,37.8,25500.0,37.95,37.96,37.76,37.8,25500.0
2006-07-31 11:00:00,37.76,37.89,37.55,37.6,19700.0,37.76,37.89,37.55,37.6,19700.0
2006-07-31 11:30:00,37.66,37.87,37.66,37.8,21700.0,37.66,37.87,37.66,37.8,21700.0
2006-07-31 12:00:00,37.77,37.95,37.72,37.86,27400.0,37.77,37.95,37.72,37.86,27400.0
2006-07-31 12:30:00,37.85,38.0,37.8,37.84,31000.0,37.85,38.0,37.8,37.84,31000.0
2006-07-31 13:00:00,37.88,38.11,37.81,37.98,28800.0,37.88,38.11,37.81,37.98,28800.0
2006-07-31 13:30:00,37.97,38.35,37.97,38.35,46800.0,37.97,38.35,37.97,38.35,46800.0
2006-07-31 14:00:00,38.28,38.38,38.27,38.35,15900.0,38.28,38.38,38.27,38.35,15900.0
2006-07-31 14:30:00,38.35,38.36,38.13,38.13,13000.0,38.35,38.36,38.13,38.13,13000.0
2006-07-31 15:00:00,38.16,38.17,37.93,38.01,22800.0,38.16,38.17,37.93,38.01,22800.0
2006-07-31 15:30:00,38.01,38.21,37.99,37.99,29400.0,38.01,38.21,37.99,37.99,29400.0
2006-08-01 09:30:00,38.0,38.05,37.37,37.5,21100.0,38.0,38.05,37.37,37.5,21100.0
2006-08-01 10:00:00,37.5,37.51,37.02,37.2,26200.0,37.5,37.51,37.02,37.2,26200.0
2006-08-01 10:30:00,37.21,37.49,37.13,37.4,13200.0,37.21,37.49,37.13,37.4,13200.0
2006-08-01 11:00:00,37.38,37.55,37.3,37.55,12700.0,37.38,37.55,37.3,37.55,12700.0
2006-08-01 11:30:00,37.53,37.86,37.51,37.8,20600.0,37.53,37.86,37.51,37.8,20600.0
2006-08-01 12:00:00,37.8,38.1,37.8,38.06,20600.0,37.8,38.1,37.8,38.06,20600.0
2006-08-01 12:30:00,38.01,38.25,37.99,38.15,18900.0,38.01,38.25,37.99,38.15,18900.0
2006-08-01 13:00:00,38.21,38.22,37.87,37.87,19000.0,38.21,38.22,37.87,37.87,19000.0
2006-08-01 13:30:00,37.86,37.86,37.74,37.79,15800.0,37.86,37.86,37.74,37.79,15800.0
2006-08-01 14:00:00,37.8,37.89,37.46,37.49,11800.0,37.8,37.89,37.46,37.49,11800.0
2006-08-01 14:30:00,37.51,37.59,37.38,37.41,17200.0,37.51,37.59,37.38,37.41,17200.0
2006-08-01 15:00:00,37.43,37.45,37.22,37.45,16800.0,37.43,37.45,37.22,37.45,16800.0
2006-08-01 15:30:00,37.46,37.71,37.23,37.52,51300.0,37.46,37.71,37.23,37.52,51300.0
2006-08-02 09:30:00,37.55,37.7,37.15,37.32,26000.0,37.55,37.7,37.15,37.32,26000.0
2006-08-02 10:00:00,37.29,37.37,37.12,37.37,15200.0,37.29,37.37,37.12,37.37,15200.0
2006-08-02 10:30:00,37.35,37.4,37.21,37.35,10900.0,37.35,37.4,37.21,37.35,10900.0
2006-08-02 11:00:00,37.36,37.6,37.36,37.59,12000.0,37.36,37.6,37.36,37.59,12000.0
2006-08-02 11:30:00,37.59,37.71,37.52,37.71,10400.0,37.59,37.71,37.52,37.71,10400.0
2006-08-02 12:00:00,37.74,37.79,37.71,37.76,11000.0,37.74,37.79,37.71,37.76,11000.0
2006-08-02 12:30:00,37.74,37.74,37.53,37.6,13000.0,37.74,37.74,37.53,37.6,13000.0
2006-08-02 13:00:00,37.61,37.61,37.43,37.5,9900.0,37.61,37.61,37.43,37.5,9900.0
2006-08-02 13:30:00,37.5,37.53,37.41,37.51,7700.0,37.5,37.53,37.41,37.51,7700.0
2006-08-02 14:00:00,37.51,37.64,37.38,37.38,12100.0,37.51,37.64,37.38,37.38,12100.0
2006-08-02 14:30:00,37.36,37.39,37.15,37.31,24100.0,37.36,37.39,37.15,37.31,24100.0
2006-08-02 15:00:00,37.31,37.37,37.06,37.34,24800.0,37.31,37.37,37.06,37.34,24800.0
2006-08-02 15:30:00,37.34,37.43,37.16,37.32,35000.0,37.34,37.43,37.16,37.32,35000.0
2006-08-03 09:30:00,37.0,37.06,36.72,36.72,7300.0,37.0,37.06,36.72,36.72,7300.0
2006-08-03 10:00:00,36.64,36.99,36.58,36.99,8500.0,36.64,36.99,36.58,36.99,8500.0
2006-08-03 10:30:00,36.91,37.24,36.9,37.24,7400.0,36.91,37.24,36.9,37.24,7400.0
2006-08-03 11:00:00,37.28,37.32,37.11,37.11,10900.0,37.28,37.32,37.11,37.11,10900.0
2006-08-03 11:30:00,37.11,37.14,37.0,37.14,3600.0,37.11,37.14,37.0,37.14,3600.0
2006-08-03 12:00:00,37.12,37.3,37.12,37.3,4500.0,37.12,37.3,37.12,37.3,4500.0
2006-08-03 12:30:00,37.3,37.39,37.26,37.32,6400.0,37.3,37.39,37.26,37.32,6400.0
2006-08-03 13:00:00,37.33,37.67,37.33,37.57,12400.0,37.33,37.67,37.33,37.57,12400.0
2006-08-03 13:30:00,37.57,37.73,37.35,37.71,43400.0,37.57,37.73,37.35,37.71,43400.0
2006-08-03 14:00:00,37.7,37.89,37.55,37.73,9400.0,37.7,37.89,37.55,37.73,9400.0
2006-08-03 14:30:00,37.7,37.95,37.68,37.89,12400.0,37.7,37.95,37.68,37.89,12400.0
2006-08-03 15:00:00,37.9,38.03,37.81,37.97,15100.0,37.9,38.03,37.81,37.97,15100.0
2006-08-03 15:30:00,37.97,38.04,37.7,37.83,20900.0,37.97,38.04,37.7,37.83,20900.0
2006-08-04 09:30:00,38.5,38.94,38.47,38.5,35600.0,38.5,38.94,38.47,38.5,35600.0
2006-08-04 10:00:00,38.53,38.72,38.39,38.44,25400.0,38.53,38.72,38.39,38.44,25400.0
2006-08-04 10:30:00,38.45,38.45,38.06,38.19,16600.0,38.45,38.45,38.06,38.19,16600.0
2006-08-04 11:00:00,38.16,38.19,37.9,38.02,12900.0,38.16,38.19,37.9,38.02,12900.0
2006-08-04 11:30:00,38.0,38.01,37.78,37.83,15000.0,38.0,38.01,37.78,37.83,15000.0
2006-08-04 12:00:00,37.83,37.83,37.5,37.61,13900.0,37.83,37.83,37.5,37.61,13900.0
2006-08-04 12:30:00,37.6,37.76,37.5,37.53,20500.0,37.6,37.76,37.5,37.53,20500.0
2006-08-04 13:00:00,37.55,37.69,37.16,37.31,33300.0,37.55,37.69,37.16,37.31,33300.0
2006-08-04 13:30:00,37.31,37.44,37.09,37.26,36500.0,37.31,37.44,37.09,37.26,36500.0
2006-08-04 14:00:00,37.26,37.45,37.09,37.13,37700.0,37.26,37.45,37.09,37.13,37700.0
2006-08-04 14:30:00,37.13,37.28,37.07,37.27,20200.0,37.13,37.28,37.07,37.27,20200.0
2006-08-04 15:00:00,37.28,37.75,37.2,37.75,22600.0,37.28,37.75,37.2,37.75,22600.0
2006-08-04 15:30:00,37.76,37.83,37.61,37.8,37400.0,37.76,37.83,37.61,37.8,37400.0
2006-08-07 09:30:00,37.63,38.0,37.5,37.6,30300.0,37.63,38.0,37.5,37.6,30300.0
2006-08-07 10:00:00,37.6,37.83,37.42,37.42,36300.0,37.6,37.83,37.42,37.42,36300.0
2006-08-07 10:30:00,37.43,37.57,37.3,37.53,14300.0,37.43,37.57,37.3,37.53,14300.0
2006-08-07 11:00:00,37.51,37.52,37.13,37.2,24600.0,37.51,37.52,37.13,37.2,24600.0
2006-08-07 11:30:00,37.21,37.66,37.21,37.66,10600.0,37.21,37.66,37.21,37.66,10600.0
2006-08-07 12:00:00,37.67,37.77,37.59,37.75,11000.0,37.67,37.77,37.59,37.75,11000.0
2006-08-07 12:30:00,37.73,37.88,37.72,37.79,3700.0,37.73,37.88,37.72,37.79,3700.0
2006-08-07 13:00:00,37.8,37.94,37.67,37.94,17900.0,37.8,37.94,37.67,37.94,17900.0
2006-08-07 13:30:00,37.96,38.01,37.74,37.83,22000.0,37.96,38.01,37.74,37.83,22000.0
2006-08-07 14:00:00,37.81,38.2,37.79,38.15,52600.0,37.81,38.2,37.79,38.15,52600.0
2006-08-07 14:30:00,38.15,38.19,38.05,38.05,20400.0,38.15,38.19,38.05,38.05,20400.0
2006-08-07 15:00:00,38.07,38.2,38.0,38.15,23800.0,38.07,38.2,38.0,38.15,23800.0
2006-08-07 15:30:00,38.11,38.31,38.11,38.29,57100.0,38.11,38.31,38.11,38.29,57100.0
2006-08-08 09:30:00,38.49,38.56,38.15,38.54,26500.0,38.49,38.56,38.15,38.54,26500.0
2006-08-08 10:00:00,38.59,38.78,38.45,38.68,31000.0,38.59,38.78,38.45,38.68,31000.0
2006-08-08 10:30:00,38.7,38.87,38.7,38.8,13300.0,38.7,38.87,38.7,38.8,13300.0
2006-08-08 11:00:00,38.8,39.07,38.62,39.04,59300.0,38.8,39.07,38.62,39.04,59300.0
2006-08-08 11:30:00,39.14,39.32,38.97,39.2,22400.0,39.14,39.32,38.97,39.2,22400.0
2006-08-08 12:00:00,39.2,39.22,38.55,38.56,30000.0,39.2,39.22,38.55,38.56,30000.0
2006-08-08 12:30:00,38.56,38.6,38.36,38.36,45900.0,38.56,38.6,38.36,38.36,45900.0
2006-08-08 13:00:00,38.35,38.71,38.3,38.4,45200.0,38.35,38.71,38.3,38.4,45200.0
2006-08-08 13:30:00,38.34,38.57,38.34,38.55,12000.0,38.34,38.57,38.34,38.55,12000.0
2006-08-08 14:00:00,38.55,39.06,38.35,38.52,31400.0,38.55,39.06,38.35,38.52,31400.0
2006-08-08 14:30:00,38.52,38.66,38.2,38.4,23900.0,38.52,38.66,38.2,38.4,23900.0
2006-08-08 15:00:00,38.39,38.52,38.01,38.15,26500.0,38.39,38.52,38.01,38.15,26500.0
2006-08-08 15:30:00,38.22,38.33,38.06,38.18,28300.0,38.22,38.33,38.06,38.18,28300.0
2006-08-09 09:30:00,37.9,38.2,37.9,38.11,30100.0,37.9,38.2,37.9,38.11,30100.0
2006-08-09 10:00:00,38.11,38.29,38.08,38.17,13600.0,38.11,38.29,38.08,38.17,13600.0
2006-08-09 10:30:00,38.14,38.19,37.86,38.02,35100.0,38.14,38.19,37.86,38.02,35100.0
2006-08-09 11:00:00,38.02,38.15,37.65,37.85,50000.0,38.02,38.15,37.65,37.85,50000.0
2006-08-09 11:30:00,37.84,38.15,37.8,38.12,40000.0,37.84,38.15,37.8,38.12,40000.0
2006-08-09 12:00:00,38.15,38.16,37.92,38.01,12700.0,38.15,38.16,37.92,38.01,12700.0
2006-08-09 12:30:00,37.96,37.96,37.86,37.86,6000.0,37.96,37.96,37.86,37.86,6000.0
2006-08-09 13:00:00,37.86,37.95,37.7,37.86,23700.0,37.86,37.95,37.7,37.86,23700.0
2006-08-09 13:30:00,37.82,37.88,37.68,37.76,15500.0,37.82,37.88,37.68,37.76,15500.0
2006-08-09 14:00:00,37.77,37.8,37.61,37.64,18600.0,37.77,37.8,37.61,37.64,18600.0
2006-08-09 14:30:00,37.68,37.7,37.24,37.25,23800.0,37.68,37.7,37.24,37.25,23800.0
2006-08-09 15:00:00,37.23,37.24,37.04,37.07,27600.0,37.23,37.24,37.04,37.07,27600.0
2006-08-09 15:30:00,37.04,37.11,36.95,36.99,31400.0,37.04,37.11,36.95,36.99,31400.0
2006-08-10 09:30:00,36.16,36.49,35.9,36.35,69200.0,36.16,36.49,35.9,36.35,69200.0
2006-08-10 10:00:00,36.34,36.55,36.15,36.55,35900.0,36.34,36.55,36.15,36.55,35900.0
2006-08-10 10:30:00,36.55,37.3,36.55,37.3,44500.0,36.55,37.3,36.55,37.3,44500.0
2006-08-10 11:00:00,37.28,37.78,37.09,37.73,43500.0,37.28,37.78,37.09,37.73,43500.0
2006-08-10 11:30:00,37.74,37.85,37.53,37.78,23300.0,37.74,37.85,37.53,37.78,23300.0
2006-08-10 12:00:00,37.84,38.1,37.76,38.05,16100.0,37.84,38.1,37.76,38.05,16100.0
2006-08-10 12:30:00,38.07,38.2,38.04,38.1,37800.0,38.07,38.2,38.04,38.1,37800.0
2006-08-10 13:00:00,38.12,38.45,38.05,38.37,29600.0,38.12,38.45,38.05,38.37,29600.0
2006-08-10 13:30:00,38.38,38.85,35.58,38.61,33700.0,38.38,38.85,35.58,38.61,33700.0
2006-08-10 14:00:00,38.69,38.98,38.69,38.91,25800.0,38.69,38.98,38.69,38.91,25800.0
2006-08-10 14:30:00,38.91,39.0,38.63,38.77,29500.0,38.91,39.0,38.63,38.77,29500.0
2006-08-10 15:00:00,38.76,38.88,38.53,38.6,33600.0,38.76,38.88,38.53,38.6,33600.0
2006-08-10 15:30:00,38.61,38.72,38.53,38.59,38200.0,38.61,38.72,38.53,38.59,38200.0
2006-08-11 09:30:00,38.4,38.41,37.97,37.97,19900.0,38.4,38.41,37.97,37.97,19900.0
2006-08-11 10:00:00,38.01,38.04,37.74,38.02,11100.0,38.01,38.04,37.74,38.02,11100.0
2006-08-11 10:30:00,37.99,38.11,37.95,38.03,6700.0,37.99,38.11,37.95,38.03,6700.0
2006-08-11 11:00:00,37.99,38.03,37.9,37.94,19200.0,37.99,38.03,37.9,37.94,19200.0
2006-08-11 11:30:00,37.91,38.03,37.9,37.97,10300.0,37.91,38.03,37.9,37.97,10300.0
2006-08-11 12:00:00,37.94,38.09,37.94,38.0,5200.0,37.94,38.09,37.94,38.0,5200.0
2006-08-11 12:30:00,38.01,38.04,37.92,37.98,9100.0,38.01,38.04,37.92,37.98,9100.0
2006-08-11 13:00:00,38.0,38.5,37.85,38.1,50300.0,38.0,38.5,37.85,38.1,50300.0
2006-08-11 13:30:00,38.12,38.31,38.07,38.25,19200.0,38.12,38.31,38.07,38.25,19200.0
2006-08-11 14:00:00,38.3,38.34,38.16,38.16,11400.0,38.3,38.34,38.16,38.16,11400.0
2006-08-11 14:30:00,38.15,38.21,38.1,38.14,11200.0,38.15,38.21,38.1,38.14,11200.0
2006-08-11 15:00:00,38.14,38.26,38.05,38.25,27400.0,38.14,38.26,38.05,38.25,27400.0
2006-08-11 15:30:00,38.26,38.36,38.08,38.11,34400.0,38.26,38.36,38.08,38.11,34400.0
2006-08-14 09:30:00,38.35,38.49,38.25,38.37,9800.0,38.35,38.49,38.25,38.37,9800.0
2006-08-14 10:00:00,38.37,38.44,38.22,38.23,12400.0,38.37,38.44,38.22,38.23,12400.0
2006-08-14 10:30:00,38.3,38.42,38.25,38.42,10100.0,38.3,38.42,38.25,38.42,10100.0
2006-08-14 11:00:00,38.37,38.73,38.37,38.7,10900.0,38.37,38.73,38.37,38.7,10900.0
2006-08-14 11:30:00,38.71,38.82,38.59,38.79,11000.0,38.71,38.82,38.59,38.79,11000.0
2006-08-14 12:00:00,38.78,38.78,38.57,38.6,9400.0,38.78,38.78,38.57,38.6,9400.0
2006-08-14 12:30:00,38.61,38.62,38.4,38.49,5600.0,38.61,38.62,38.4,38.49,5600.0
2006-08-14 13:00:00,38.55,38.63,38.35,38.35,9900.0,38.55,38.63,38.35,38.35,9900.0
2006-08-14 13:30:00,38.37,38.49,38.35,38.36,5400.0,38.37,38.49,38.35,38.36,5400.0
2006-08-14 14:00:00,38.38,38.44,38.23,38.32,8700.0,38.38,38.44,38.23,38.32,8700.0
2006-08-14 14:30:00,38.3,38.46,38.13,38.16,12100.0,38.3,38.46,38.13,38.16,12100.0
2006-08-14 15:00:00,38.16,38.2,38.02,38.1,18400.0,38.16,38.2,38.02,38.1,18400.0
2006-08-14 15:30:00,38.09,38.28,37.97,38.11,21600.0,38.09,38.28,37.97,38.11,21600.0
2006-08-15 09:30:00,38.75,39.1,38.64,39.08,19600.0,38.75,39.1,38.64,39.08,19600.0
2006-08-15 10:00:00,39.03,39.08,38.82,38.85,13400.0,39.03,39.08,38.82,38.85,13400.0
2006-08-15 10:30:00,38.89,39.1,38.89,39.01,11300.0,38.89,39.1,38.89,39.01,11300.0
2006-08-15 11:00:00,39.01,39.25,39.01,39.19,11100.0,39.01,39.25,39.01,39.19,11100.0
2006-08-15 11:30:00,39.19,39.2,39.02,39.08,4900.0,39.19,39.2,39.02,39.08,4900.0
2006-08-15 12:00:00,39.05,39.15,39.0,39.02,4500.0,39.05,39.15,39.0,39.02,4500.0
2006-08-15 12:30:00,39.07,39.1,38.99,39.04,6400.0,39.07,39.1,38.99,39.04,6400.0
2006-08-15 13:00:00,39.03,39.04,38.77,38.81,10900.0,39.03,39.04,38.77,38.81,10900.0
2006-08-15 13:30:00,38.8,38.82,38.62,38.71,8000.0,38.8,38.82,38.62,38.71,8000.0
2006-08-15 14:00:00,38.66,38.94,38.64,38.89,7900.0,38.66,38.94,38.64,38.89,7900.0
2006-08-15 14:30:00,38.88,39.06,38.87,39.06,11200.0,38.88,39.06,38.87,39.06,11200.0
2006-08-15 15:00:00,39.05,39.18,38.96,39.13,10900.0,39.05,39.18,38.96,39.13,10900.0
2006-08-15 15:30:00,39.13,39.28,39.03,39.17,27900.0,39.13,39.28,39.03,39.17,27900.0
2006-08-16 09:30:00,39.24,39.56,39.24,39.38,10900.0,39.24,39.56,39.24,39.38,10900.0
2006-08-16 10:00:00,39.38,39.41,39.2,39.2,7300.0,39.38,39.41,39.2,39.2,7300.0
2006-08-16 10:30:00,39.23,39.75,39.21,39.59,10200.0,39.23,39.75,39.21,39.59,10200.0
2006-08-16 11:00:00,39.54,39.58,39.25,39.29,9600.0,39.54,39.58,39.25,39.29,9600.0
2006-08-16 11:30:00,39.34,39.61,39.34,39.52,8200.0,39.34,39.61,39.34,39.52,8200.0
2006-08-16 12:00:00,39.44,39.65,39.44,39.6,4100.0,39.44,39.65,39.44,39.6,4100.0
2006-08-16 12:30:00,39.54,39.64,39.54,39.56,3900.0,39.54,39.64,39.54,39.56,3900.0
2006-08-16 13:00:00,39.57,39.65,39.43,39.43,7100.0,39.57,39.65,39.43,39.43,7100.0
2006-08-16 13:30:00,39.44,39.46,39.36,39.4,10200.0,39.44,39.46,39.36,39.4,10200.0
2006-08-16 14:00:00,39.4,39.54,39.34,39.53,7200.0,39.4,39.54,39.34,39.53,7200.0
2006-08-16 14:30:00,39.44,39.78,39.44,39.78,15100.0,39.44,39.78,39.44,39.78,15100.0
2006-08-16 15:00:00,39.78,39.84,39.66,39.8,14700.0,39.78,39.84,39.66,39.8,14700.0
2006-08-16 15:30:00,39.77,39.85,39.58,39.6,41300.0,39.77,39.85,39.58,39.6,41300.0
2006-08-17 09:30:00,39.4,39.49,39.24,39.29,18300.0,39.4,39.49,39.24,39.29,18300.0
2006-08-17 10:00:00,39.3,39.55,39.28,39.42,15900.0,39.3,39.55,39.28,39.42,15900.0
2006-08-17 10:30:00,39.39,39.45,39.24,39.4,13000.0,39.39,39.45,39.24,39.4,13000.0
2006-08-17 11:00:00,39.38,39.54,39.33,39.49,15400.0,39.38,39.54,39.33,39.49,15400.0
2006-08-17 11:30:00,39.51,39.62,39.39,39.45,10000.0,39.51,39.62,39.39,39.45,10000.0
2006-08-17 12:00:00,39.46,39.59,39.37,39.59,13000.0,39.46,39.59,39.37,39.59,13000.0
2006-08-17 12:30:00,39.6,39.6,39.5,39.55,5900.0,39.6,39.6,39.5,39.55,5900.0
2006-08-17 13:00:00,39.54,39.59,39.44,39.5,10200.0,39.54,39.59,39.44,39.5,10200.0
2006-08-17 13:30:00,39.49,39.55,39.28,39.34,9000.0,39.49,39.55,39.28,39.34,9000.0
2006-08-17 14:00:00,39.32,39.48,39.25,39.29,15300.0,39.32,39.48,39.25,39.29,15300.0
2006-08-17 14:30:00,39.25,39.42,39.24,39.34,8100.0,39.25,39.42,39.24,39.34,8100.0
2006-08-17 15:00:00,39.34,39.44,39.31,39.34,10400.0,39.34,39.44,39.31,39.34,10400.0
2006-08-17 15:30:00,39.36,39.47,39.36,39.39,24100.0,39.36,39.47,39.36,39.39,24100.0
2006-08-18 09:30:00,39.16,39.39,39.01,39.1,26100.0,39.16,39.39,39.01,39.1,26100.0
2006-08-18 10:00:00,39.08,39.25,39.03,39.13,9300.0,39.08,39.25,39.03,39.13,9300.0
2006-08-18 10:30:00,39.16,39.29,39.06,39.25,20400.0,39.16,39.29,39.06,39.25,20400.0
2006-08-18 11:00:00,39.24,39.32,39.19,39.2,8200.0,39.24,39.32,39.19,39.2,8200.0
2006-08-18 11:30:00,39.17,39.3,39.17,39.25,15100.0,39.17,39.3,39.17,39.25,15100.0
2006-08-18 12:00:00,39.28,39.37,39.24,39.3,9200.0,39.28,39.37,39.24,39.3,9200.0
2006-08-18 12:30:00,39.3,39.32,39.25,39.25,6100.0,39.3,39.32,39.25,39.25,6100.0
2006-08-18 13:00:00,39.3,39.37,39.21,39.25,5600.0,39.3,39.37,39.21,39.25,5600.0
2006-08-18 13:30:00,39.29,39.39,39.22,39.22,7100.0,39.29,39.39,39.22,39.22,7100.0
2006-08-18 14:00:00,39.19,39.41,39.16,39.36,12200.0,39.19,39.41,39.16,39.36,12200.0
2006-08-18 14:30:00,39.36,39.47,39.25,39.25,14400.0,39.36,39.47,39.25,39.25,14400.0
2006-08-18 15:00:00,39.3,39.49,39.27,39.45,12000.0,39.3,39.49,39.27,39.45,12000.0
2006-08-18 15:30:00,39.49,39.5,39.4,39.4,20700.0,39.49,39.5,39.4,39.4,20700.0
2006-08-21 09:30:00,39.2,39.34,38.92,39.21,11600.0,39.2,39.34,38.92,39.21,11600.0
2006-08-21 10:00:00,39.19,39.29,39.16,39.19,4900.0,39.19,39.29,39.16,39.19,4900.0
2006-08-21 10:30:00,39.19,39.34,39.15,39.22,4300.0,39.19,39.34,39.15,39.22,4300.0
2006-08-21 11:00:00,39.21,39.21,38.94,39.05,8800.0,39.21,39.21,38.94,39.05,8800.0
2006-08-21 11:30:00,39.03,39.07,38.85,38.87,5300.0,39.03,39.07,38.85,38.87,5300.0
2006-08-21 12:00:00,38.84,38.87,38.76,38.82,7200.0,38.84,38.87,38.76,38.82,7200.0
2006-08-21 12:30:00,38.82,38.85,38.73,38.81,10200.0,38.82,38.85,38.73,38.81,10200.0
2006-08-21 13:00:00,38.83,38.88,38.68,38.74,12500.0,38.83,38.88,38.68,38.74,12500.0
2006-08-21 13:30:00,38.72,38.83,38.66,38.83,12300.0,38.72,38.83,38.66,38.83,12300.0
2006-08-21 14:00:00,38.85,38.92,38.69,38.72,11300.0,38.85,38.92,38.69,38.72,11300.0
2006-08-21 14:30:00,38.72,38.77,38.61,38.73,13300.0,38.72,38.77,38.61,38.73,13300.0
2006-08-21 15:00:00,38.73,38.77,38.7,38.75,19400.0,38.73,38.77,38.7,38.75,19400.0
2006-08-21 15:30:00,38.74,38.94,38.7,38.7,21500.0,38.74,38.94,38.7,38.7,21500.0
2006-08-22 09:30:00,38.65,39.05,38.6,38.95,10500.0,38.65,39.05,38.6,38.95,10500.0
2006-08-22 10:00:00,38.9,39.08,38.8,38.97,8900.0,38.9,39.08,38.8,38.97,8900.0
2006-08-22 10:30:00,39.01,39.04,38.8,38.84,4700.0,39.01,39.04,38.8,38.84,4700.0
2006-08-22 11:00:00,38.85,38.85,38.71,38.82,6300.0,38.85,38.85,38.71,38.82,6300.0
2006-08-22 11:30:00,38.86,39.0,38.86,38.92,12300.0,38.86,39.0,38.86,38.92,12300.0
2006-08-22 12:00:00,38.91,38.97,38.87,38.87,7800.0,38.91,38.97,38.87,38.87,7800.0
2006-08-22 12:30:00,38.86,38.92,38.79,38.85,11200.0,38.86,38.92,38.79,38.85,11200.0
2006-08-22 13:00:00,38.84,38.84,38.59,38.7,8400.0,38.84,38.84,38.59,38.7,8400.0
2006-08-22 13:30:00,38.65,38.72,38.42,38.52,8800.0,38.65,38.72,38.42,38.52,8800.0
2006-08-22 14:00:00,38.54,38.58,38.37,38.57,9500.0,38.54,38.58,38.37,38.57,9500.0
2006-08-22 14:30:00,38.56,38.71,38.56,38.7,12200.0,38.56,38.71,38.56,38.7,12200.0
2006-08-22 15:00:00,38.71,38.83,38.65,38.78,10900.0,38.71,38.83,38.65,38.78,10900.0
2006-08-22 15:30:00,38.83,38.84,38.74,38.84,8000.0,38.83,38.84,38.74,38.84,8000.0
2006-08-23 09:30:00,38.9,38.99,38.65,38.84,14800.0,38.9,38.99,38.65,38.84,14800.0
2006-08-23 10:00:00,38.85,38.85,38.51,38.51,6500.0,38.85,38.85,38.51,38.51,6500.0
2006-08-23 10:30:00,38.48,38.65,38.31,38.31,8200.0,38.48,38.65,38.31,38.31,8200.0
2006-08-23 11:00:00,38.34,38.34,38.15,38.24,6700.0,38.34,38.34,38.15,38.24,6700.0
2006-08-23 11:30:00,38.25,38.25,38.07,38.09,5500.0,38.25,38.25,38.07,38.09,5500.0
2006-08-23 12:00:00,38.08,38.16,38.0,38.06,5700.0,38.08,38.16,38.0,38.06,5700.0
2006-08-23 12:30:00,38.06,38.11,37.96,38.1,5700.0,38.06,38.11,37.96,38.1,5700.0
2006-08-23 13:00:00,38.09,38.13,38.0,38.0,9900.0,38.09,38.13,38.0,38.0,9900.0
2006-08-23 13:30:00,38.0,38.07,37.75,37.85,6900.0,38.0,38.07,37.75,37.85,6900.0
2006-08-23 14:00:00,37.81,37.85,37.68,37.68,16600.0,37.81,37.85,37.68,37.68,16600.0
2006-08-23 14:30:00,37.69,37.9,37.59,37.6,14400.0,37.69,37.9,37.59,37.6,14400.0
2006-08-23 15:00:00,37.6,37.84,37.6,37.84,12600.0,37.6,37.84,37.6,37.84,12600.0
2006-08-23 15:30:00,37.8,38.01,37.77,37.91,12600.0,37.8,38.01,37.77,37.91,12600.0
2006-08-24 09:30:00,38.05,38.22,37.93,38.22,10900.0,38.05,38.22,37.93,38.22,10900.0
2006-08-24 10:00:00,38.21,38.21,37.63,37.63,16400.0,38.21,38.21,37.63,37.63,16400.0
2006-08-24 10:30:00,37.68,37.69,37.45,37.6,19800.0,37.68,37.69,37.45,37.6,19800.0
2006-08-24 11:00:00,37.6,37.74,37.45,37.46,12700.0,37.6,37.74,37.45,37.46,12700.0
2006-08-24 11:30:00,37.46,37.55,37.35,37.47,12100.0,37.46,37.55,37.35,37.47,12100.0
2006-08-24 12:00:00,37.44,37.44,37.22,37.37,12900.0,37.44,37.44,37.22,37.37,12900.0
2006-08-24 12:30:00,37.37,37.37,37.17,37.23,19200.0,37.37,37.37,37.17,37.23,19200.0
2006-08-24 13:00:00,37.21,37.75,37.2,37.7,15100.0,37.21,37.75,37.2,37.7,15100.0
2006-08-24 13:30:00,37.74,37.82,37.64,37.73,8100.0,37.74,37.82,37.64,37.73,8100.0
2006-08-24 14:00:00,37.79,38.04,37.73,37.92,6500.0,37.79,38.04,37.73,37.92,6500.0
2006-08-24 14:30:00,37.93,38.1,37.87,38.07,7200.0,37.93,38.1,37.87,38.07,7200.0
2006-08-24 15:00:00,38.05,38.1,37.8,37.93,11700.0,38.05,38.1,37.8,37.93,11700.0
2006-08-24 15:30:00,37.98,38.12,37.92,38.03,15300.0,37.98,38.12,37.92,38.03,15300.0
2006-08-25 09:30:00,37.98,37.98,37.62,37.9,6500.0,37.98,37.98,37.62,37.9,6500.0
2006-08-25 10:00:00,37.91,38.14,37.91,38.04,6600.0,37.91,38.14,37.91,38.04,6600.0
2006-08-25 10:30:00,38.06,38.06,37.75,37.75,3700.0,38.06,38.06,37.75,37.75,3700.0
2006-08-25 11:00:00,37.71,37.78,37.61,37.63,4900.0,37.71,37.78,37.61,37.63,4900.0
2006-08-25 11:30:00,37.6,37.6,37.2,37.36,17000.0,37.6,37.6,37.2,37.36,17000.0
2006-08-25 12:00:00,37.37,37.53,37.37,37.44,7300.0,37.37,37.53,37.37,37.44,7300.0
2006-08-25 12:30:00,37.5,37.5,37.29,37.3,5700.0,37.5,37.5,37.29,37.3,5700.0
2006-08-25 13:00:00,37.32,37.49,37.3,37.41,6600.0,37.32,37.49,37.3,37.41,6600.0
2006-08-25 13:30:00,37.48,37.54,37.44,37.54,4200.0,37.48,37.54,37.44,37.54,4200.0
2006-08-25 14:00:00,37.49,37.54,37.38,37.54,3700.0,37.49,37.54,37.38,37.54,3700.0
2006-08-25 14:30:00,37.55,37.7,37.55,37.7,3800.0,37.55,37.7,37.55,37.7,3800.0
2006-08-25 15:00:00,37.68,37.86,37.68,37.76,6700.0,37.68,37.86,37.68,37.76,6700.0
2006-08-25 15:30:00,37.76,37.85,37.7,37.73,10700.0,37.76,37.85,37.7,37.73,10700.0
2006-08-28 09:30:00,37.11,37.35,37.03,37.35,21400.0,37.11,37.35,37.03,37.35,21400.0
2006-08-28 10:00:00,37.35,37.55,37.28,37.55,6100.0,37.35,37.55,37.28,37.55,6100.0
2006-08-28 10:30:00,37.55,37.88,37.54,37.77,5700.0,37.55,37.88,37.54,37.77,5700.0
2006-08-28 11:00:00,37.84,37.9,37.74,37.74,2700.0,37.84,37.9,37.74,37.74,2700.0
2006-08-28 11:30:00,37.65,37.97,37.62,37.97,11200.0,37.65,37.97,37.62,37.97,11200.0
2006-08-28 12:00:00,37.97,38.06,37.92,37.96,5800.0,37.97,38.06,37.92,37.96,5800.0
2006-08-28 12:30:00,37.97,38.1,37.94,38.1,8000.0,37.97,38.1,37.94,38.1,8000.0
2006-08-28 13:00:00,38.1,38.1,37.86,38.01,28000.0,38.1,38.1,37.86,38.01,28000.0
2006-08-28 13:30:00,38.0,38.21,37.9,38.21,31500.0,38.0,38.21,37.9,38.21,31500.0
2006-08-28 14:00:00,38.21,38.32,38.17,38.23,9000.0,38.21,38.32,38.17,38.23,9000.0
2006-08-28 14:30:00,38.23,38.3,38.13,38.25,8500.0,38.23,38.3,38.13,38.25,8500.0
2006-08-28 15:00:00,38.27,38.29,38.14,38.25,5100.0,38.27,38.29,38.14,38.25,5100.0
2006-08-28 15:30:00,38.25,38.3,38.14,38.23,23700.0,38.25,38.3,38.14,38.23,23700.0
2006-08-29 09:30:00,38.5,38.9,38.5,38.9,16200.0,38.5,38.9,38.5,38.9,16200.0
2006-08-29 10:00:00,38.84,38.84,38.51,38.57,8900.0,38.84,38.84,38.51,38.57,8900.0
2006-08-29 10:30:00,38.52,38.59,38.29,38.4,14500.0,38.52,38.59,38.29,38.4,14500.0
2006-08-29 11:00:00,38.45,38.54,38.32,38.46,12200.0,38.45,38.54,38.32,38.46,12200.0
2006-08-29 11:30:00,38.37,38.37,38.16,38.2,11900.0,38.37,38.37,38.16,38.2,11900.0
2006-08-29 12:00:00,38.24,38.55,38.23,38.5,19400.0,38.24,38.55,38.23,38.5,19400.0
2006-08-29 12:30:00,38.54,38.54,38.42,38.45,3700.0,38.54,38.54,38.42,38.45,3700.0
2006-08-29 13:00:00,38.41,38.52,38.32,38.52,30300.0,38.41,38.52,38.32,38.52,30300.0
2006-08-29 13:30:00,38.56,38.56,38.32,38.49,23600.0,38.56,38.56,38.32,38.49,23600.0
2006-08-29 14:00:00,38.38,38.76,38.25,38.66,21200.0,38.38,38.76,38.25,38.66,21200.0
2006-08-29 14:30:00,38.65,38.85,38.56,38.62,40500.0,38.65,38.85,38.56,38.62,40500.0
2006-08-29 15:00:00,38.64,38.69,38.48,38.67,29200.0,38.64,38.69,38.48,38.67,29200.0
2006-08-29 15:30:00,38.65,38.84,38.59,38.84,25400.0,38.65,38.84,38.59,38.84,25400.0
2006-08-30 09:30:00,39.1,39.1,38.38,38.4,41200.0,39.1,39.1,38.38,38.4,41200.0
2006-08-30 10:00:00,38.47,38.9,38.47,38.78,22000.0,38.47,38.9,38.47,38.78,22000.0
2006-08-30 10:30:00,38.84,39.14,38.83,39.06,16300.0,38.84,39.14,38.83,39.06,16300.0
2006-08-30 11:00:00,39.05,39.13,38.94,39.0,17700.0,39.05,39.13,38.94,39.0,17700.0
2006-08-30 11:30:00,39.02,39.06,38.8,38.88,18000.0,39.02,39.06,38.8,38.88,18000.0
2006-08-30 12:00:00,38.88,39.04,38.87,38.94,16000.0,38.88,39.04,38.87,38.94,16000.0
2006-08-30 12:30:00,38.93,39.0,38.81,38.88,23400.0,38.93,39.0,38.81,38.88,23400.0
2006-08-30 13:00:00,38.8,38.84,38.62,38.68,17900.0,38.8,38.84,38.62,38.68,17900.0
2006-08-30 13:30:00,38.69,38.81,38.6,38.81,19900.0,38.69,38.81,38.6,38.81,19900.0
2006-08-30 14:00:00,38.72,38.73,38.54,38.56,12200.0,38.72,38.73,38.54,38.56,12200.0
2006-08-30 14:30:00,38.56,38.56,38.21,38.27,17400.0,38.56,38.56,38.21,38.27,17400.0
2006-08-30 15:00:00,38.27,38.4,38.26,38.38,12200.0,38.27,38.4,38.26,38.38,12200.0
2006-08-30 15:30:00,38.39,38.44,38.18,38.25,30300.0,38.39,38.44,38.18,38.25,30300.0
2006-08-31 09:30:00,38.35,38.44,38.15,38.35,107000.0,38.35,38.44,38.15,38.35,107000.0
2006-08-31 10:00:00,38.43,38.44,38.24,38.34,38400.0,38.43,38.44,38.24,38.34,38400.0
2006-08-31 10:30:00,38.3,38.33,38.12,38.15,27400.0,38.3,38.33,38.12,38.15,27400.0
2006-08-31 11:00:00,38.17,38.26,38.15,38.22,10400.0,38.17,38.26,38.15,38.22,10400.0
2006-08-31 11:30:00,38.22,38.37,38.22,38.36,11400.0,38.22,38.37,38.22,38.36,11400.0
2006-08-31 12:00:00,38.34,38.41,38.25,38.25,11600.0,38.34,38.41,38.25,38.25,11600.0
2006-08-31 12:30:00,38.24,38.52,38.24,38.37,31100.0,38.24,38.52,38.24,38.37,31100.0
2006-08-31 13:00:00,38.4,38.45,38.23,38.36,50700.0,38.4,38.45,38.23,38.36,50700.0
2006-08-31 13:30:00,38.39,38.45,38.36,38.36,8700.0,38.39,38.45,38.36,38.36,8700.0
2006-08-31 14:00:00,38.37,38.5,38.37,38.48,18700.0,38.37,38.5,38.37,38.48,18700.0
2006-08-31 14:30:00,38.47,38.6,38.43,38.59,21900.0,38.47,38.6,38.43,38.59,21900.0
2006-08-31 15:00:00,38.59,38.75,38.59,38.68,51200.0,38.59,38.75,38.59,38.68,51200.0
2006-08-31 15:30:00,38.68,38.68,38.34,38.35,41000.0,38.68,38.68,38.34,38.35,41000.0
2006-09-01 09:30:00,38.35,38.5,38.3,38.39,21800.0,38.35,38.5,38.3,38.39,21800.0
2006-09-01 10:00:00,38.4,38.4,38.11,38.29,19000.0,38.4,38.4,38.11,38.29,19000.0
2006-09-01 10:30:00,38.34,38.55,38.27,38.53,6000.0,38.34,38.55,38.27,38.53,6000.0
2006-09-01 11:00:00,38.55,38.75,38.54,38.75,10200.0,38.55,38.75,38.54,38.75,10200.0
2006-09-01 11:30:00,38.71,38.83,38.69,38.81,6200.0,38.71,38.83,38.69,38.81,6200.0
2006-09-01 12:00:00,38.83,39.0,38.73,38.98,10700.0,38.83,39.0,38.73,38.98,10700.0
2006-09-01 12:30:00,38.99,39.18,38.98,39.09,13000.0,38.99,39.18,38.98,39.09,13000.0
2006-09-01 13:00:00,39.21,39.32,39.13,39.15,6400.0,39.21,39.32,39.13,39.15,6400.0
2006-09-01 13:30:00,39.15,39.29,39.11,39.11,5900.0,39.15,39.29,39.11,39.11,5900.0
2006-09-01 14:00:00,39.08,39.08,38.88,38.88,8500.0,39.08,39.08,38.88,38.88,8500.0
2006-09-01 14:30:00,38.91,38.91,38.8,38.85,3600.0,38.91,38.91,38.8,38.85,3600.0
2006-09-01 15:00:00,38.82,38.9,38.79,38.87,4600.0,38.82,38.9,38.79,38.87,4600.0
2006-09-01 15:30:00,38.9,38.94,38.76,38.76,19800.0,38.9,38.94,38.76,38.76,19800.0
2006-09-05 09:30:00,38.67,38.83,38.5,38.83,12700.0,38.67,38.83,38.5,38.83,12700.0
2006-09-05 10:00:00,38.83,39.25,38.74,39.23,13400.0,38.83,39.25,38.74,39.23,13400.0
2006-09-05 10:30:00,39.26,39.27,38.77,38.77,15500.0,39.26,39.27,38.77,38.77,15500.0
2006-09-05 11:00:00,38.78,38.96,38.74,38.96,13100.0,38.78,38.96,38.74,38.96,13100.0
2006-09-05 11:30:00,39.0,39.12,38.94,39.01,8700.0,39.0,39.12,38.94,39.01,8700.0
2006-09-05 12:00:00,39.0,39.15,38.92,39.01,23300.0,39.0,39.15,38.92,39.01,23300.0
2006-09-05 12:30:00,39.05,39.1,38.88,38.95,29300.0,39.05,39.1,38.88,38.95,29300.0
2006-09-05 13:00:00,38.94,38.95,38.73,38.88,12000.0,38.94,38.95,38.73,38.88,12000.0
2006-09-05 13:30:00,38.88,38.9,38.8,38.8,9700.0,38.88,38.9,38.8,38.8,9700.0
2006-09-05 14:00:00,38.81,39.29,38.8,39.27,21200.0,38.81,39.29,38.8,39.27,21200.0
2006-09-05 14:30:00,39.23,39.42,39.23,39.41,14700.0,39.23,39.42,39.23,39.41,14700.0
2006-09-05 15:00:00,39.4,39.4,38.88,38.88,22500.0,39.4,39.4,38.88,38.88,22500.0
2006-09-05 15:30:00,38.9,39.4,38.9,39.33,79100.0,38.9,39.4,38.9,39.33,79100.0
2006-09-06 09:30:00,38.97,39.11,38.7,38.94,22200.0,38.97,39.11,38.7,38.94,22200.0
2006-09-06 10:00:00,38.97,38.97,38.7,38.8,25100.0,38.97,38.97,38.7,38.8,25100.0
2006-09-06 10:30:00,38.73,38.83,38.63,38.82,10400.0,38.73,38.83,38.63,38.82,10400.0
2006-09-06 11:00:00,38.79,38.9,38.75,38.86,19500.0,38.79,38.9,38.75,38.86,19500.0
2006-09-06 11:30:00,38.88,38.88,38.7,38.71,18200.0,38.88,38.88,38.7,38.71,18200.0
2006-09-06 12:00:00,38.7,38.78,38.7,38.72,14500.0,38.7,38.78,38.7,38.72,14500.0
2006-09-06 12:30:00,38.71,38.72,38.59,38.66,8200.0,38.71,38.72,38.59,38.66,8200.0
2006-09-06 13:00:00,38.64,38.7,38.6,38.64,7200.0,38.64,38.7,38.6,38.64,7200.0
2006-09-06 13:30:00,38.64,38.69,38.61,38.66,7800.0,38.64,38.69,38.61,38.66,7800.0
2006-09-06 14:00:00,38.65,38.65,38.28,38.49,26300.0,38.65,38.65,38.28,38.49,26300.0
2006-09-06 14:30:00,38.49,38.52,38.25,38.34,32800.0,38.49,38.52,38.25,38.34,32800.0
2006-09-06 15:00:00,38.33,38.46,38.2,38.2,15900.0,38.33,38.46,38.2,38.2,15900.0
2006-09-06 15:30:00,38.22,38.33,38.1,38.1,14400.0,38.22,38.33,38.1,38.1,14400.0
2006-09-07 09:30:00,37.83,37.95,37.65,37.66,25200.0,37.83,37.95,37.65,37.66,25200.0
2006-09-07 10:00:00,37.68,37.94,37.68,37.93,28800.0,37.68,37.94,37.68,37.93,28800.0
2006-09-07 10:30:00,37.93,38.2,37.93,38.13,8900.0,37.93,38.2,37.93,38.13,8900.0
2006-09-07 11:00:00,38.13,38.22,38.11,38.22,15600.0,38.13,38.22,38.11,38.22,15600.0
2006-09-07 11:30:00,38.24,38.45,38.21,38.45,10100.0,38.24,38.45,38.21,38.45,10100.0
2006-09-07 12:00:00,38.42,38.56,38.35,38.36,19500.0,38.42,38.56,38.35,38.36,19500.0
2006-09-07 12:30:00,38.37,38.37,38.23,38.33,21400.0,38.37,38.37,38.23,38.33,21400.0
2006-09-07 13:00:00,38.33,38.39,38.24,38.39,22400.0,38.33,38.39,38.24,38.39,22400.0
2006-09-07 13:30:00,38.41,38.81,38.41,38.79,11200.0,38.41,38.81,38.41,38.79,11200.0
2006-09-07 14:00:00,38.73,38.8,38.6,38.71,14200.0,38.73,38.8,38.6,38.71,14200.0
2006-09-07 14:30:00,38.7,38.71,38.57,38.68,8200.0,38.7,38.71,38.57,38.68,8200.0
2006-09-07 15:00:00,38.67,38.7,38.35,38.56,13100.0,38.67,38.7,38.35,38.56,13100.0
2006-09-07 15:30:00,38.55,38.55,38.31,38.42,21500.0,38.55,38.55,38.31,38.42,21500.0
2006-09-08 09:30:00,38.63,38.75,38.56,38.68,7700.0,38.63,38.75,38.56,38.68,7700.0
2006-09-08 10:00:00,38.68,38.75,38.41,38.61,6600.0,38.68,38.75,38.41,38.61,6600.0
2006-09-08 10:30:00,38.68,38.84,38.53,38.77,23300.0,38.68,38.84,38.53,38.77,23300.0
2006-09-08 11:00:00,38.8,38.84,38.75,38.8,13400.0,38.8,38.84,38.75,38.8,13400.0
2006-09-08 11:30:00,38.8,38.85,38.59,38.63,7000.0,38.8,38.85,38.59,38.63,7000.0
2006-09-08 12:00:00,38.64,38.75,38.62,38.75,10400.0,38.64,38.75,38.62,38.75,10400.0
2006-09-08 12:30:00,38.75,38.9,38.75,38.84,23800.0,38.75,38.9,38.75,38.84,23800.0
2006-09-08 13:00:00,38.85,38.92,38.77,38.84,2500.0,38.85,38.92,38.77,38.84,2500.0
2006-09-08 13:30:00,38.86,38.92,38.75,38.92,11400.0,38.86,38.92,38.75,38.92,11400.0
2006-09-08 14:00:00,38.92,38.92,38.8,38.8,7100.0,38.92,38.92,38.8,38.8,7100.0
2006-09-08 14:30:00,38.79,38.92,38.79,38.92,8300.0,38.79,38.92,38.79,38.92,8300.0
2006-09-08 15:00:00,38.92,38.95,38.85,38.92,10800.0,38.92,38.95,38.85,38.92,10800.0
2006-09-08 15:30:00,38.9,38.9,38.7,38.87,26800.0,38.9,38.9,38.7,38.87,26800.0
2006-09-11 09:30:00,38.62,38.8,38.32,38.44,23300.0,38.62,38.8,38.32,38.44,23300.0
2006-09-11 10:00:00,38.43,38.52,38.25,38.33,28300.0,38.43,38.52,38.25,38.33,28300.0
2006-09-11 10:30:00,38.28,38.53,38.24,38.53,17700.0,38.28,38.53,38.24,38.53,17700.0
2006-09-11 11:00:00,38.41,38.64,38.37,38.62,19800.0,38.41,38.64,38.37,38.62,19800.0
2006-09-11 11:30:00,38.61,38.7,38.44,38.47,19700.0,38.61,38.7,38.44,38.47,19700.0
2006-09-11 12:00:00,38.44,38.79,38.44,38.78,13100.0,38.44,38.79,38.44,38.78,13100.0
2006-09-11 12:30:00,38.7,38.74,38.56,38.58,9800.0,38.7,38.74,38.56,38.58,9800.0
2006-09-11 13:00:00,38.68,38.76,38.5,38.76,7900.0,38.68,38.76,38.5,38.76,7900.0
2006-09-11 13:30:00,38.66,38.73,38.6,38.63,6700.0,38.66,38.73,38.6,38.63,6700.0
2006-09-11 14:00:00,38.62,38.75,38.6,38.7,18500.0,38.62,38.75,38.6,38.7,18500.0
2006-09-11 14:30:00,38.7,38.84,38.66,38.77,17400.0,38.7,38.84,38.66,38.77,17400.0
2006-09-11 15:00:00,38.76,38.85,38.42,38.53,15200.0,38.76,38.85,38.42,38.53,15200.0
2006-09-11 15:30:00,38.51,38.63,38.38,38.53,21200.0,38.51,38.63,38.38,38.53,21200.0
2006-09-12 09:30:00,38.5,38.74,38.5,38.64,11500.0,38.5,38.74,38.5,38.64,11500.0
2006-09-12 10:00:00,38.63,38.76,38.56,38.74,15700.0,38.63,38.76,38.56,38.74,15700.0
2006-09-12 10:30:00,38.75,38.79,38.58,38.68,29100.0,38.75,38.79,38.58,38.68,29100.0
2006-09-12 11:00:00,38.68,38.76,38.55,38.63,25700.0,38.68,38.76,38.55,38.63,25700.0
2006-09-12 11:30:00,38.59,38.64,38.53,38.54,7900.0,38.59,38.64,38.53,38.54,7900.0
2006-09-12 12:00:00,38.53,38.54,38.4,38.43,4400.0,38.53,38.54,38.4,38.43,4400.0
2006-09-12 12:30:00,38.35,38.5,38.33,38.49,12300.0,38.35,38.5,38.33,38.49,12300.0
2006-09-12 13:00:00,38.49,38.59,38.4,38.46,10100.0,38.49,38.59,38.4,38.46,10100.0
2006-09-12 13:30:00,38.45,38.72,38.4,38.6,30500.0,38.45,38.72,38.4,38.6,30500.0
2006-09-12 14:00:00,38.59,38.69,38.53,38.67,15300.0,38.59,38.69,38.53,38.67,15300.0
2006-09-12 14:30:00,38.67,38.75,38.64,38.74,21100.0,38.67,38.75,38.64,38.74,21100.0
2006-09-12 15:00:00,38.73,38.74,38.66,38.73,15100.0,38.73,38.74,38.66,38.73,15100.0
2006-09-12 15:30:00,38.73,38.81,38.58,38.74,38500.0,38.73,38.81,38.58,38.74,38500.0
2006-09-13 09:30:00,39.0,39.6,38.92,39.5,21200.0,39.0,39.6,38.92,39.5,21200.0
2006-09-13 10:00:00,39.43,39.84,39.34,39.84,27100.0,39.43,39.84,39.34,39.84,27100.0
2006-09-13 10:30:00,39.84,39.84,39.46,39.69,17400.0,39.84,39.84,39.46,39.69,17400.0
2006-09-13 11:00:00,39.73,39.99,39.73,39.9,20600.0,39.73,39.99,39.73,39.9,20600.0
2006-09-13 11:30:00,39.9,39.95,39.85,39.9,21100.0,39.9,39.95,39.85,39.9,21100.0
2006-09-13 12:00:00,39.89,40.0,39.77,39.96,19800.0,39.89,40.0,39.77,39.96,19800.0
2006-09-13 12:30:00,39.98,40.12,39.96,40.05,29600.0,39.98,40.12,39.96,40.05,29600.0
2006-09-13 13:00:00,40.09,40.13,39.89,39.93,29900.0,40.09,40.13,39.89,39.93,29900.0
2006-09-13 13:30:00,39.93,40.09,39.92,40.04,27000.0,39.93,40.09,39.92,40.04,27000.0
2006-09-13 14:00:00,40.03,40.1,39.96,40.05,16900.0,40.03,40.1,39.96,40.05,16900.0
2006-09-13 14:30:00,40.04,40.12,39.98,40.12,14800.0,40.04,40.12,39.98,40.12,14800.0
2006-09-13 15:00:00,40.06,40.07,39.81,39.96,17300.0,40.06,40.07,39.81,39.96,17300.0
2006-09-13 15:30:00,39.98,40.11,39.96,40.08,39000.0,39.98,40.11,39.96,40.08,39000.0
2006-09-14 09:30:00,40.0,40.01,39.49,39.77,26900.0,40.0,40.01,39.49,39.77,26900.0
2006-09-14 10:00:00,39.76,39.92,39.7,39.79,26800.0,39.76,39.92,39.7,39.79,26800.0
2006-09-14 10:30:00,39.78,39.98,39.72,39.9,43100.0,39.78,39.98,39.72,39.9,43100.0
2006-09-14 11:00:00,39.89,39.97,39.82,39.9,15900.0,39.89,39.97,39.82,39.9,15900.0
2006-09-14 11:30:00,39.9,40.18,39.84,40.08,36600.0,39.9,40.18,39.84,40.08,36600.0
2006-09-14 12:00:00,40.04,40.21,40.0,40.08,37300.0,40.04,40.21,40.0,40.08,37300.0
2006-09-14 12:30:00,40.08,40.3,40.01,40.22,30200.0,40.08,40.3,40.01,40.22,30200.0
2006-09-14 13:00:00,40.22,40.57,40.17,40.5,46500.0,40.22,40.57,40.17,40.5,46500.0
2006-09-14 13:30:00,40.55,40.75,40.49,40.73,68800.0,40.55,40.75,40.49,40.73,68800.0
2006-09-14 14:00:00,40.73,40.89,40.64,40.77,19700.0,40.73,40.89,40.64,40.77,19700.0
2006-09-14 14:30:00,40.76,40.84,40.61,40.67,46500.0,40.76,40.84,40.61,40.67,46500.0
2006-09-14 15:00:00,40.66,40.69,40.34,40.43,20500.0,40.66,40.69,40.34,40.43,20500.0
2006-09-14 15:30:00,40.38,40.42,40.31,40.34,30500.0,40.38,40.42,40.31,40.34,30500.0
2006-09-15 09:30:00,41.25,41.46,40.93,41.09,161300.0,41.25,41.46,40.93,41.09,161300.0
2006-09-15 10:00:00,41.09,41.72,41.09,41.5,33800.0,41.09,41.72,41.09,41.5,33800.0
2006-09-15 10:30:00,41.49,41.49,40.81,41.01,35500.0,41.49,41.49,40.81,41.01,35500.0
2006-09-15 11:00:00,40.95,41.05,40.67,40.67,22900.0,40.95,41.05,40.67,40.67,22900.0
2006-09-15 11:30:00,40.67,41.05,40.64,41.02,21700.0,40.67,41.05,40.64,41.02,21700.0
2006-09-15 12:00:00,40.99,41.17,40.89,41.06,26800.0,40.99,41.17,40.89,41.06,26800.0
2006-09-15 12:30:00,41.07,41.07,40.68,40.8,22200.0,41.07,41.07,40.68,40.8,22200.0
2006-09-15 13:00:00,40.89,41.12,40.85,40.98,23600.0,40.89,41.12,40.85,40.98,23600.0
2006-09-15 13:30:00,40.97,41.29,40.95,40.98,32300.0,40.97,41.29,40.95,40.98,32300.0
2006-09-15 14:00:00,40.97,41.13,40.91,41.05,21600.0,40.97,41.13,40.91,41.05,21600.0
2006-09-15 14:30:00,41.05,41.14,40.92,40.95,32800.0,41.05,41.14,40.92,40.95,32800.0
2006-09-15 15:00:00,40.96,41.0,40.9,40.97,24100.0,40.96,41.0,40.9,40.97,24100.0
2006-09-15 15:30:00,40.99,41.06,40.79,40.88,38700.0,40.99,41.06,40.79,40.88,38700.0
2006-09-18 09:30:00,40.8,40.9,40.71,40.71,29200.0,40.8,40.9,40.71,40.71,29200.0
2006-09-18 10:00:00,40.68,40.85,40.65,40.75,57800.0,40.68,40.85,40.65,40.75,57800.0
2006-09-18 10:30:00,40.82,40.85,40.56,40.66,15300.0,40.82,40.85,40.56,40.66,15300.0
2006-09-18 11:00:00,40.66,40.8,40.62,40.76,14000.0,40.66,40.8,40.62,40.76,14000.0
2006-09-18 11:30:00,40.8,41.02,40.73,40.97,28300.0,40.8,41.02,40.73,40.97,28300.0
2006-09-18 12:00:00,40.97,40.97,40.82,40.88,7000.0,40.97,40.97,40.82,40.88,7000.0
2006-09-18 12:30:00,40.83,40.96,40.82,40.94,14300.0,40.83,40.96,40.82,40.94,14300.0
2006-09-18 13:00:00,40.85,40.85,40.7,40.78,9200.0,40.85,40.85,40.7,40.78,9200.0
2006-09-18 13:30:00,40.74,40.74,40.49,40.49,12300.0,40.74,40.74,40.49,40.49,12300.0
2006-09-18 14:00:00,40.48,40.54,40.29,40.49,17700.0,40.48,40.54,40.29,40.49,17700.0
2006-09-18 14:30:00,40.47,40.47,40.26,40.28,16000.0,40.47,40.47,40.26,40.28,16000.0
2006-09-18 15:00:00,40.26,40.45,40.12,40.44,23200.0,40.26,40.45,40.12,40.44,23200.0
2006-09-18 15:30:00,40.46,40.5,40.34,40.37,17400.0,40.46,40.5,40.34,40.37,17400.0
2006-09-19 09:30:00,40.43,40.43,40.22,40.22,11600.0,40.43,40.43,40.22,40.22,11600.0
2006-09-19 10:00:00,40.29,40.36,40.15,40.2,8500.0,40.29,40.36,40.15,40.2,8500.0
2006-09-19 10:30:00,40.2,40.2,40.02,40.17,14600.0,40.2,40.2,40.02,40.17,14600.0
2006-09-19 11:00:00,40.18,40.25,40.12,40.14,29000.0,40.18,40.25,40.12,40.14,29000.0
2006-09-19 11:30:00,40.17,40.2,39.14,39.92,64100.0,40.17,40.2,39.14,39.92,64100.0
2006-09-19 12:00:00,39.93,40.11,39.82,39.96,16000.0,39.93,40.11,39.82,39.96,16000.0
2006-09-19 12:30:00,39.9,40.12,39.9,40.08,11900.0,39.9,40.12,39.9,40.08,11900.0
2006-09-19 13:00:00,40.05,40.09,39.93,40.02,8100.0,40.05,40.09,39.93,40.02,8100.0
2006-09-19 13:30:00,40.0,40.18,39.97,40.1,8200.0,40.0,40.18,39.97,40.1,8200.0
2006-09-19 14:00:00,40.08,40.35,40.08,40.35,10300.0,40.08,40.35,40.08,40.35,10300.0
2006-09-19 14:30:00,40.33,40.57,40.33,40.52,15500.0,40.33,40.57,40.33,40.52,15500.0
2006-09-19 15:00:00,40.52,40.9,40.52,40.84,27100.0,40.52,40.9,40.52,40.84,27100.0
2006-09-19 15:30:00,40.87,41.22,40.87,41.1,69100.0,40.87,41.22,40.87,41.1,69100.0
2006-09-20 09:30:00,41.35,41.71,41.15,41.67,20700.0,41.35,41.71,41.15,41.67,20700.0
2006-09-20 10:00:00,41.71,42.02,41.6,42.02,30100.0,41.71,42.02,41.6,42.02,30100.0
2006-09-20 10:30:00,42.05,42.16,41.89,42.08,27400.0,42.05,42.16,41.89,42.08,27400.0
2006-09-20 11:00:00,42.09,42.19,41.76,41.85,36700.0,42.09,42.19,41.76,41.85,36700.0
2006-09-20 11:30:00,41.85,41.88,41.72,41.83,7500.0,41.85,41.88,41.72,41.83,7500.0
2006-09-20 12:00:00,41.85,41.85,41.66,41.72,10900.0,41.85,41.85,41.66,41.72,10900.0
2006-09-20 12:30:00,41.69,41.7,41.5,41.55,22300.0,41.69,41.7,41.5,41.55,22300.0
2006-09-20 13:00:00,41.6,41.65,41.58,41.62,5400.0,41.6,41.65,41.58,41.62,5400.0
2006-09-20 13:30:00,41.62,41.65,41.57,41.6,24000.0,41.62,41.65,41.57,41.6,24000.0
2006-09-20 14:00:00,41.6,41.93,41.54,41.57,24000.0,41.6,41.93,41.54,41.57,24000.0
2006-09-20 14:30:00,41.64,41.92,41.59,41.92,22900.0,41.64,41.92,41.59,41.92,22900.0
2006-09-20 15:00:00,41.93,41.99,41.69,41.81,33400.0,41.93,41.99,41.69,41.81,33400.0
2006-09-20 15:30:00,41.82,42.01,41.79,41.81,30100.0,41.82,42.01,41.79,41.81,30100.0
2006-09-21 09:30:00,41.83,42.22,41.64,41.64,18200.0,41.83,42.22,41.64,41.64,18200.0
2006-09-21 10:00:00,41.65,41.77,41.5,41.6,43900.0,41.65,41.77,41.5,41.6,43900.0
2006-09-21 10:30:00,41.59,41.79,41.56,41.79,25600.0,41.59,41.79,41.56,41.79,25600.0
2006-09-21 11:00:00,41.79,42.15,41.79,42.09,10600.0,41.79,42.15,41.79,42.09,10600.0
2006-09-21 11:30:00,42.11,42.28,42.05,42.22,12000.0,42.11,42.28,42.05,42.22,12000.0
2006-09-21 12:00:00,42.23,42.26,41.7,41.79,30300.0,42.23,42.26,41.7,41.79,30300.0
2006-09-21 12:30:00,41.79,41.85,41.55,41.6,34100.0,41.79,41.85,41.55,41.6,34100.0
2006-09-21 13:00:00,41.66,41.76,41.5,41.67,23100.0,41.66,41.76,41.5,41.67,23100.0
2006-09-21 13:30:00,41.57,41.73,41.53,41.72,28400.0,41.57,41.73,41.53,41.72,28400.0
2006-09-21 14:00:00,41.76,41.86,41.58,41.59,24400.0,41.76,41.86,41.58,41.59,24400.0
2006-09-21 14:30:00,41.56,41.75,41.5,41.61,25100.0,41.56,41.75,41.5,41.61,25100.0
2006-09-21 15:00:00,41.61,41.68,41.48,41.59,33400.0,41.61,41.68,41.48,41.59,33400.0
2006-09-21 15:30:00,41.6,41.78,41.54,41.69,14500.0,41.6,41.78,41.54,41.69,14500.0
2006-09-22 09:30:00,41.5,41.95,40.97,40.97,24000.0,41.5,41.95,40.97,40.97,24000.0
2006-09-22 10:00:00,40.98,40.99,40.75,40.85,12300.0,40.98,40.99,40.75,40.85,12300.0
2006-09-22 10:30:00,40.87,40.96,40.68,40.72,13400.0,40.87,40.96,40.68,40.72,13400.0
2006-09-22 11:00:00,40.75,40.9,40.72,40.87,15200.0,40.75,40.9,40.72,40.87,15200.0
2006-09-22 11:30:00,40.88,41.03,40.88,41.0,1500.0,40.88,41.03,40.88,41.0,1500.0
2006-09-22 12:00:00,40.96,40.96,40.73,40.79,21700.0,40.96,40.96,40.73,40.79,21700.0
2006-09-22 12:30:00,40.77,40.88,40.77,40.88,7000.0,40.77,40.88,40.77,40.88,7000.0
2006-09-22 13:00:00,40.88,40.9,40.8,40.9,3400.0,40.88,40.9,40.8,40.9,3400.0
2006-09-22 13:30:00,40.84,40.9,40.73,40.82,7300.0,40.84,40.9,40.73,40.82,7300.0
2006-09-22 14:00:00,40.8,40.9,40.79,40.79,2300.0,40.8,40.9,40.79,40.79,2300.0
2006-09-22 14:30:00,40.79,40.97,40.74,40.88,14400.0,40.79,40.97,40.74,40.88,14400.0
2006-09-22 15:00:00,40.86,41.29,40.8,41.13,20600.0,40.86,41.29,40.8,41.13,20600.0
2006-09-22 15:30:00,41.13,41.16,41.02,41.1,15000.0,41.13,41.16,41.02,41.1,15000.0
2006-09-25 09:30:00,41.15,41.6,40.89,40.95,26000.0,41.15,41.6,40.89,40.95,26000.0
2006-09-25 10:00:00,40.95,41.13,40.75,40.86,31900.0,40.95,41.13,40.75,40.86,31900.0
2006-09-25 10:30:00,40.86,40.95,40.53,40.92,38600.0,40.86,40.95,40.53,40.92,38600.0
2006-09-25 11:00:00,40.93,41.0,40.79,40.95,16100.0,40.93,41.0,40.79,40.95,16100.0
2006-09-25 11:30:00,40.94,41.03,40.87,40.95,7500.0,40.94,41.03,40.87,40.95,7500.0
2006-09-25 12:00:00,40.97,41.2,40.9,41.2,8200.0,40.97,41.2,40.9,41.2,8200.0
2006-09-25 12:30:00,41.22,41.42,41.19,41.42,5900.0,41.22,41.42,41.19,41.42,5900.0
2006-09-25 13:00:00,41.41,41.51,41.11,41.13,9400.0,41.41,41.51,41.11,41.13,9400.0
2006-09-25 13:30:00,41.12,41.2,40.93,40.93,18900.0,41.12,41.2,40.93,40.93,18900.0
2006-09-25 14:00:00,40.93,41.2,40.93,41.07,12700.0,40.93,41.2,40.93,41.07,12700.0
2006-09-25 14:30:00,41.08,41.36,41.08,41.18,21700.0,41.08,41.36,41.08,41.18,21700.0
2006-09-25 15:00:00,41.21,41.36,41.14,41.27,37600.0,41.21,41.36,41.14,41.27,37600.0
2006-09-25 15:30:00,41.25,41.25,40.96,41.04,82700.0,41.25,41.25,40.96,41.04,82700.0
2006-09-26 09:30:00,41.16,41.24,40.95,41.1,17600.0,41.16,41.24,40.95,41.1,17600.0
2006-09-26 10:00:00,41.11,41.49,41.07,41.4,20200.0,41.11,41.49,41.07,41.4,20200.0
2006-09-26 10:30:00,41.38,41.39,41.1,41.18,11700.0,41.38,41.39,41.1,41.18,11700.0
2006-09-26 11:00:00,41.14,41.26,41.02,41.05,12400.0,41.14,41.26,41.02,41.05,12400.0
2006-09-26 11:30:00,41.08,41.18,40.91,40.96,20000.0,41.08,41.18,40.91,40.96,20000.0
2006-09-26 12:00:00,40.91,41.09,40.9,40.95,22600.0,40.91,41.09,40.9,40.95,22600.0
2006-09-26 12:30:00,41.01,41.14,40.91,41.14,25000.0,41.01,41.14,40.91,41.14,25000.0
2006-09-26 13:00:00,41.11,41.3,41.03,41.3,15400.0,41.11,41.3,41.03,41.3,15400.0
2006-09-26 13:30:00,41.28,41.47,41.15,41.37,13500.0,41.28,41.47,41.15,41.37,13500.0
2006-09-26 14:00:00,41.39,41.5,41.16,41.26,25100.0,41.39,41.5,41.16,41.26,25100.0
2006-09-26 14:30:00,41.25,41.5,41.22,41.37,14700.0,41.25,41.5,41.22,41.37,14700.0
2006-09-26 15:00:00,41.38,41.38,41.21,41.25,9400.0,41.38,41.38,41.21,41.25,9400.0
2006-09-26 15:30:00,41.25,41.42,41.25,41.29,10500.0,41.25,41.42,41.25,41.29,10500.0
2006-09-27 09:30:00,41.32,41.6,41.15,41.52,35400.0,41.32,41.6,41.15,41.52,35400.0
2006-09-27 10:00:00,41.67,41.76,41.51,41.73,18300.0,41.67,41.76,41.51,41.73,18300.0
2006-09-27 10:30:00,41.73,41.9,41.4,41.5,17400.0,41.73,41.9,41.4,41.5,17400.0
2006-09-27 11:00:00,41.5,41.6,41.35,41.48,24200.0,41.5,41.6,41.35,41.48,24200.0
2006-09-27 11:30:00,41.57,41.61,41.35,41.44,12800.0,41.57,41.61,41.35,41.44,12800.0
2006-09-27 12:00:00,41.43,41.51,41.35,41.4,6000.0,41.43,41.51,41.35,41.4,6000.0
2006-09-27 12:30:00,41.4,41.6,41.32,41.42,15400.0,41.4,41.6,41.32,41.42,15400.0
2006-09-27 13:00:00,41.39,41.51,41.39,41.47,2600.0,41.39,41.51,41.39,41.47,2600.0
2006-09-27 13:30:00,41.5,41.5,41.21,41.37,11600.0,41.5,41.5,41.21,41.37,11600.0
2006-09-27 14:00:00,41.37,41.48,41.15,41.19,14500.0,41.37,41.48,41.15,41.19,14500.0
2006-09-27 14:30:00,41.24,41.29,40.98,41.05,69100.0,41.24,41.29,40.98,41.05,69100.0
2006-09-27 15:00:00,41.02,41.06,40.83,40.94,23000.0,41.02,41.06,40.83,40.94,23000.0
2006-09-27 15:30:00,40.97,41.1,40.82,40.94,67300.0,40.97,41.1,40.82,40.94,67300.0
2006-09-28 09:30:00,41.1,41.21,40.55,40.78,120100.0,41.1,41.21,40.55,40.78,120100.0
2006-09-28 10:00:00,40.72,40.97,40.52,40.63,22300.0,40.72,40.97,40.52,40.63,22300.0
2006-09-28 10:30:00,40.66,40.75,40.39,40.56,19500.0,40.66,40.75,40.39,40.56,19500.0
2006-09-28 11:00:00,40.52,40.58,40.41,40.54,16800.0,40.52,40.58,40.41,40.54,16800.0
2006-09-28 11:30:00,40.53,40.59,40.15,40.21,19600.0,40.53,40.59,40.15,40.21,19600.0
2006-09-28 12:00:00,40.15,40.33,40.15,40.23,17300.0,40.15,40.33,40.15,40.23,17300.0
2006-09-28 12:30:00,40.31,40.32,40.07,40.27,15600.0,40.31,40.32,40.07,40.27,15600.0
2006-09-28 13:00:00,40.25,40.52,40.15,40.46,20800.0,40.25,40.52,40.15,40.46,20800.0
2006-09-28 13:30:00,40.46,40.51,40.31,40.44,18000.0,40.46,40.51,40.31,40.44,18000.0
2006-09-28 14:00:00,40.42,40.59,40.31,40.57,18300.0,40.42,40.59,40.31,40.57,18300.0
2006-09-28 14:30:00,40.52,40.9,40.48,40.82,13500.0,40.52,40.9,40.48,40.82,13500.0
2006-09-28 15:00:00,40.82,40.84,40.64,40.77,19200.0,40.82,40.84,40.64,40.77,19200.0
2006-09-28 15:30:00,40.77,40.89,40.71,40.73,16300.0,40.77,40.89,40.71,40.73,16300.0
2006-09-29 09:30:00,40.95,40.95,40.05,40.1,51700.0,40.95,40.95,40.05,40.1,51700.0
2006-09-29 10:00:00,40.12,40.66,40.1,40.64,25000.0,40.12,40.66,40.1,40.64,25000.0
2006-09-29 10:30:00,40.6,40.64,40.49,40.5,23700.0,40.6,40.64,40.49,40.5,23700.0
2006-09-29 11:00:00,40.5,40.66,40.44,40.59,14200.0,40.5,40.66,40.44,40.59,14200.0
2006-09-29 11:30:00,40.6,40.8,40.57,40.77,15200.0,40.6,40.8,40.57,40.77,15200.0
2006-09-29 12:00:00,40.77,40.84,40.6,40.83,8900.0,40.77,40.84,40.6,40.83,8900.0
2006-09-29 12:30:00,40.78,40.82,40.49,40.51,11800.0,40.78,40.82,40.49,40.51,11800.0
2006-09-29 13:00:00,40.5,40.57,40.3,40.3,15400.0,40.5,40.57,40.3,40.3,15400.0
2006-09-29 13:30:00,40.28,40.32,40.16,40.22,14600.0,40.28,40.32,40.16,40.22,14600.0
2006-09-29 14:00:00,40.22,40.27,40.12,40.13,20800.0,40.22,40.27,40.12,40.13,20800.0
2006-09-29 14:30:00,40.13,40.24,40.0,40.02,47200.0,40.13,40.24,40.0,40.02,47200.0
2006-09-29 15:00:00,40.0,40.1,39.88,40.03,31100.0,40.0,40.1,39.88,40.03,31100.0
2006-09-29 15:30:00,40.03,40.08,39.62,39.62,84100.0,40.03,40.08,39.62,39.62,84100.0
2006-10-02 09:30:00,39.66,39.73,38.91,39.16,53400.0,39.66,39.73,38.91,39.16,53400.0
2006-10-02 10:00:00,39.15,39.42,39.06,39.35,21700.0,39.15,39.42,39.06,39.35,21700.0
2006-10-02 10:30:00,39.38,39.63,39.31,39.63,24800.0,39.38,39.63,39.31,39.63,24800.0
2006-10-02 11:00:00,39.63,39.8,39.51,39.64,20400.0,39.63,39.8,39.51,39.64,20400.0
2006-10-02 11:30:00,39.74,39.76,39.46,39.52,38300.0,39.74,39.76,39.46,39.52,38300.0
2006-10-02 12:00:00,39.53,39.75,39.53,39.75,11500.0,39.53,39.75,39.53,39.75,11500.0
2006-10-02 12:30:00,39.76,39.87,39.68,39.7,8900.0,39.76,39.87,39.68,39.7,8900.0
2006-10-02 13:00:00,39.7,39.8,39.68,39.73,5400.0,39.7,39.8,39.68,39.73,5400.0
2006-10-02 13:30:00,39.71,39.77,39.46,39.5,17600.0,39.71,39.77,39.46,39.5,17600.0
2006-10-02 14:00:00,39.51,39.64,39.4,39.52,13600.0,39.51,39.64,39.4,39.52,13600.0
2006-10-02 14:30:00,39.52,39.66,39.32,39.32,27800.0,39.52,39.66,39.32,39.32,27800.0
2006-10-02 15:00:00,39.36,39.51,39.27,39.49,15500.0,39.36,39.51,39.27,39.49,15500.0
2006-10-02 15:30:00,39.51,39.63,39.32,39.34,28500.0,39.51,39.63,39.32,39.34,28500.0
2006-10-03 09:30:00,39.2,39.3,38.93,38.99,31300.0,39.2,39.3,38.93,38.99,31300.0
2006-10-03 10:00:00,39.0,39.29,38.7,39.29,54200.0,39.0,39.29,38.7,39.29,54200.0
2006-10-03 10:30:00,39.27,39.54,39.25,39.49,15200.0,39.27,39.54,39.25,39.49,15200.0
2006-10-03 11:00:00,39.47,39.92,39.44,39.87,27500.0,39.47,39.92,39.44,39.87,27500.0
2006-10-03 11:30:00,39.86,39.9,39.64,39.71,39300.0,39.86,39.9,39.64,39.71,39300.0
2006-10-03 12:00:00,39.71,40.24,39.71,40.14,21300.0,39.71,40.24,39.71,40.14,21300.0
2006-10-03 12:30:00,40.12,40.23,39.92,40.08,31700.0,40.12,40.23,39.92,40.08,31700.0
2006-10-03 13:00:00,40.15,40.19,39.97,40.09,6800.0,40.15,40.19,39.97,40.09,6800.0
2006-10-03 13:30:00,40.1,40.19,39.95,40.19,18000.0,40.1,40.19,39.95,40.19,18000.0
2006-10-03 14:00:00,40.21,40.31,39.91,39.91,26200.0,40.21,40.31,39.91,39.91,26200.0
2006-10-03 14:30:00,39.88,40.03,39.82,39.87,16700.0,39.88,40.03,39.82,39.87,16700.0
2006-10-03 15:00:00,39.85,39.9,39.63,39.66,10900.0,39.85,39.9,39.63,39.66,10900.0
2006-10-03 15:30:00,39.66,39.84,39.51,39.59,19200.0,39.66,39.84,39.51,39.59,19200.0
2006-10-04 09:30:00,39.46,39.67,39.26,39.26,24000.0,39.46,39.67,39.26,39.26,24000.0
2006-10-04 10:00:00,39.26,39.57,39.17,39.4,18600.0,39.26,39.57,39.17,39.4,18600.0
2006-10-04 10:30:00,39.49,39.77,39.42,39.67,11000.0,39.49,39.77,39.42,39.67,11000.0
2006-10-04 11:00:00,39.74,40.05,39.65,40.03,28400.0,39.74,40.05,39.65,40.03,28400.0
2006-10-04 11:30:00,40.08,40.16,39.93,40.02,14600.0,40.08,40.16,39.93,40.02,14600.0
2006-10-04 12:00:00,40.02,40.17,39.96,40.12,7600.0,40.02,40.17,39.96,40.12,7600.0
2006-10-04 12:30:00,40.16,40.25,40.09,40.19,6900.0,40.16,40.25,40.09,40.19,6900.0
2006-10-04 13:00:00,40.19,40.2,40.02,40.2,5800.0,40.19,40.2,40.02,40.2,5800.0
2006-10-04 13:30:00,40.19,40.4,40.19,40.24,13800.0,40.19,40.4,40.19,40.24,13800.0
2006-10-04 14:00:00,40.24,40.36,40.22,40.29,30200.0,40.24,40.36,40.22,40.29,30200.0
2006-10-04 14:30:00,40.28,40.4,40.23,40.33,21100.0,40.28,40.4,40.23,40.33,21100.0
2006-10-04 15:00:00,40.36,40.37,40.16,40.16,12100.0,40.36,40.37,40.16,40.16,12100.0
2006-10-04 15:30:00,40.16,40.32,40.07,40.18,39700.0,40.16,40.32,40.07,40.18,39700.0
2006-10-05 09:30:00,40.05,40.48,40.05,40.35,23000.0,40.05,40.48,40.05,40.35,23000.0
2006-10-05 10:00:00,40.25,40.32,40.0,40.01,31200.0,40.25,40.32,40.0,40.01,31200.0
2006-10-05 10:30:00,40.05,40.26,40.05,40.2,16200.0,40.05,40.26,40.05,40.2,16200.0
2006-10-05 11:00:00,40.17,40.3,39.99,40.01,40300.0,40.17,40.3,39.99,40.01,40300.0
2006-10-05 11:30:00,40.01,40.15,39.91,40.03,29900.0,40.01,40.15,39.91,40.03,29900.0
2006-10-05 12:00:00,40.02,40.17,39.97,40.06,19000.0,40.02,40.17,39.97,40.06,19000.0
2006-10-05 12:30:00,40.07,40.22,39.99,40.16,12500.0,40.07,40.22,39.99,40.16,12500.0
2006-10-05 13:00:00,40.18,40.31,40.15,40.27,8500.0,40.18,40.31,40.15,40.27,8500.0
2006-10-05 13:30:00,40.31,40.46,40.2,40.24,18800.0,40.31,40.46,40.2,40.24,18800.0
2006-10-05 14:00:00,40.22,40.32,40.16,40.21,23900.0,40.22,40.32,40.16,40.21,23900.0
2006-10-05 14:30:00,40.21,40.37,40.2,40.23,16800.0,40.21,40.37,40.2,40.23,16800.0
2006-10-05 15:00:00,40.27,40.39,40.19,40.33,31500.0,40.27,40.39,40.19,40.33,31500.0
2006-10-05 15:30:00,40.33,40.39,39.95,40.3,46900.0,40.33,40.39,39.95,40.3,46900.0
2006-10-06 09:30:00,40.03,40.34,39.97,40.16,16500.0,40.03,40.34,39.97,40.16,16500.0
2006-10-06 10:00:00,40.17,40.29,40.03,40.15,18300.0,40.17,40.29,40.03,40.15,18300.0
2006-10-06 10:30:00,40.13,40.53,40.13,40.52,10300.0,40.13,40.53,40.13,40.52,10300.0
2006-10-06 11:00:00,40.52,40.55,40.44,40.49,7400.0,40.52,40.55,40.44,40.49,7400.0
2006-10-06 11:30:00,40.52,40.61,40.46,40.61,12100.0,40.52,40.61,40.46,40.61,12100.0
2006-10-06 12:00:00,40.6,40.97,40.6,40.95,47700.0,40.6,40.97,40.6,40.95,47700.0
2006-10-06 12:30:00,40.94,41.12,40.91,41.09,29500.0,40.94,41.12,40.91,41.09,29500.0
2006-10-06 13:00:00,41.16,41.48,41.07,41.39,23500.0,41.16,41.48,41.07,41.39,23500.0
2006-10-06 13:30:00,41.31,41.8,41.26,41.76,50000.0,41.31,41.8,41.26,41.76,50000.0
2006-10-06 14:00:00,41.76,41.8,41.53,41.67,19600.0,41.76,41.8,41.53,41.67,19600.0
2006-10-06 14:30:00,41.69,42.01,41.69,41.75,29100.0,41.69,42.01,41.69,41.75,29100.0
2006-10-06 15:00:00,41.74,41.78,41.52,41.54,23400.0,41.74,41.78,41.52,41.54,23400.0
2006-10-06 15:30:00,41.56,41.59,41.32,41.53,57200.0,41.56,41.59,41.32,41.53,57200.0
2006-10-09 09:30:00,42.0,42.16,41.77,42.1,36400.0,42.0,42.16,41.77,42.1,36400.0
2006-10-09 10:00:00,42.09,42.49,41.81,41.87,28900.0,42.09,42.49,41.81,41.87,28900.0
2006-10-09 10:30:00,41.75,42.0,41.61,42.0,49200.0,41.75,42.0,41.61,42.0,49200.0
2006-10-09 11:00:00,42.17,42.17,41.56,41.65,31800.0,42.17,42.17,41.56,41.65,31800.0
2006-10-09 11:30:00,41.65,41.9,41.58,41.87,22900.0,41.65,41.9,41.58,41.87,22900.0
2006-10-09 12:00:00,41.83,42.13,41.8,42.13,27500.0,41.83,42.13,41.8,42.13,27500.0
2006-10-09 12:30:00,42.13,42.33,42.04,42.26,16900.0,42.13,42.33,42.04,42.26,16900.0
2006-10-09 13:00:00,42.24,42.47,42.2,42.39,49900.0,42.24,42.47,42.2,42.39,49900.0
2006-10-09 13:30:00,42.38,42.5,42.37,42.44,32200.0,42.38,42.5,42.37,42.44,32200.0
2006-10-09 14:00:00,42.44,42.61,42.36,42.51,44000.0,42.44,42.61,42.36,42.51,44000.0
2006-10-09 14:30:00,42.49,42.56,42.35,42.42,34800.0,42.49,42.56,42.35,42.42,34800.0
2006-10-09 15:00:00,42.45,42.45,42.27,42.39,15600.0,42.45,42.45,42.27,42.39,15600.0
2006-10-09 15:30:00,42.35,42.64,42.35,42.59,37500.0,42.35,42.64,42.35,42.59,37500.0
2006-10-10 09:30:00,42.8,42.8,42.39,42.54,28800.0,42.8,42.8,42.39,42.54,28800.0
2006-10-10 10:00:00,42.53,42.6,42.33,42.54,7200.0,42.53,42.6,42.33,42.54,7200.0
2006-10-10 10:30:00,42.57,42.65,42.41,42.44,15900.0,42.57,42.65,42.41,42.44,15900.0
2006-10-10 11:00:00,42.39,42.46,42.3,42.4,27200.0,42.39,42.46,42.3,42.4,27200.0
2006-10-10 11:30:00,42.41,42.41,42.2,42.2,19600.0,42.41,42.41,42.2,42.2,19600.0
2006-10-10 12:00:00,42.17,42.29,42.0,42.01,19500.0,42.17,42.29,42.0,42.01,19500.0
2006-10-10 12:30:00,42.01,42.09,41.98,42.04,18800.0,42.01,42.09,41.98,42.04,18800.0
2006-10-10 13:00:00,42.04,42.23,42.04,42.16,10400.0,42.04,42.23,42.04,42.16,10400.0
2006-10-10 13:30:00,42.18,42.36,42.17,42.27,11900.0,42.18,42.36,42.17,42.27,11900.0
2006-10-10 14:00:00,42.26,42.37,42.14,42.37,17200.0,42.26,42.37,42.14,42.37,17200.0
2006-10-10 14:30:00,42.37,42.46,42.26,42.38,12900.0,42.37,42.46,42.26,42.38,12900.0
2006-10-10 15:00:00,42.42,42.54,42.29,42.43,17400.0,42.42,42.54,42.29,42.43,17400.0
2006-10-10 15:30:00,42.45,42.5,42.34,42.38,22400.0,42.45,42.5,42.34,42.38,22400.0
2006-10-11 09:30:00,42.17,42.44,42.01,42.44,13000.0,42.17,42.44,42.01,42.44,13000.0
2006-10-11 10:00:00,42.46,42.63,42.25,42.26,12000.0,42.46,42.63,42.25,42.26,12000.0
2006-10-11 10:30:00,42.24,42.34,42.07,42.28,13500.0,42.24,42.34,42.07,42.28,13500.0
2006-10-11 11:00:00,42.28,42.44,42.26,42.37,9300.0,42.28,42.44,42.26,42.37,9300.0
2006-10-11 11:30:00,42.37,42.65,42.36,42.45,10700.0,42.37,42.65,42.36,42.45,10700.0
2006-10-11 12:00:00,42.48,42.51,42.4,42.43,11800.0,42.48,42.51,42.4,42.43,11800.0
2006-10-11 12:30:00,42.44,42.88,42.44,42.83,27800.0,42.44,42.88,42.44,42.83,27800.0
2006-10-11 13:00:00,42.82,42.91,42.76,42.85,14800.0,42.82,42.91,42.76,42.85,14800.0
2006-10-11 13:30:00,42.84,42.89,42.69,42.76,15600.0,42.84,42.89,42.69,42.76,15600.0
2006-10-11 14:00:00,42.69,42.69,42.29,42.59,21400.0,42.69,42.69,42.29,42.59,21400.0
2006-10-11 14:30:00,42.51,42.6,42.16,42.5,33300.0,42.51,42.6,42.16,42.5,33300.0
2006-10-11 15:00:00,42.5,42.85,42.38,42.78,32600.0,42.5,42.85,42.38,42.78,32600.0
2006-10-11 15:30:00,42.79,43.18,42.79,42.85,33100.0,42.79,43.18,42.79,42.85,33100.0
2006-10-12 09:30:00,43.0,43.11,42.83,43.1,14100.0,43.0,43.11,42.83,43.1,14100.0
2006-10-12 10:00:00,43.1,43.49,43.09,43.4,16700.0,43.1,43.49,43.09,43.4,16700.0
2006-10-12 10:30:00,43.35,43.53,43.24,43.4,9000.0,43.35,43.53,43.24,43.4,9000.0
2006-10-12 11:00:00,43.33,43.65,43.26,43.65,13400.0,43.33,43.65,43.26,43.65,13400.0
2006-10-12 11:30:00,43.65,43.7,43.38,43.7,14300.0,43.65,43.7,43.38,43.7,14300.0
2006-10-12 12:00:00,43.67,43.77,43.61,43.67,12700.0,43.67,43.77,43.61,43.67,12700.0
2006-10-12 12:30:00,43.77,43.85,43.7,43.72,13400.0,43.77,43.85,43.7,43.72,13400.0
2006-10-12 13:00:00,43.73,43.75,43.66,43.73,7900.0,43.73,43.75,43.66,43.73,7900.0
2006-10-12 13:30:00,43.68,43.75,43.5,43.67,12700.0,43.68,43.75,43.5,43.67,12700.0
2006-10-12 14:00:00,43.63,43.93,43.58,43.84,20600.0,43.63,43.93,43.58,43.84,20600.0
2006-10-12 14:30:00,43.85,44.1,43.83,43.84,47100.0,43.85,44.1,43.83,43.84,47100.0
2006-10-12 15:00:00,43.88,44.0,43.77,43.93,25800.0,43.88,44.0,43.77,43.93,25800.0
2006-10-12 15:30:00,43.94,44.05,43.77,44.01,31300.0,43.94,44.05,43.77,44.01,31300.0
2006-10-13 09:30:00,44.35,44.38,44.0,44.01,15800.0,44.35,44.38,44.0,44.01,15800.0
2006-10-13 10:00:00,44.05,44.14,43.8,43.86,25800.0,44.05,44.14,43.8,43.86,25800.0
2006-10-13 10:30:00,43.84,43.95,43.73,43.78,14800.0,43.84,43.95,43.73,43.78,14800.0
2006-10-13 11:00:00,43.77,43.77,43.38,43.38,21100.0,43.77,43.77,43.38,43.38,21100.0
2006-10-13 11:30:00,43.4,43.53,43.29,43.47,27000.0,43.4,43.53,43.29,43.47,27000.0
2006-10-13 12:00:00,43.47,43.69,43.45,43.62,23800.0,43.47,43.69,43.45,43.62,23800.0
2006-10-13 12:30:00,43.59,43.74,43.58,43.58,8600.0,43.59,43.74,43.58,43.58,8600.0
2006-10-13 13:00:00,43.65,43.73,43.55,43.73,10400.0,43.65,43.73,43.55,43.73,10400.0
2006-10-13 13:30:00,43.69,43.71,43.65,43.67,5900.0,43.69,43.71,43.65,43.67,5900.0
2006-10-13 14:00:00,43.67,43.84,43.67,43.77,6100.0,43.67,43.84,43.67,43.77,6100.0
2006-10-13 14:30:00,43.77,43.79,43.53,43.57,9500.0,43.77,43.79,43.53,43.57,9500.0
2006-10-13 15:00:00,43.63,43.68,43.5,43.54,16700.0,43.63,43.68,43.5,43.54,16700.0
2006-10-13 15:30:00,43.5,43.62,43.4,43.62,39200.0,43.5,43.62,43.4,43.62,39200.0
2006-10-16 09:30:00,43.62,43.91,43.6,43.86,9400.0,43.62,43.91,43.6,43.86,9400.0
2006-10-16 10:00:00,43.86,44.22,43.85,44.22,9300.0,43.86,44.22,43.85,44.22,9300.0
2006-10-16 10:30:00,44.2,44.2,44.03,44.13,5800.0,44.2,44.2,44.03,44.13,5800.0
2006-10-16 11:00:00,44.1,44.28,43.92,44.28,12500.0,44.1,44.28,43.92,44.28,12500.0
2006-10-16 11:30:00,44.28,44.4,44.21,44.4,7400.0,44.28,44.4,44.21,44.4,7400.0
2006-10-16 12:00:00,44.4,44.44,44.24,44.25,2400.0,44.4,44.44,44.24,44.25,2400.0
2006-10-16 12:30:00,44.31,44.31,44.15,44.16,4000.0,44.31,44.31,44.15,44.16,4000.0
2006-10-16 13:00:00,44.19,44.5,44.13,44.44,7200.0,44.19,44.5,44.13,44.44,7200.0
2006-10-16 13:30:00,44.44,44.59,44.38,44.46,10900.0,44.44,44.59,44.38,44.46,10900.0
2006-10-16 14:00:00,44.53,44.53,44.19,44.26,7500.0,44.53,44.53,44.19,44.26,7500.0
2006-10-16 14:30:00,44.26,44.34,44.16,44.17,9300.0,44.26,44.34,44.16,44.17,9300.0
2006-10-16 15:00:00,44.19,44.23,44.11,44.22,5900.0,44.19,44.23,44.11,44.22,5900.0
2006-10-16 15:30:00,44.21,44.35,44.12,44.24,12200.0,44.21,44.35,44.12,44.24,12200.0
2006-10-17 09:30:00,43.85,44.02,43.52,43.73,23200.0,43.85,44.02,43.52,43.73,23200.0
2006-10-17 10:00:00,43.85,43.9,43.53,43.53,5700.0,43.85,43.9,43.53,43.53,5700.0
2006-10-17 10:30:00,43.51,43.51,43.26,43.34,11500.0,43.51,43.51,43.26,43.34,11500.0
2006-10-17 11:00:00,43.33,43.35,43.11,43.11,16100.0,43.33,43.35,43.11,43.11,16100.0
2006-10-17 11:30:00,43.13,43.36,43.13,43.36,10000.0,43.13,43.36,43.13,43.36,10000.0
2006-10-17 12:00:00,43.32,43.59,43.3,43.58,6600.0,43.32,43.59,43.3,43.58,6600.0
2006-10-17 12:30:00,43.58,43.6,43.46,43.6,2700.0,43.58,43.6,43.46,43.6,2700.0
2006-10-17 13:00:00,43.61,43.76,43.61,43.68,7000.0,43.61,43.76,43.61,43.68,7000.0
2006-10-17 13:30:00,43.67,43.86,43.62,43.8,5500.0,43.67,43.86,43.62,43.8,5500.0
2006-10-17 14:00:00,43.8,43.8,43.68,43.77,3400.0,43.8,43.8,43.68,43.77,3400.0
2006-10-17 14:30:00,43.72,43.96,43.65,43.87,6700.0,43.72,43.96,43.65,43.87,6700.0
2006-10-17 15:00:00,43.88,43.97,43.78,43.85,7800.0,43.88,43.97,43.78,43.85,7800.0
2006-10-17 15:30:00,43.83,43.83,43.62,43.7,12300.0,43.83,43.83,43.62,43.7,12300.0
2006-10-18 09:30:00,44.02,44.1,43.96,44.07,11400.0,44.02,44.1,43.96,44.07,11400.0
2006-10-18 10:00:00,44.05,44.05,43.79,43.88,8200.0,44.05,44.05,43.79,43.88,8200.0
2006-10-18 10:30:00,43.95,43.96,43.65,43.94,10600.0,43.95,43.96,43.65,43.94,10600.0
2006-10-18 11:00:00,43.93,44.06,43.68,44.0,14800.0,43.93,44.06,43.68,44.0,14800.0
2006-10-18 11:30:00,44.01,44.03,43.69,43.86,8800.0,44.01,44.03,43.69,43.86,8800.0
2006-10-18 12:00:00,43.8,43.97,43.76,43.77,11100.0,43.8,43.97,43.76,43.77,11100.0
2006-10-18 12:30:00,43.77,43.77,43.56,43.58,8300.0,43.77,43.77,43.56,43.58,8300.0
2006-10-18 13:00:00,43.58,43.58,43.41,43.41,15000.0,43.58,43.58,43.41,43.41,15000.0
2006-10-18 13:30:00,43.39,43.52,43.33,43.5,14200.0,43.39,43.52,43.33,43.5,14200.0
2006-10-18 14:00:00,43.5,43.53,43.37,43.48,14600.0,43.5,43.53,43.37,43.48,14600.0
2006-10-18 14:30:00,43.43,43.43,43.18,43.2,11100.0,43.43,43.43,43.18,43.2,11100.0
2006-10-18 15:00:00,43.22,43.23,43.0,43.03,35000.0,43.22,43.23,43.0,43.03,35000.0
2006-10-18 15:30:00,43.02,43.1,42.93,43.09,26900.0,43.02,43.1,42.93,43.09,26900.0
2006-10-19 09:30:00,42.95,43.25,42.88,43.25,19800.0,42.95,43.25,42.88,43.25,19800.0
2006-10-19 10:00:00,43.21,43.5,43.21,43.44,5800.0,43.21,43.5,43.21,43.44,5800.0
2006-10-19 10:30:00,43.49,43.52,43.27,43.42,8200.0,43.49,43.52,43.27,43.42,8200.0
2006-10-19 11:00:00,43.42,43.64,43.33,43.6,11200.0,43.42,43.64,43.33,43.6,11200.0
2006-10-19 11:30:00,43.58,43.81,43.5,43.8,9200.0,43.58,43.81,43.5,43.8,9200.0
2006-10-19 12:00:00,43.66,43.76,43.42,43.42,7300.0,43.66,43.76,43.42,43.42,7300.0
2006-10-19 12:30:00,43.42,43.43,43.2,43.29,7400.0,43.42,43.43,43.2,43.29,7400.0
2006-10-19 13:00:00,43.29,43.6,43.26,43.6,3600.0,43.29,43.6,43.26,43.6,3600.0
2006-10-19 13:30:00,43.52,43.61,43.39,43.46,7400.0,43.52,43.61,43.39,43.46,7400.0
2006-10-19 14:00:00,43.49,43.71,43.41,43.71,9800.0,43.49,43.71,43.41,43.71,9800.0
2006-10-19 14:30:00,43.69,43.78,43.41,43.68,12700.0,43.69,43.78,43.41,43.68,12700.0
2006-10-19 15:00:00,43.66,43.68,43.42,43.62,12700.0,43.66,43.68,43.42,43.62,12700.0
2006-10-19 15:30:00,43.63,43.85,43.63,43.82,25600.0,43.63,43.85,43.63,43.82,25600.0
2006-10-20 09:30:00,43.83,43.83,43.33,43.35,30100.0,43.83,43.83,43.33,43.35,30100.0
2006-10-20 10:00:00,43.35,43.7,43.34,43.7,13300.0,43.35,43.7,43.34,43.7,13300.0
2006-10-20 10:30:00,43.64,43.67,43.44,43.54,10300.0,43.64,43.67,43.44,43.54,10300.0
2006-10-20 11:00:00,43.5,43.69,43.45,43.51,17300.0,43.5,43.69,43.45,43.51,17300.0
2006-10-20 11:30:00,43.51,43.56,43.44,43.51,7000.0,43.51,43.56,43.44,43.51,7000.0
2006-10-20 12:00:00,43.51,43.57,43.45,43.46,6500.0,43.51,43.57,43.45,43.46,6500.0
2006-10-20 12:30:00,43.46,43.65,43.42,43.45,7700.0,43.46,43.65,43.42,43.45,7700.0
2006-10-20 13:00:00,43.49,43.51,43.4,43.5,4000.0,43.49,43.51,43.4,43.5,4000.0
2006-10-20 13:30:00,43.41,43.52,43.36,43.38,5100.0,43.41,43.52,43.36,43.38,5100.0
2006-10-20 14:00:00,43.39,43.4,43.27,43.28,5700.0,43.39,43.4,43.27,43.28,5700.0
2006-10-20 14:30:00,43.28,43.36,43.23,43.35,6500.0,43.28,43.36,43.23,43.35,6500.0
2006-10-20 15:00:00,43.29,43.43,43.25,43.39,8200.0,43.29,43.43,43.25,43.39,8200.0
2006-10-20 15:30:00,43.39,43.44,43.29,43.4,26500.0,43.39,43.44,43.29,43.4,26500.0
2006-10-23 09:30:00,43.27,44.0,43.2,43.59,16600.0,43.27,44.0,43.2,43.59,16600.0
2006-10-23 10:00:00,43.46,43.76,43.32,43.76,7200.0,43.46,43.76,43.32,43.76,7200.0
2006-10-23 10:30:00,43.75,43.76,43.56,43.58,9200.0,43.75,43.76,43.56,43.58,9200.0
2006-10-23 11:00:00,43.6,43.81,43.52,43.52,5700.0,43.6,43.81,43.52,43.52,5700.0
2006-10-23 11:30:00,43.51,43.51,43.21,43.25,12800.0,43.51,43.51,43.21,43.25,12800.0
2006-10-23 12:00:00,43.23,43.32,43.16,43.3,11500.0,43.23,43.32,43.16,43.3,11500.0
2006-10-23 12:30:00,43.28,43.3,43.13,43.22,14200.0,43.28,43.3,43.13,43.22,14200.0
2006-10-23 13:00:00,43.21,43.21,43.06,43.18,4600.0,43.21,43.21,43.06,43.18,4600.0
2006-10-23 13:30:00,43.21,43.21,42.91,42.92,19700.0,43.21,43.21,42.91,42.92,19700.0
2006-10-23 14:00:00,42.93,42.93,42.64,42.7,17700.0,42.93,42.93,42.64,42.7,17700.0
2006-10-23 14:30:00,42.75,42.97,42.7,42.89,16600.0,42.75,42.97,42.7,42.89,16600.0
2006-10-23 15:00:00,42.86,43.11,42.86,43.09,10900.0,42.86,43.11,42.86,43.09,10900.0
2006-10-23 15:30:00,43.08,43.14,42.94,43.09,17000.0,43.08,43.14,42.94,43.09,17000.0
2006-10-24 09:30:00,42.99,43.15,42.83,43.1,15400.0,42.99,43.15,42.83,43.1,15400.0
2006-10-24 10:00:00,43.1,43.36,42.97,43.36,13400.0,43.1,43.36,42.97,43.36,13400.0
2006-10-24 10:30:00,43.35,43.37,42.83,42.91,11500.0,43.35,43.37,42.83,42.91,11500.0
2006-10-24 11:00:00,42.89,42.9,42.77,42.85,10000.0,42.89,42.9,42.77,42.85,10000.0
2006-10-24 11:30:00,42.84,42.9,42.71,42.75,25600.0,42.84,42.9,42.71,42.75,25600.0
2006-10-24 12:00:00,42.78,42.9,42.72,42.72,6500.0,42.78,42.9,42.72,42.72,6500.0
2006-10-24 12:30:00,42.72,42.75,42.5,42.51,11600.0,42.72,42.75,42.5,42.51,11600.0
2006-10-24 13:00:00,42.52,42.62,42.51,42.55,4800.0,42.52,42.62,42.51,42.55,4800.0
2006-10-24 13:30:00,42.56,42.67,42.55,42.55,7000.0,42.56,42.67,42.55,42.55,7000.0
2006-10-24 14:00:00,42.56,42.7,42.56,42.69,8900.0,42.56,42.7,42.56,42.69,8900.0
2006-10-24 14:30:00,42.72,42.73,42.65,42.7,9500.0,42.72,42.73,42.65,42.7,9500.0
2006-10-24 15:00:00,42.7,42.73,42.63,42.63,23100.0,42.7,42.73,42.63,42.63,23100.0
2006-10-24 15:30:00,42.63,42.87,42.63,42.83,21700.0,42.63,42.87,42.63,42.83,21700.0
2006-10-25 09:30:00,42.85,43.01,42.75,42.88,9000.0,42.85,43.01,42.75,42.88,9000.0
2006-10-25 10:00:00,42.82,43.21,42.81,43.15,8700.0,42.82,43.21,42.81,43.15,8700.0
2006-10-25 10:30:00,42.97,43.04,42.6,42.6,4500.0,42.97,43.04,42.6,42.6,4500.0
2006-10-25 11:00:00,42.61,42.78,42.6,42.74,7500.0,42.61,42.78,42.6,42.74,7500.0
2006-10-25 11:30:00,42.74,42.8,42.59,42.68,3500.0,42.74,42.8,42.59,42.68,3500.0
2006-10-25 12:00:00,42.66,42.7,42.51,42.51,4800.0,42.66,42.7,42.51,42.51,4800.0
2006-10-25 12:30:00,42.52,42.52,42.37,42.4,4400.0,42.52,42.52,42.37,42.4,4400.0
2006-10-25 13:00:00,42.45,42.49,42.35,42.39,4300.0,42.45,42.49,42.35,42.39,4300.0
2006-10-25 13:30:00,42.36,42.63,42.27,42.53,13500.0,42.36,42.63,42.27,42.53,13500.0
2006-10-25 14:00:00,42.54,42.72,42.33,42.4,11200.0,42.54,42.72,42.33,42.4,11200.0
2006-10-25 14:30:00,42.41,42.42,42.19,42.31,17900.0,42.41,42.42,42.19,42.31,17900.0
2006-10-25 15:00:00,42.39,42.75,42.32,42.69,14500.0,42.39,42.75,42.32,42.69,14500.0
2006-10-25 15:30:00,42.66,42.94,42.65,42.74,38300.0,42.66,42.94,42.65,42.74,38300.0
2006-10-26 09:30:00,42.98,43.0,42.65,42.9,34500.0,42.98,43.0,42.65,42.9,34500.0
2006-10-26 10:00:00,42.9,43.0,42.26,42.27,34200.0,42.9,43.0,42.26,42.27,34200.0
2006-10-26 10:30:00,42.27,42.29,42.09,42.2,20800.0,42.27,42.29,42.09,42.2,20800.0
2006-10-26 11:00:00,42.2,42.5,42.14,42.49,15400.0,42.2,42.5,42.14,42.49,15400.0
2006-10-26 11:30:00,42.49,42.49,42.37,42.38,5800.0,42.49,42.49,42.37,42.38,5800.0
2006-10-26 12:00:00,42.4,42.5,42.34,42.45,6400.0,42.4,42.5,42.34,42.45,6400.0
2006-10-26 12:30:00,42.46,42.5,42.25,42.5,20200.0,42.46,42.5,42.25,42.5,20200.0
2006-10-26 13:00:00,42.49,42.66,42.3,42.38,12700.0,42.49,42.66,42.3,42.38,12700.0
2006-10-26 13:30:00,42.43,42.59,42.39,42.51,16900.0,42.43,42.59,42.39,42.51,16900.0
2006-10-26 14:00:00,42.52,42.97,42.52,42.92,20400.0,42.52,42.97,42.52,42.92,20400.0
2006-10-26 14:30:00,42.92,42.95,42.71,42.82,22900.0,42.92,42.95,42.71,42.82,22900.0
2006-10-26 15:00:00,42.85,42.85,42.7,42.82,16300.0,42.85,42.85,42.7,42.82,16300.0
2006-10-26 15:30:00,42.82,42.84,42.5,42.63,47800.0,42.82,42.84,42.5,42.63,47800.0
2006-10-27 09:30:00,41.0,41.2,40.15,41.14,91700.0,41.0,41.2,40.15,41.14,91700.0
2006-10-27 10:00:00,41.1,42.0,41.1,41.99,59500.0,41.1,42.0,41.1,41.99,59500.0
2006-10-27 10:30:00,42.0,42.09,41.53,41.68,30200.0,42.0,42.09,41.53,41.68,30200.0
2006-10-27 11:00:00,41.71,42.01,41.6,41.9,18300.0,41.71,42.01,41.6,41.9,18300.0
2006-10-27 11:30:00,41.9,41.9,41.69,41.89,9800.0,41.9,41.9,41.69,41.89,9800.0
2006-10-27 12:00:00,41.84,41.89,41.69,41.69,12900.0,41.84,41.89,41.69,41.69,12900.0
2006-10-27 12:30:00,41.69,41.8,41.6,41.67,11900.0,41.69,41.8,41.6,41.67,11900.0
2006-10-27 13:00:00,41.67,41.86,41.64,41.73,15800.0,41.67,41.86,41.64,41.73,15800.0
2006-10-27 13:30:00,41.74,41.74,41.5,41.7,12700.0,41.74,41.74,41.5,41.7,12700.0
2006-10-27 14:00:00,41.68,41.77,41.61,41.67,28000.0,41.68,41.77,41.61,41.67,28000.0
2006-10-27 14:30:00,41.61,41.74,41.61,41.71,11800.0,41.61,41.74,41.61,41.71,11800.0
2006-10-27 15:00:00,41.73,41.78,41.65,41.71,23100.0,41.73,41.78,41.65,41.71,23100.0
2006-10-27 15:30:00,41.71,41.88,41.69,41.69,50700.0,41.71,41.88,41.69,41.69,50700.0
2006-10-30 09:30:00,41.5,41.5,41.21,41.21,36900.0,41.5,41.5,41.21,41.21,36900.0
2006-10-30 10:00:00,41.27,41.4,41.11,41.36,22100.0,41.27,41.4,41.11,41.36,22100.0
2006-10-30 10:30:00,41.35,41.8,41.35,41.63,50600.0,41.35,41.8,41.35,41.63,50600.0
2006-10-30 11:00:00,41.72,41.98,41.71,41.82,25000.0,41.72,41.98,41.71,41.82,25000.0
2006-10-30 11:30:00,41.85,41.91,41.75,41.86,13000.0,41.85,41.91,41.75,41.86,13000.0
2006-10-30 12:00:00,41.85,41.85,41.65,41.71,6600.0,41.85,41.85,41.65,41.71,6600.0
2006-10-30 12:30:00,41.71,41.78,41.57,41.61,8700.0,41.71,41.78,41.57,41.61,8700.0
2006-10-30 13:00:00,41.65,41.82,41.62,41.78,12000.0,41.65,41.82,41.62,41.78,12000.0
2006-10-30 13:30:00,41.78,41.85,41.74,41.81,29700.0,41.78,41.85,41.74,41.81,29700.0
2006-10-30 14:00:00,41.82,41.86,41.75,41.75,13400.0,41.82,41.86,41.75,41.75,13400.0
2006-10-30 14:30:00,41.75,41.81,41.71,41.8,21800.0,41.75,41.81,41.71,41.8,21800.0
2006-10-30 15:00:00,41.71,41.84,41.61,41.63,47000.0,41.71,41.84,41.61,41.63,47000.0
2006-10-30 15:30:00,41.65,41.7,41.53,41.61,29500.0,41.65,41.7,41.53,41.61,29500.0
2006-10-31 09:30:00,41.88,41.9,41.33,41.48,23200.0,41.88,41.9,41.33,41.48,23200.0
2006-10-31 10:00:00,41.45,41.49,41.37,41.39,23900.0,41.45,41.49,41.37,41.39,23900.0
2006-10-31 10:30:00,41.4,41.7,41.33,41.62,27000.0,41.4,41.7,41.33,41.62,27000.0
2006-10-31 11:00:00,41.6,41.64,41.51,41.55,26100.0,41.6,41.64,41.51,41.55,26100.0
2006-10-31 11:30:00,41.53,41.65,41.5,41.6,19100.0,41.53,41.65,41.5,41.6,19100.0
2006-10-31 12:00:00,41.59,41.64,41.5,41.62,24300.0,41.59,41.64,41.5,41.62,24300.0
2006-10-31 12:30:00,41.66,41.69,41.41,41.54,22500.0,41.66,41.69,41.41,41.54,22500.0
2006-10-31 13:00:00,41.49,41.62,41.43,41.46,29800.0,41.49,41.62,41.43,41.46,29800.0
2006-10-31 13:30:00,41.53,41.73,41.49,41.57,34500.0,41.53,41.73,41.49,41.57,34500.0
2006-10-31 14:00:00,41.58,41.67,41.52,41.54,24300.0,41.58,41.67,41.52,41.54,24300.0
2006-10-31 14:30:00,41.54,41.8,41.52,41.79,13900.0,41.54,41.8,41.52,41.79,13900.0
2006-10-31 15:00:00,41.78,41.9,41.72,41.88,69000.0,41.78,41.9,41.72,41.88,69000.0
2006-10-31 15:30:00,41.87,41.87,41.59,41.67,38900.0,41.87,41.87,41.59,41.67,38900.0
2006-11-01 09:30:00,41.9,41.9,41.15,41.16,31500.0,41.9,41.9,41.15,41.16,31500.0
2006-11-01 10:00:00,41.18,41.32,40.9,40.97,21100.0,41.18,41.32,40.9,40.97,21100.0
2006-11-01 10:30:00,40.96,41.14,40.52,40.74,54500.0,40.96,41.14,40.52,40.74,54500.0
2006-11-01 11:00:00,40.74,40.8,40.49,40.61,22100.0,40.74,40.8,40.49,40.61,22100.0
2006-11-01 11:30:00,40.63,40.66,40.38,40.48,17200.0,40.63,40.66,40.38,40.48,17200.0
2006-11-01 12:00:00,40.48,40.54,40.4,40.52,9700.0,40.48,40.54,40.4,40.52,9700.0
2006-11-01 12:30:00,40.53,40.58,40.38,40.47,12800.0,40.53,40.58,40.38,40.47,12800.0
2006-11-01 13:00:00,40.45,40.65,40.45,40.65,17200.0,40.45,40.65,40.45,40.65,17200.0
2006-11-01 13:30:00,40.65,40.66,40.41,40.47,17900.0,40.65,40.66,40.41,40.47,17900.0
2006-11-01 14:00:00,40.42,40.46,40.29,40.4,16900.0,40.42,40.46,40.29,40.4,16900.0
2006-11-01 14:30:00,40.37,40.39,40.05,40.16,25500.0,40.37,40.39,40.05,40.16,25500.0
2006-11-01 15:00:00,40.16,40.42,40.09,40.23,35200.0,40.16,40.42,40.09,40.23,35200.0
2006-11-01 15:30:00,40.18,40.18,39.68,40.07,60300.0,40.18,40.18,39.68,40.07,60300.0
2006-11-02 09:30:00,39.8,39.8,39.43,39.55,17000.0,39.8,39.8,39.43,39.55,17000.0
2006-11-02 10:00:00,39.54,39.74,39.5,39.58,15000.0,39.54,39.74,39.5,39.58,15000.0
2006-11-02 10:30:00,39.63,39.64,39.33,39.6,18300.0,39.63,39.64,39.33,39.6,18300.0
2006-11-02 11:00:00,39.61,39.78,39.59,39.66,16300.0,39.61,39.78,39.59,39.66,16300.0
2006-11-02 11:30:00,39.67,39.67,39.32,39.32,13400.0,39.67,39.67,39.32,39.32,13400.0
2006-11-02 12:00:00,39.34,39.67,39.34,39.6,9600.0,39.34,39.67,39.34,39.6,9600.0
2006-11-02 12:30:00,39.6,39.67,39.45,39.54,10400.0,39.6,39.67,39.45,39.54,10400.0
2006-11-02 13:00:00,39.54,39.6,39.45,39.6,9400.0,39.54,39.6,39.45,39.6,9400.0
2006-11-02 13:30:00,39.58,39.6,39.49,39.5,9300.0,39.58,39.6,39.49,39.5,9300.0
2006-11-02 14:00:00,39.5,39.55,39.43,39.48,9400.0,39.5,39.55,39.43,39.48,9400.0
2006-11-02 14:30:00,39.47,39.49,39.31,39.31,18000.0,39.47,39.49,39.31,39.31,18000.0
2006-11-02 15:00:00,39.31,39.49,39.3,39.4,20900.0,39.31,39.49,39.3,39.4,20900.0
2006-11-02 15:30:00,39.41,39.48,39.41,39.45,22500.0,39.41,39.48,39.41,39.45,22500.0
2006-11-03 09:30:00,39.4,39.65,39.38,39.49,10000.0,39.4,39.65,39.38,39.49,10000.0
2006-11-03 10:00:00,39.49,39.56,39.18,39.22,13400.0,39.49,39.56,39.18,39.22,13400.0
2006-11-03 10:30:00,39.22,39.23,39.04,39.22,9300.0,39.22,39.23,39.04,39.22,9300.0
2006-11-03 11:00:00,39.23,39.29,39.0,39.0,7600.0,39.23,39.29,39.0,39.0,7600.0
2006-11-03 11:30:00,39.04,39.09,38.94,39.01,11200.0,39.04,39.09,38.94,39.01,11200.0
2006-11-03 12:00:00,39.0,39.1,38.82,39.07,14700.0,39.0,39.1,38.82,39.07,14700.0
2006-11-03 12:30:00,39.07,39.27,39.07,39.08,12100.0,39.07,39.27,39.07,39.08,12100.0
2006-11-03 13:00:00,39.09,39.27,38.98,39.24,5400.0,39.09,39.27,38.98,39.24,5400.0
2006-11-03 13:30:00,39.27,39.31,39.1,39.16,7000.0,39.27,39.31,39.1,39.16,7000.0
2006-11-03 14:00:00,39.16,39.36,39.0,39.35,8600.0,39.16,39.36,39.0,39.35,8600.0
2006-11-03 14:30:00,39.34,39.4,39.19,39.19,8700.0,39.34,39.4,39.19,39.19,8700.0
2006-11-03 15:00:00,39.19,39.28,39.05,39.15,13400.0,39.19,39.28,39.05,39.15,13400.0
2006-11-03 15:30:00,39.17,39.3,39.17,39.2,23900.0,39.17,39.3,39.17,39.2,23900.0
2006-11-06 09:30:00,39.28,39.55,39.14,39.15,25800.0,39.28,39.55,39.14,39.15,25800.0
2006-11-06 10:00:00,39.2,39.5,39.14,39.4,18700.0,39.2,39.5,39.14,39.4,18700.0
2006-11-06 10:30:00,39.38,39.38,39.13,39.19,16700.0,39.38,39.38,39.13,39.19,16700.0
2006-11-06 11:00:00,39.19,39.36,39.12,39.3,30900.0,39.19,39.36,39.12,39.3,30900.0
2006-11-06 11:30:00,39.31,39.33,39.16,39.33,11500.0,39.31,39.33,39.16,39.33,11500.0
2006-11-06 12:00:00,39.32,39.45,39.27,39.34,22800.0,39.32,39.45,39.27,39.34,22800.0
2006-11-06 12:30:00,39.33,39.39,39.3,39.3,13500.0,39.33,39.39,39.3,39.3,13500.0
2006-11-06 13:00:00,39.3,39.45,39.25,39.25,14900.0,39.3,39.45,39.25,39.25,14900.0
2006-11-06 13:30:00,39.22,39.34,39.2,39.22,14600.0,39.22,39.34,39.2,39.22,14600.0
2006-11-06 14:00:00,39.22,39.45,39.2,39.41,9100.0,39.22,39.45,39.2,39.41,9100.0
2006-11-06 14:30:00,39.41,39.66,39.41,39.66,15000.0,39.41,39.66,39.41,39.66,15000.0
2006-11-06 15:00:00,39.65,39.97,39.65,39.93,25600.0,39.65,39.97,39.65,39.93,25600.0
2006-11-06 15:30:00,39.94,39.96,39.79,39.8,22500.0,39.94,39.96,39.79,39.8,22500.0
2006-11-07 09:30:00,39.89,39.89,39.58,39.8,12900.0,39.89,39.89,39.58,39.8,12900.0
2006-11-07 10:00:00,39.88,40.41,39.81,40.27,19600.0,39.88,40.41,39.81,40.27,19600.0
2006-11-07 10:30:00,40.35,40.49,40.35,40.37,6100.0,40.35,40.49,40.35,40.37,6100.0
2006-11-07 11:00:00,40.38,40.66,40.36,40.66,20700.0,40.38,40.66,40.36,40.66,20700.0
2006-11-07 11:30:00,40.62,40.68,40.35,40.49,16500.0,40.62,40.68,40.35,40.49,16500.0
2006-11-07 12:00:00,40.45,40.58,40.45,40.5,12200.0,40.45,40.58,40.45,40.5,12200.0
2006-11-07 12:30:00,40.5,40.51,40.42,40.45,4800.0,40.5,40.51,40.42,40.45,4800.0
2006-11-07 13:00:00,40.46,40.46,40.26,40.3,11000.0,40.46,40.46,40.26,40.3,11000.0
2006-11-07 13:30:00,40.31,40.34,40.21,40.21,7600.0,40.31,40.34,40.21,40.21,7600.0
2006-11-07 14:00:00,40.21,40.23,39.88,39.92,15100.0,40.21,40.23,39.88,39.92,15100.0
2006-11-07 14:30:00,39.86,40.17,39.86,40.15,11200.0,39.86,40.17,39.86,40.15,11200.0
2006-11-07 15:00:00,40.17,40.2,39.89,39.89,13700.0,40.17,40.2,39.89,39.89,13700.0
2006-11-07 15:30:00,39.92,39.99,39.66,39.69,48300.0,39.92,39.99,39.66,39.69,48300.0
2006-11-08 09:30:00,39.6,39.83,39.48,39.82,14800.0,39.6,39.83,39.48,39.82,14800.0
2006-11-08 10:00:00,39.81,39.91,39.65,39.65,7800.0,39.81,39.91,39.65,39.65,7800.0
2006-11-08 10:30:00,39.63,39.95,39.6,39.72,14000.0,39.63,39.95,39.6,39.72,14000.0
2006-11-08 11:00:00,39.71,40.0,39.71,39.86,20100.0,39.71,40.0,39.71,39.86,20100.0
2006-11-08 11:30:00,39.91,39.92,39.83,39.91,6200.0,39.91,39.92,39.83,39.91,6200.0
2006-11-08 12:00:00,39.92,40.0,39.73,39.73,5100.0,39.92,40.0,39.73,39.73,5100.0
2006-11-08 12:30:00,39.68,40.0,39.65,39.87,13500.0,39.68,40.0,39.65,39.87,13500.0
2006-11-08 13:00:00,39.92,39.93,39.66,39.67,10000.0,39.92,39.93,39.66,39.67,10000.0
2006-11-08 13:30:00,39.71,39.89,39.7,39.86,13800.0,39.71,39.89,39.7,39.86,13800.0
2006-11-08 14:00:00,39.86,40.0,39.83,39.86,18900.0,39.86,40.0,39.83,39.86,18900.0
2006-11-08 14:30:00,39.87,40.2,39.87,40.19,16700.0,39.87,40.2,39.87,40.19,16700.0
2006-11-08 15:00:00,40.2,40.25,40.09,40.1,36600.0,40.2,40.25,40.09,40.1,36600.0
2006-11-08 15:30:00,40.1,40.2,39.96,40.05,17600.0,40.1,40.2,39.96,40.05,17600.0
2006-11-09 09:30:00,40.1,40.11,39.82,39.84,18700.0,40.1,40.11,39.82,39.84,18700.0
2006-11-09 10:00:00,39.8,39.81,39.53,39.81,15200.0,39.8,39.81,39.53,39.81,15200.0
2006-11-09 10:30:00,39.83,39.95,39.8,39.89,8800.0,39.83,39.95,39.8,39.89,8800.0
2006-11-09 11:00:00,39.89,39.97,39.81,39.96,12000.0,39.89,39.97,39.81,39.96,12000.0
2006-11-09 11:30:00,39.95,40.12,39.95,40.07,14500.0,39.95,40.12,39.95,40.07,14500.0
2006-11-09 12:00:00,40.04,40.05,39.95,39.96,12100.0,40.04,40.05,39.95,39.96,12100.0
2006-11-09 12:30:00,39.99,40.05,39.9,39.97,15400.0,39.99,40.05,39.9,39.97,15400.0
2006-11-09 13:00:00,39.97,39.97,39.66,39.66,9900.0,39.97,39.97,39.66,39.66,9900.0
2006-11-09 13:30:00,39.66,39.66,39.52,39.52,11500.0,39.66,39.66,39.52,39.52,11500.0
2006-11-09 14:00:00,39.52,39.6,39.41,39.44,11100.0,39.52,39.6,39.41,39.44,11100.0
2006-11-09 14:30:00,39.44,39.47,39.21,39.25,10000.0,39.44,39.47,39.21,39.25,10000.0
2006-11-09 15:00:00,39.25,39.41,39.11,39.23,17900.0,39.25,39.41,39.11,39.23,17900.0
2006-11-09 15:30:00,39.25,39.37,39.25,39.35,9600.0,39.25,39.37,39.25,39.35,9600.0
2006-11-10 09:30:00,39.21,39.35,38.7,38.75,21500.0,39.21,39.35,38.7,38.75,21500.0
2006-11-10 10:00:00,38.75,39.05,38.75,38.9,12200.0,38.75,39.05,38.75,38.9,12200.0
2006-11-10 10:30:00,38.95,39.0,38.88,38.99,7100.0,38.95,39.0,38.88,38.99,7100.0
2006-11-10 11:00:00,39.01,39.05,38.88,39.05,9200.0,39.01,39.05,38.88,39.05,9200.0
2006-11-10 11:30:00,39.05,39.19,38.95,39.0,11100.0,39.05,39.19,38.95,39.0,11100.0
2006-11-10 12:00:00,39.05,39.1,39.0,39.03,6400.0,39.05,39.1,39.0,39.03,6400.0
2006-11-10 12:30:00,39.05,39.09,38.95,38.96,5100.0,39.05,39.09,38.95,38.96,5100.0
2006-11-10 13:00:00,38.98,38.99,38.87,38.89,6000.0,38.98,38.99,38.87,38.89,6000.0
2006-11-10 13:30:00,38.86,38.91,38.75,38.85,7800.0,38.86,38.91,38.75,38.85,7800.0
2006-11-10 14:00:00,38.84,39.06,38.83,38.99,15800.0,38.84,39.06,38.83,38.99,15800.0
2006-11-10 14:30:00,38.98,39.05,38.89,38.98,8600.0,38.98,39.05,38.89,38.98,8600.0
2006-11-10 15:00:00,39.01,39.04,38.94,38.97,9000.0,39.01,39.04,38.94,38.97,9000.0
2006-11-10 15:30:00,38.97,39.08,38.94,39.07,29100.0,38.97,39.08,38.94,39.07,29100.0
2006-11-13 09:30:00,39.1,39.24,39.05,39.14,12400.0,39.1,39.24,39.05,39.14,12400.0
2006-11-13 10:00:00,39.14,39.39,39.14,39.21,17400.0,39.14,39.39,39.14,39.21,17400.0
2006-11-13 10:30:00,39.22,39.3,39.22,39.22,9000.0,39.22,39.3,39.22,39.22,9000.0
2006-11-13 11:00:00,39.23,39.26,39.18,39.18,7900.0,39.23,39.26,39.18,39.18,7900.0
2006-11-13 11:30:00,39.18,39.23,39.02,39.16,8600.0,39.18,39.23,39.02,39.16,8600.0
2006-11-13 12:00:00,39.16,39.22,39.06,39.21,15800.0,39.16,39.22,39.06,39.21,15800.0
2006-11-13 12:30:00,39.22,39.28,39.1,39.13,5800.0,39.22,39.28,39.1,39.13,5800.0
2006-11-13 13:00:00,39.11,39.24,39.1,39.18,15700.0,39.11,39.24,39.1,39.18,15700.0
2006-11-13 13:30:00,39.16,39.4,39.1,39.34,12400.0,39.16,39.4,39.1,39.34,12400.0
2006-11-13 14:00:00,39.36,39.46,39.31,39.41,14300.0,39.36,39.46,39.31,39.41,14300.0
2006-11-13 14:30:00,39.4,39.51,39.35,39.45,20000.0,39.4,39.51,39.35,39.45,20000.0
2006-11-13 15:00:00,39.5,39.5,39.35,39.39,10900.0,39.5,39.5,39.35,39.39,10900.0
2006-11-13 15:30:00,39.37,39.49,39.3,39.37,31500.0,39.37,39.49,39.3,39.37,31500.0
2006-11-14 09:30:00,39.54,39.65,39.41,39.53,17100.0,39.54,39.65,39.41,39.53,17100.0
2006-11-14 10:00:00,39.48,39.6,39.32,39.33,14600.0,39.48,39.6,39.32,39.33,14600.0
2006-11-14 10:30:00,39.33,39.55,39.31,39.53,12600.0,39.33,39.55,39.31,39.53,12600.0
2006-11-14 11:00:00,39.55,39.56,39.39,39.48,13000.0,39.55,39.56,39.39,39.48,13000.0
2006-11-14 11:30:00,39.41,39.46,39.37,39.42,6500.0,39.41,39.46,39.37,39.42,6500.0
2006-11-14 12:00:00,39.42,39.46,39.37,39.46,5800.0,39.42,39.46,39.37,39.46,5800.0
2006-11-14 12:30:00,39.45,39.68,39.4,39.63,16300.0,39.45,39.68,39.4,39.63,16300.0
2006-11-14 13:00:00,39.64,39.72,39.57,39.58,29000.0,39.64,39.72,39.57,39.58,29000.0
2006-11-14 13:30:00,39.58,39.58,39.41,39.41,15200.0,39.58,39.58,39.41,39.41,15200.0
2006-11-14 14:00:00,39.46,39.5,39.36,39.5,30600.0,39.46,39.5,39.36,39.5,30600.0
2006-11-14 14:30:00,39.5,39.7,39.42,39.7,44600.0,39.5,39.7,39.42,39.7,44600.0
2006-11-14 15:00:00,39.67,39.8,39.67,39.75,21000.0,39.67,39.8,39.67,39.75,21000.0
2006-11-14 15:30:00,39.79,39.8,39.67,39.73,76200.0,39.79,39.8,39.67,39.73,76200.0
2006-11-15 09:30:00,39.88,40.35,39.88,40.16,19500.0,39.88,40.35,39.88,40.16,19500.0
2006-11-15 10:00:00,40.12,40.53,40.09,40.53,20200.0,40.12,40.53,40.09,40.53,20200.0
2006-11-15 10:30:00,40.48,40.64,40.34,40.51,21500.0,40.48,40.64,40.34,40.51,21500.0
2006-11-15 11:00:00,40.55,40.77,40.52,40.65,12000.0,40.55,40.77,40.52,40.65,12000.0
2006-11-15 11:30:00,40.63,41.1,40.63,41.1,26800.0,40.63,41.1,40.63,41.1,26800.0
2006-11-15 12:00:00,41.1,41.42,41.05,41.31,64000.0,41.1,41.42,41.05,41.31,64000.0
2006-11-15 12:30:00,41.32,41.84,41.29,41.72,41800.0,41.32,41.84,41.29,41.72,41800.0
2006-11-15 13:00:00,41.71,41.72,41.54,41.64,17200.0,41.71,41.72,41.54,41.64,17200.0
2006-11-15 13:30:00,41.64,41.89,41.55,41.75,25900.0,41.64,41.89,41.55,41.75,25900.0
2006-11-15 14:00:00,41.82,41.82,41.25,41.29,45600.0,41.82,41.82,41.25,41.29,45600.0
2006-11-15 14:30:00,41.29,41.3,40.96,41.04,41200.0,41.29,41.3,40.96,41.04,41200.0
2006-11-15 15:00:00,41.03,41.06,40.76,40.92,42100.0,41.03,41.06,40.76,40.92,42100.0
2006-11-15 15:30:00,40.95,41.06,40.84,40.9,26500.0,40.95,41.06,40.84,40.9,26500.0
2006-11-16 09:30:00,41.25,41.54,41.0,41.45,25700.0,41.25,41.54,41.0,41.45,25700.0
2006-11-16 10:00:00,41.45,41.54,41.23,41.28,37000.0,41.45,41.54,41.23,41.28,37000.0
2006-11-16 10:30:00,41.28,41.52,41.28,41.36,11100.0,41.28,41.52,41.28,41.36,11100.0
2006-11-16 11:00:00,41.35,41.44,41.32,41.44,17500.0,41.35,41.44,41.32,41.44,17500.0
2006-11-16 11:30:00,41.41,41.5,41.36,41.45,8100.0,41.41,41.5,41.36,41.45,8100.0
2006-11-16 12:00:00,41.44,41.7,41.4,41.54,20200.0,41.44,41.7,41.4,41.54,20200.0
2006-11-16 12:30:00,41.56,41.56,41.35,41.37,28300.0,41.56,41.56,41.35,41.37,28300.0
2006-11-16 13:00:00,41.35,41.43,41.35,41.39,9400.0,41.35,41.43,41.35,41.39,9400.0
2006-11-16 13:30:00,41.4,41.52,41.39,41.4,9600.0,41.4,41.52,41.39,41.4,9600.0
2006-11-16 14:00:00,41.39,41.45,41.32,41.34,13100.0,41.39,41.45,41.32,41.34,13100.0
2006-11-16 14:30:00,41.35,41.38,41.23,41.25,20400.0,41.35,41.38,41.23,41.25,20400.0
2006-11-16 15:00:00,41.27,41.56,41.21,41.54,21600.0,41.27,41.56,41.21,41.54,21600.0
2006-11-16 15:30:00,41.58,41.62,41.4,41.41,21600.0,41.58,41.62,41.4,41.41,21600.0
2006-11-17 09:30:00,41.56,41.56,41.34,41.45,13000.0,41.56,41.56,41.34,41.45,13000.0
2006-11-17 10:00:00,41.43,41.49,41.0,41.07,4300.0,41.43,41.49,41.0,41.07,4300.0
2006-11-17 10:30:00,41.07,41.18,41.01,41.11,8000.0,41.07,41.18,41.01,41.11,8000.0
2006-11-17 11:00:00,41.13,41.13,40.89,41.03,11200.0,41.13,41.13,40.89,41.03,11200.0
2006-11-17 11:30:00,41.02,41.02,40.83,40.95,4200.0,41.02,41.02,40.83,40.95,4200.0
2006-11-17 12:00:00,40.96,41.05,40.96,40.98,5800.0,40.96,41.05,40.96,40.98,5800.0
2006-11-17 12:30:00,41.04,41.07,40.92,40.97,6100.0,41.04,41.07,40.92,40.97,6100.0
2006-11-17 13:00:00,40.92,41.05,40.92,40.98,10800.0,40.92,41.05,40.92,40.98,10800.0
2006-11-17 13:30:00,40.97,41.03,40.87,40.95,8200.0,40.97,41.03,40.87,40.95,8200.0
2006-11-17 14:00:00,40.92,41.0,40.85,40.99,12700.0,40.92,41.0,40.85,40.99,12700.0
2006-11-17 14:30:00,40.99,41.02,40.96,40.98,36200.0,40.99,41.02,40.96,40.98,36200.0
2006-11-17 15:00:00,40.98,41.0,40.91,40.93,40700.0,40.98,41.0,40.91,40.93,40700.0
2006-11-17 15:30:00,40.91,40.96,40.81,40.91,23000.0,40.91,40.96,40.81,40.91,23000.0
2006-11-20 09:30:00,40.95,41.01,40.64,40.86,9900.0,40.95,41.01,40.64,40.86,9900.0
2006-11-20 10:00:00,40.86,41.0,40.81,40.96,9900.0,40.86,41.0,40.81,40.96,9900.0
2006-11-20 10:30:00,41.0,41.2,40.97,41.18,12100.0,41.0,41.2,40.97,41.18,12100.0
2006-11-20 11:00:00,41.2,41.2,41.11,41.15,10300.0,41.2,41.2,41.11,41.15,10300.0
2006-11-20 11:30:00,41.15,41.2,41.07,41.1,8900.0,41.15,41.2,41.07,41.1,8900.0
2006-11-20 12:00:00,41.13,41.36,41.12,41.24,12000.0,41.13,41.36,41.12,41.24,12000.0
2006-11-20 12:30:00,41.25,41.34,41.22,41.34,5600.0,41.25,41.34,41.22,41.34,5600.0
2006-11-20 13:00:00,41.31,41.43,41.26,41.43,6800.0,41.31,41.43,41.26,41.43,6800.0
2006-11-20 13:30:00,41.41,41.45,41.37,41.4,6200.0,41.41,41.45,41.37,41.4,6200.0
2006-11-20 14:00:00,41.38,41.53,41.18,41.18,10300.0,41.38,41.53,41.18,41.18,10300.0
2006-11-20 14:30:00,41.17,41.21,41.12,41.21,7900.0,41.17,41.21,41.12,41.21,7900.0
2006-11-20 15:00:00,41.24,41.37,41.23,41.36,16300.0,41.24,41.37,41.23,41.36,16300.0
2006-11-20 15:30:00,41.35,41.51,41.3,41.46,49600.0,41.35,41.51,41.3,41.46,49600.0
2006-11-21 09:30:00,41.49,41.5,40.9,40.92,11800.0,41.49,41.5,40.9,40.92,11800.0
2006-11-21 10:00:00,40.94,41.26,40.91,41.17,14900.0,40.94,41.26,40.91,41.17,14900.0
2006-11-21 10:30:00,41.17,41.21,41.12,41.21,8900.0,41.17,41.21,41.12,41.21,8900.0
2006-11-21 11:00:00,41.15,41.26,40.97,41.03,10700.0,41.15,41.26,40.97,41.03,10700.0
2006-11-21 11:30:00,41.04,41.19,41.01,41.16,10900.0,41.04,41.19,41.01,41.16,10900.0
2006-11-21 12:00:00,41.16,41.31,41.16,41.3,13500.0,41.16,41.31,41.16,41.3,13500.0
2006-11-21 12:30:00,41.31,41.31,41.19,41.19,2600.0,41.31,41.31,41.19,41.19,2600.0
2006-11-21 13:00:00,41.18,41.18,41.05,41.1,8400.0,41.18,41.18,41.05,41.1,8400.0
2006-11-21 13:30:00,41.09,41.3,41.03,41.23,11000.0,41.09,41.3,41.03,41.23,11000.0
2006-11-21 14:00:00,41.2,41.44,41.18,41.38,38700.0,41.2,41.44,41.18,41.38,38700.0
2006-11-21 14:30:00,41.38,41.5,41.35,41.45,33100.0,41.38,41.5,41.35,41.45,33100.0
2006-11-21 15:00:00,41.42,41.42,41.17,41.28,13400.0,41.42,41.42,41.17,41.28,13400.0
2006-11-21 15:30:00,41.29,41.42,41.26,41.33,16300.0,41.29,41.42,41.26,41.33,16300.0
2006-11-22 09:30:00,41.24,41.49,41.19,41.46,5100.0,41.24,41.49,41.19,41.46,5100.0
2006-11-22 10:00:00,41.44,41.44,41.2,41.31,6300.0,41.44,41.44,41.2,41.31,6300.0
2006-11-22 10:30:00,41.32,41.5,41.22,41.43,6500.0,41.32,41.5,41.22,41.43,6500.0
2006-11-22 11:00:00,41.39,41.6,41.37,41.55,23100.0,41.39,41.6,41.37,41.55,23100.0
2006-11-22 11:30:00,41.58,41.67,41.48,41.48,7900.0,41.58,41.67,41.48,41.48,7900.0
2006-11-22 12:00:00,41.44,41.59,41.41,41.59,7300.0,41.44,41.59,41.41,41.59,7300.0
2006-11-22 12:30:00,41.63,41.66,41.56,41.62,13300.0,41.63,41.66,41.56,41.62,13300.0
2006-11-22 13:00:00,41.62,41.67,41.55,41.67,3200.0,41.62,41.67,41.55,41.67,3200.0
2006-11-22 13:30:00,41.66,41.68,41.61,41.68,3300.0,41.66,41.68,41.61,41.68,3300.0
2006-11-22 14:00:00,41.68,41.68,41.6,41.65,2700.0,41.68,41.68,41.6,41.65,2700.0
2006-11-22 14:30:00,41.65,41.74,41.6,41.66,6900.0,41.65,41.74,41.6,41.66,6900.0
2006-11-22 15:00:00,41.69,41.73,41.55,41.58,6800.0,41.69,41.73,41.55,41.58,6800.0
2006-11-22 15:30:00,41.58,41.65,41.49,41.55,19000.0,41.58,41.65,41.49,41.55,19000.0
2006-11-24 09:30:00,41.02,41.13,40.82,40.82,10500.0,41.02,41.13,40.82,40.82,10500.0
2006-11-24 10:00:00,40.83,41.27,40.83,41.27,7500.0,40.83,41.27,40.83,41.27,7500.0
2006-11-24 10:30:00,41.24,41.4,41.05,41.33,6700.0,41.24,41.4,41.05,41.33,6700.0
2006-11-24 11:00:00,41.35,41.38,41.24,41.38,4600.0,41.35,41.38,41.24,41.38,4600.0
2006-11-24 11:30:00,41.3,41.35,41.07,41.08,5700.0,41.3,41.35,41.07,41.08,5700.0
2006-11-24 12:00:00,41.07,41.31,41.07,41.25,3300.0,41.07,41.31,41.07,41.25,3300.0
2006-11-24 12:30:00,41.33,41.49,41.26,41.28,13700.0,41.33,41.49,41.26,41.28,13700.0
2006-11-24 13:00:00,41.24,41.24,41.24,41.24,200.0,41.24,41.24,41.24,41.24,200.0
2006-11-24 13:30:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2006-11-24 14:00:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2006-11-24 14:30:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2006-11-24 15:00:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2006-11-24 15:30:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2006-11-27 09:30:00,41.01,41.01,40.37,40.4,23500.0,41.01,41.01,40.37,40.4,23500.0
2006-11-27 10:00:00,40.31,40.41,40.01,40.12,27100.0,40.31,40.41,40.01,40.12,27100.0
2006-11-27 10:30:00,40.11,40.46,40.01,40.46,29700.0,40.11,40.46,40.01,40.46,29700.0
2006-11-27 11:00:00,40.44,40.44,39.82,39.82,17700.0,40.44,40.44,39.82,39.82,17700.0
2006-11-27 11:30:00,39.82,40.17,39.82,40.05,11200.0,39.82,40.17,39.82,40.05,11200.0
2006-11-27 12:00:00,40.01,40.26,40.01,40.1,9500.0,40.01,40.26,40.01,40.1,9500.0
2006-11-27 12:30:00,40.08,40.08,39.77,39.81,10000.0,40.08,40.08,39.77,39.81,10000.0
2006-11-27 13:00:00,39.78,40.15,39.69,40.15,26000.0,39.78,40.15,39.69,40.15,26000.0
2006-11-27 13:30:00,40.12,40.12,39.94,40.04,7000.0,40.12,40.12,39.94,40.04,7000.0
2006-11-27 14:00:00,40.04,40.07,39.93,40.02,13500.0,40.04,40.07,39.93,40.02,13500.0
2006-11-27 14:30:00,40.06,40.26,39.9,40.03,40000.0,40.06,40.26,39.9,40.03,40000.0
2006-11-27 15:00:00,40.03,40.13,39.9,40.13,15400.0,40.03,40.13,39.9,40.13,15400.0
2006-11-27 15:30:00,40.13,40.15,40.04,40.13,33100.0,40.13,40.15,40.04,40.13,33100.0
2006-11-28 09:30:00,40.04,40.1,39.55,39.63,22400.0,40.04,40.1,39.55,39.63,22400.0
2006-11-28 10:00:00,39.62,39.82,39.5,39.75,31100.0,39.62,39.82,39.5,39.75,31100.0
2006-11-28 10:30:00,39.76,40.02,39.75,39.75,14900.0,39.76,40.02,39.75,39.75,14900.0
2006-11-28 11:00:00,39.75,39.83,39.53,39.65,14100.0,39.75,39.83,39.53,39.65,14100.0
2006-11-28 11:30:00,39.65,39.85,39.65,39.79,10800.0,39.65,39.85,39.65,39.79,10800.0
2006-11-28 12:00:00,39.75,39.79,39.66,39.79,5800.0,39.75,39.79,39.66,39.79,5800.0
2006-11-28 12:30:00,39.82,39.82,39.66,39.75,8400.0,39.82,39.82,39.66,39.75,8400.0
2006-11-28 13:00:00,39.74,39.92,39.66,39.7,8800.0,39.74,39.92,39.66,39.7,8800.0
2006-11-28 13:30:00,39.73,39.88,39.73,39.76,7700.0,39.73,39.88,39.73,39.76,7700.0
2006-11-28 14:00:00,39.76,39.85,39.65,39.85,8900.0,39.76,39.85,39.65,39.85,8900.0
2006-11-28 14:30:00,39.82,39.96,39.79,39.79,23800.0,39.82,39.96,39.79,39.79,23800.0
2006-11-28 15:00:00,39.78,40.04,39.75,39.98,17000.0,39.78,40.04,39.75,39.98,17000.0
2006-11-28 15:30:00,39.97,40.06,39.84,39.93,24200.0,39.97,40.06,39.84,39.93,24200.0
2006-11-29 09:30:00,40.08,40.08,39.77,39.95,20700.0,40.08,40.08,39.77,39.95,20700.0
2006-11-29 10:00:00,39.94,40.33,39.94,40.27,58900.0,39.94,40.33,39.94,40.27,58900.0
2006-11-29 10:30:00,40.2,40.2,39.72,39.8,35000.0,40.2,40.2,39.72,39.8,35000.0
2006-11-29 11:00:00,39.81,40.17,39.8,40.06,13800.0,39.81,40.17,39.8,40.06,13800.0
2006-11-29 11:30:00,40.06,40.31,40.02,40.25,13500.0,40.06,40.31,40.02,40.25,13500.0
2006-11-29 12:00:00,40.24,40.24,40.12,40.14,12100.0,40.24,40.24,40.12,40.14,12100.0
2006-11-29 12:30:00,40.11,40.11,40.0,40.03,5800.0,40.11,40.11,40.0,40.03,5800.0
2006-11-29 13:00:00,40.01,40.06,39.95,39.95,11300.0,40.01,40.06,39.95,39.95,11300.0
2006-11-29 13:30:00,39.98,40.03,39.78,40.0,9000.0,39.98,40.03,39.78,40.0,9000.0
2006-11-29 14:00:00,40.02,40.15,40.0,40.03,7600.0,40.02,40.15,40.0,40.03,7600.0
2006-11-29 14:30:00,40.03,40.33,39.93,40.28,43300.0,40.03,40.33,39.93,40.28,43300.0
2006-11-29 15:00:00,40.29,40.48,40.29,40.46,33600.0,40.29,40.48,40.29,40.46,33600.0
2006-11-29 15:30:00,40.47,40.55,40.36,40.42,14000.0,40.47,40.55,40.36,40.42,14000.0
2006-11-30 09:30:00,40.43,40.43,39.8,40.14,35100.0,40.43,40.43,39.8,40.14,35100.0
2006-11-30 10:00:00,40.16,40.16,39.66,39.8,12500.0,40.16,40.16,39.66,39.8,12500.0
2006-11-30 10:30:00,39.82,40.16,39.8,40.09,19500.0,39.82,40.16,39.8,40.09,19500.0
2006-11-30 11:00:00,40.09,40.13,39.85,39.95,35000.0,40.09,40.13,39.85,39.95,35000.0
2006-11-30 11:30:00,40.02,40.02,39.85,39.98,7300.0,40.02,40.02,39.85,39.98,7300.0
2006-11-30 12:00:00,39.94,40.08,39.89,40.08,22400.0,39.94,40.08,39.89,40.08,22400.0
2006-11-30 12:30:00,40.08,40.13,39.85,40.01,11500.0,40.08,40.13,39.85,40.01,11500.0
2006-11-30 13:00:00,40.0,40.2,39.94,40.2,7600.0,40.0,40.2,39.94,40.2,7600.0
2006-11-30 13:30:00,40.18,40.21,40.07,40.08,13900.0,40.18,40.21,40.07,40.08,13900.0
2006-11-30 14:00:00,40.08,40.25,40.02,40.25,13700.0,40.08,40.25,40.02,40.25,13700.0
2006-11-30 14:30:00,40.22,40.5,40.16,40.4,31900.0,40.22,40.5,40.16,40.4,31900.0
2006-11-30 15:00:00,40.41,40.5,40.35,40.35,9900.0,40.41,40.5,40.35,40.35,9900.0
2006-11-30 15:30:00,40.4,40.5,40.21,40.21,17800.0,40.4,40.5,40.21,40.21,17800.0
2006-12-01 09:30:00,40.31,40.5,40.24,40.38,36800.0,40.31,40.5,40.24,40.38,36800.0
2006-12-01 10:00:00,40.38,40.38,39.79,39.83,30800.0,40.38,40.38,39.79,39.83,30800.0
2006-12-01 10:30:00,39.82,39.88,39.63,39.85,18200.0,39.82,39.88,39.63,39.85,18200.0
2006-12-01 11:00:00,39.83,39.97,39.8,39.9,23300.0,39.83,39.97,39.8,39.9,23300.0
2006-12-01 11:30:00,39.89,40.5,39.89,40.48,27700.0,39.89,40.5,39.89,40.48,27700.0
2006-12-01 12:00:00,40.45,40.49,40.39,40.44,4600.0,40.45,40.49,40.39,40.44,4600.0
2006-12-01 12:30:00,40.46,40.5,40.24,40.3,19000.0,40.46,40.5,40.24,40.3,19000.0
2006-12-01 13:00:00,40.28,40.29,40.12,40.22,8800.0,40.28,40.29,40.12,40.22,8800.0
2006-12-01 13:30:00,40.2,40.33,40.03,40.27,23800.0,40.2,40.33,40.03,40.27,23800.0
2006-12-01 14:00:00,40.27,40.42,40.01,40.18,16000.0,40.27,40.42,40.01,40.18,16000.0
2006-12-01 14:30:00,40.18,40.18,40.05,40.13,9900.0,40.18,40.18,40.05,40.13,9900.0
2006-12-01 15:00:00,40.17,40.38,40.13,40.37,14000.0,40.17,40.38,40.13,40.37,14000.0
2006-12-01 15:30:00,40.34,40.49,40.11,40.47,29500.0,40.34,40.49,40.11,40.47,29500.0
2006-12-04 09:30:00,40.46,40.87,40.46,40.78,32200.0,40.46,40.87,40.46,40.78,32200.0
2006-12-04 10:00:00,40.87,40.87,40.77,40.77,2100.0,40.87,40.87,40.77,40.77,2100.0
2006-12-04 10:30:00,40.77,40.9,40.77,40.88,8600.0,40.77,40.9,40.77,40.88,8600.0
2006-12-04 11:00:00,40.9,41.5,40.85,41.44,26100.0,40.9,41.5,40.85,41.44,26100.0
2006-12-04 11:30:00,41.5,42.05,41.41,41.64,59200.0,41.5,42.05,41.41,41.64,59200.0
2006-12-04 12:00:00,41.65,41.65,41.52,41.52,23900.0,41.65,41.65,41.52,41.52,23900.0
2006-12-04 12:30:00,41.52,41.58,41.45,41.45,11900.0,41.52,41.58,41.45,41.45,11900.0
2006-12-04 13:00:00,41.48,41.63,41.47,41.62,11100.0,41.48,41.63,41.47,41.62,11100.0
2006-12-04 13:30:00,41.62,41.77,41.54,41.72,13900.0,41.62,41.77,41.54,41.72,13900.0
2006-12-04 14:00:00,41.7,41.79,41.53,41.71,27100.0,41.7,41.79,41.53,41.71,27100.0
2006-12-04 14:30:00,41.72,41.82,41.58,41.76,20600.0,41.72,41.82,41.58,41.76,20600.0
2006-12-04 15:00:00,41.77,41.77,41.46,41.46,21200.0,41.77,41.77,41.46,41.46,21200.0
2006-12-04 15:30:00,41.48,41.66,41.45,41.65,18900.0,41.48,41.66,41.45,41.65,18900.0
2006-12-05 09:30:00,41.74,41.84,41.5,41.75,12500.0,41.74,41.84,41.5,41.75,12500.0
2006-12-05 10:00:00,41.8,42.3,41.8,42.05,23000.0,41.8,42.3,41.8,42.05,23000.0
2006-12-05 10:30:00,42.05,42.13,42.0,42.12,10000.0,42.05,42.13,42.0,42.12,10000.0
2006-12-05 11:00:00,42.15,42.18,41.98,42.04,17600.0,42.15,42.18,41.98,42.04,17600.0
2006-12-05 11:30:00,42.05,42.17,41.99,42.05,19200.0,42.05,42.17,41.99,42.05,19200.0
2006-12-05 12:00:00,42.05,42.08,41.88,41.88,6700.0,42.05,42.08,41.88,41.88,6700.0
2006-12-05 12:30:00,41.88,41.88,41.64,41.74,7700.0,41.88,41.88,41.64,41.74,7700.0
2006-12-05 13:00:00,41.8,41.85,41.63,41.66,11200.0,41.8,41.85,41.63,41.66,11200.0
2006-12-05 13:30:00,41.69,41.72,41.64,41.64,4900.0,41.69,41.72,41.64,41.64,4900.0
2006-12-05 14:00:00,41.61,41.97,41.61,41.92,11000.0,41.61,41.97,41.61,41.92,11000.0
2006-12-05 14:30:00,41.9,42.05,41.9,41.93,9700.0,41.9,42.05,41.9,41.93,9700.0
2006-12-05 15:00:00,41.87,41.98,41.68,41.88,17600.0,41.87,41.98,41.68,41.88,17600.0
2006-12-05 15:30:00,41.88,42.05,41.74,42.02,28200.0,41.88,42.05,41.74,42.02,28200.0
2006-12-06 09:30:00,42.0,42.0,41.72,41.77,5700.0,42.0,42.0,41.72,41.77,5700.0
2006-12-06 10:00:00,41.73,41.98,41.61,41.96,11700.0,41.73,41.98,41.61,41.96,11700.0
2006-12-06 10:30:00,41.95,42.07,41.86,42.0,12600.0,41.95,42.07,41.86,42.0,12600.0
2006-12-06 11:00:00,41.98,42.07,41.9,41.94,6700.0,41.98,42.07,41.9,41.94,6700.0
2006-12-06 11:30:00,41.98,42.01,41.82,42.01,7200.0,41.98,42.01,41.82,42.01,7200.0
2006-12-06 12:00:00,41.99,42.09,41.93,42.05,13600.0,41.99,42.09,41.93,42.05,13600.0
2006-12-06 12:30:00,42.06,42.2,42.01,42.13,6900.0,42.06,42.2,42.01,42.13,6900.0
2006-12-06 13:00:00,42.15,42.2,42.06,42.1,5600.0,42.15,42.2,42.06,42.1,5600.0
2006-12-06 13:30:00,42.12,42.21,42.06,42.13,3600.0,42.12,42.21,42.06,42.13,3600.0
2006-12-06 14:00:00,42.11,42.27,42.03,42.23,7500.0,42.11,42.27,42.03,42.23,7500.0
2006-12-06 14:30:00,42.23,42.23,42.04,42.08,5300.0,42.23,42.23,42.04,42.08,5300.0
2006-12-06 15:00:00,42.08,42.08,41.94,41.97,5100.0,42.08,42.08,41.94,41.97,5100.0
2006-12-06 15:30:00,41.97,41.97,41.82,41.91,17000.0,41.97,41.97,41.82,41.91,17000.0
2006-12-07 09:30:00,41.9,42.25,41.9,42.17,2800.0,41.9,42.25,41.9,42.17,2800.0
2006-12-07 10:00:00,42.17,42.17,41.65,41.65,8500.0,42.17,42.17,41.65,41.65,8500.0
2006-12-07 10:30:00,41.63,41.73,41.57,41.73,2200.0,41.63,41.73,41.57,41.73,2200.0
2006-12-07 11:00:00,41.73,41.73,41.66,41.67,3500.0,41.73,41.73,41.66,41.67,3500.0
2006-12-07 11:30:00,41.72,41.84,41.72,41.84,2600.0,41.72,41.84,41.72,41.84,2600.0
2006-12-07 12:00:00,41.88,41.98,41.8,41.96,5200.0,41.88,41.98,41.8,41.96,5200.0
2006-12-07 12:30:00,41.96,42.07,41.92,42.03,11800.0,41.96,42.07,41.92,42.03,11800.0
2006-12-07 13:00:00,41.93,42.26,41.93,42.26,6500.0,41.93,42.26,41.93,42.26,6500.0
2006-12-07 13:30:00,42.27,42.31,42.12,42.12,5400.0,42.27,42.31,42.12,42.12,5400.0
2006-12-07 14:00:00,42.14,42.14,41.86,41.87,7900.0,42.14,42.14,41.86,41.87,7900.0
2006-12-07 14:30:00,41.9,42.03,41.87,41.91,6900.0,41.9,42.03,41.87,41.91,6900.0
2006-12-07 15:00:00,41.92,42.03,41.91,42.0,20300.0,41.92,42.03,41.91,42.0,20300.0
2006-12-07 15:30:00,42.0,42.0,41.87,41.89,8400.0,42.0,42.0,41.87,41.89,8400.0
2006-12-08 09:30:00,41.8,42.03,41.63,41.63,8000.0,41.8,42.03,41.63,41.63,8000.0
2006-12-08 10:00:00,41.61,41.84,41.43,41.76,11500.0,41.61,41.84,41.43,41.76,11500.0
2006-12-08 10:30:00,41.74,41.76,41.57,41.63,3800.0,41.74,41.76,41.57,41.63,3800.0
2006-12-08 11:00:00,41.58,42.1,41.53,41.98,15700.0,41.58,42.1,41.53,41.98,15700.0
2006-12-08 11:30:00,42.0,42.2,41.99,41.99,8900.0,42.0,42.2,41.99,41.99,8900.0
2006-12-08 12:00:00,42.01,42.03,41.87,41.93,5100.0,42.01,42.03,41.87,41.93,5100.0
2006-12-08 12:30:00,41.89,41.89,41.73,41.86,5700.0,41.89,41.89,41.73,41.86,5700.0
2006-12-08 13:00:00,41.83,41.9,41.81,41.89,1700.0,41.83,41.9,41.81,41.89,1700.0
2006-12-08 13:30:00,41.96,41.97,41.77,41.85,6300.0,41.96,41.97,41.77,41.85,6300.0
2006-12-08 14:00:00,41.82,41.93,41.74,41.87,5300.0,41.82,41.93,41.74,41.87,5300.0
2006-12-08 14:30:00,41.88,41.97,41.83,41.97,3800.0,41.88,41.97,41.83,41.97,3800.0
2006-12-08 15:00:00,41.92,41.97,41.83,41.83,4200.0,41.92,41.97,41.83,41.83,4200.0
2006-12-08 15:30:00,41.8,41.82,41.66,41.78,7600.0,41.8,41.82,41.66,41.78,7600.0
2006-12-11 09:30:00,41.85,42.71,41.82,42.61,44500.0,41.85,42.71,41.82,42.61,44500.0
2006-12-11 10:00:00,42.5,42.71,42.5,42.67,16500.0,42.5,42.71,42.5,42.67,16500.0
2006-12-11 10:30:00,42.73,42.73,42.36,42.36,10300.0,42.73,42.73,42.36,42.36,10300.0
2006-12-11 11:00:00,42.37,42.37,42.16,42.26,14900.0,42.37,42.37,42.16,42.26,14900.0
2006-12-11 11:30:00,42.26,42.38,42.26,42.32,7000.0,42.26,42.38,42.26,42.32,7000.0
2006-12-11 12:00:00,42.31,42.32,42.02,42.02,19800.0,42.31,42.32,42.02,42.02,19800.0
2006-12-11 12:30:00,42.04,42.14,42.0,42.01,29900.0,42.04,42.14,42.0,42.01,29900.0
2006-12-11 13:00:00,42.03,42.12,41.97,42.08,12900.0,42.03,42.12,41.97,42.08,12900.0
2006-12-11 13:30:00,42.13,42.13,41.89,41.9,12800.0,42.13,42.13,41.89,41.9,12800.0
2006-12-11 14:00:00,41.92,41.99,41.88,41.95,9400.0,41.92,41.99,41.88,41.95,9400.0
2006-12-11 14:30:00,41.95,42.13,41.95,42.01,13700.0,41.95,42.13,41.95,42.01,13700.0
2006-12-11 15:00:00,42.01,42.03,41.8,41.83,14800.0,42.01,42.03,41.8,41.83,14800.0
2006-12-11 15:30:00,41.81,42.0,41.81,42.0,19200.0,41.81,42.0,41.81,42.0,19200.0
2006-12-12 09:30:00,42.04,42.26,41.99,42.1,10700.0,42.04,42.26,41.99,42.1,10700.0
2006-12-12 10:00:00,42.1,42.11,41.99,41.99,10600.0,42.1,42.11,41.99,41.99,10600.0
2006-12-12 10:30:00,42.02,42.14,41.99,41.99,8500.0,42.02,42.14,41.99,41.99,8500.0
2006-12-12 11:00:00,41.99,42.05,41.99,42.0,8400.0,41.99,42.05,41.99,42.0,8400.0
2006-12-12 11:30:00,42.0,42.0,41.65,41.71,24400.0,42.0,42.0,41.65,41.71,24400.0
2006-12-12 12:00:00,41.75,41.76,41.29,41.37,27900.0,41.75,41.76,41.29,41.37,27900.0
2006-12-12 12:30:00,41.37,41.41,41.26,41.32,11100.0,41.37,41.41,41.26,41.32,11100.0
2006-12-12 13:00:00,41.27,41.33,41.12,41.14,14800.0,41.27,41.33,41.12,41.14,14800.0
2006-12-12 13:30:00,41.15,41.24,41.02,41.15,21400.0,41.15,41.24,41.02,41.15,21400.0
2006-12-12 14:00:00,41.05,41.7,41.05,41.51,16900.0,41.05,41.7,41.05,41.51,16900.0
2006-12-12 14:30:00,41.5,41.64,41.16,41.29,18100.0,41.5,41.64,41.16,41.29,18100.0
2006-12-12 15:00:00,41.29,41.44,41.23,41.29,14000.0,41.29,41.44,41.23,41.29,14000.0
2006-12-12 15:30:00,41.3,41.39,41.25,41.31,57900.0,41.3,41.39,41.25,41.31,57900.0
2006-12-13 09:30:00,41.55,41.68,41.45,41.5,15200.0,41.55,41.68,41.45,41.5,15200.0
2006-12-13 10:00:00,41.5,41.5,41.07,41.09,12700.0,41.5,41.5,41.07,41.09,12700.0
2006-12-13 10:30:00,41.12,41.15,40.7,41.15,20100.0,41.12,41.15,40.7,41.15,20100.0
2006-12-13 11:00:00,41.13,41.18,41.03,41.18,5200.0,41.13,41.18,41.03,41.18,5200.0
2006-12-13 11:30:00,41.15,41.22,41.13,41.16,7100.0,41.15,41.22,41.13,41.16,7100.0
2006-12-13 12:00:00,41.16,41.16,41.1,41.1,4600.0,41.16,41.16,41.1,41.1,4600.0
2006-12-13 12:30:00,41.12,41.14,40.97,41.1,12100.0,41.12,41.14,40.97,41.1,12100.0
2006-12-13 13:00:00,41.09,41.19,41.09,41.15,4600.0,41.09,41.19,41.09,41.15,4600.0
2006-12-13 13:30:00,41.09,41.09,40.88,41.07,8800.0,41.09,41.09,40.88,41.07,8800.0
2006-12-13 14:00:00,41.11,41.21,41.03,41.03,5700.0,41.11,41.21,41.03,41.03,5700.0
2006-12-13 14:30:00,41.06,41.14,41.02,41.04,5400.0,41.06,41.14,41.02,41.04,5400.0
2006-12-13 15:00:00,41.0,41.18,40.96,41.08,7100.0,41.0,41.18,40.96,41.08,7100.0
2006-12-13 15:30:00,41.09,41.23,41.08,41.22,10300.0,41.09,41.23,41.08,41.22,10300.0
2006-12-14 09:30:00,41.4,41.47,41.14,41.47,19800.0,41.4,41.47,41.14,41.47,19800.0
2006-12-14 10:00:00,41.44,41.8,41.4,41.43,8600.0,41.44,41.8,41.4,41.43,8600.0
2006-12-14 10:30:00,41.46,41.59,41.17,41.18,13300.0,41.46,41.59,41.17,41.18,13300.0
2006-12-14 11:00:00,41.17,41.25,41.1,41.16,9300.0,41.17,41.25,41.1,41.16,9300.0
2006-12-14 11:30:00,41.09,41.11,40.95,40.96,6000.0,41.09,41.11,40.95,40.96,6000.0
2006-12-14 12:00:00,40.93,40.98,40.84,40.9,6100.0,40.93,40.98,40.84,40.9,6100.0
2006-12-14 12:30:00,40.84,41.09,40.84,41.08,4700.0,40.84,41.09,40.84,41.08,4700.0
2006-12-14 13:00:00,41.16,41.3,41.11,41.3,7300.0,41.16,41.3,41.11,41.3,7300.0
2006-12-14 13:30:00,41.3,41.36,41.06,41.11,6900.0,41.3,41.36,41.06,41.11,6900.0
2006-12-14 14:00:00,41.13,41.22,41.11,41.16,1500.0,41.13,41.22,41.11,41.16,1500.0
2006-12-14 14:30:00,41.13,41.33,41.02,41.13,13200.0,41.13,41.33,41.02,41.13,13200.0
2006-12-14 15:00:00,41.1,41.22,41.0,41.09,10000.0,41.1,41.22,41.0,41.09,10000.0
2006-12-14 15:30:00,41.07,41.25,41.0,41.06,13600.0,41.07,41.25,41.0,41.06,13600.0
2006-12-15 09:30:00,41.07,41.36,41.01,41.27,63500.0,41.07,41.36,41.01,41.27,63500.0
2006-12-15 10:00:00,41.24,41.28,41.0,41.16,6100.0,41.24,41.28,41.0,41.16,6100.0
2006-12-15 10:30:00,41.14,41.44,41.14,41.42,10000.0,41.14,41.44,41.14,41.42,10000.0
2006-12-15 11:00:00,41.44,41.55,41.27,41.27,10900.0,41.44,41.55,41.27,41.27,10900.0
2006-12-15 11:30:00,41.28,41.34,41.15,41.34,4700.0,41.28,41.34,41.15,41.34,4700.0
2006-12-15 12:00:00,41.26,41.36,41.07,41.19,11800.0,41.26,41.36,41.07,41.19,11800.0
2006-12-15 12:30:00,41.2,41.28,41.12,41.23,8800.0,41.2,41.28,41.12,41.23,8800.0
2006-12-15 13:00:00,41.23,41.26,41.11,41.17,5500.0,41.23,41.26,41.11,41.17,5500.0
2006-12-15 13:30:00,41.17,41.21,41.11,41.21,7600.0,41.17,41.21,41.11,41.21,7600.0
2006-12-15 14:00:00,41.21,41.29,41.18,41.29,8000.0,41.21,41.29,41.18,41.29,8000.0
2006-12-15 14:30:00,41.28,41.34,41.2,41.25,2900.0,41.28,41.34,41.2,41.25,2900.0
2006-12-15 15:00:00,41.23,41.29,41.15,41.16,10200.0,41.23,41.29,41.15,41.16,10200.0
2006-12-15 15:30:00,41.19,41.21,41.0,41.09,12500.0,41.19,41.21,41.0,41.09,12500.0
2006-12-18 09:30:00,41.14,41.4,41.01,41.14,12900.0,41.14,41.4,41.01,41.14,12900.0
2006-12-18 10:00:00,41.14,41.22,41.08,41.17,7500.0,41.14,41.22,41.08,41.17,7500.0
2006-12-18 10:30:00,41.16,41.34,41.12,41.27,5800.0,41.16,41.34,41.12,41.27,5800.0
2006-12-18 11:00:00,41.29,41.44,41.19,41.2,7900.0,41.29,41.44,41.19,41.2,7900.0
2006-12-18 11:30:00,41.17,41.2,41.0,41.01,8000.0,41.17,41.2,41.0,41.01,8000.0
2006-12-18 12:00:00,41.0,41.0,40.8,40.82,9500.0,41.0,41.0,40.8,40.82,9500.0
2006-12-18 12:30:00,40.82,40.86,40.72,40.74,9200.0,40.82,40.86,40.72,40.74,9200.0
2006-12-18 13:00:00,40.74,40.74,40.59,40.65,10500.0,40.74,40.74,40.59,40.65,10500.0
2006-12-18 13:30:00,40.64,40.7,40.59,40.65,7500.0,40.64,40.7,40.59,40.65,7500.0
2006-12-18 14:00:00,40.64,40.64,40.3,40.35,16500.0,40.64,40.64,40.3,40.35,16500.0
2006-12-18 14:30:00,40.36,40.38,40.2,40.27,12400.0,40.36,40.38,40.2,40.27,12400.0
2006-12-18 15:00:00,40.26,40.57,40.16,40.51,19000.0,40.26,40.57,40.16,40.51,19000.0
2006-12-18 15:30:00,40.44,40.54,40.3,40.38,16300.0,40.44,40.54,40.3,40.38,16300.0
2006-12-19 09:30:00,40.28,40.29,40.02,40.08,22100.0,40.28,40.29,40.02,40.08,22100.0
2006-12-19 10:00:00,40.09,40.22,40.04,40.12,13800.0,40.09,40.22,40.04,40.12,13800.0
2006-12-19 10:30:00,40.12,40.19,39.96,40.19,37300.0,40.12,40.19,39.96,40.19,37300.0
2006-12-19 11:00:00,40.17,40.21,39.82,39.82,16800.0,40.17,40.21,39.82,39.82,16800.0
2006-12-19 11:30:00,39.8,39.89,39.61,39.61,20800.0,39.8,39.89,39.61,39.61,20800.0
2006-12-19 12:00:00,39.57,39.91,39.57,39.84,20900.0,39.57,39.91,39.57,39.84,20900.0
2006-12-19 12:30:00,39.83,40.14,39.83,39.99,21700.0,39.83,40.14,39.83,39.99,21700.0
2006-12-19 13:00:00,40.01,40.05,39.95,39.95,4100.0,40.01,40.05,39.95,39.95,4100.0
2006-12-19 13:30:00,39.93,40.07,39.93,40.06,5000.0,39.93,40.07,39.93,40.06,5000.0
2006-12-19 14:00:00,40.03,40.29,40.03,40.05,13100.0,40.03,40.29,40.03,40.05,13100.0
2006-12-19 14:30:00,40.0,40.2,39.96,40.2,6700.0,40.0,40.2,39.96,40.2,6700.0
2006-12-19 15:00:00,40.23,40.55,40.23,40.51,12300.0,40.23,40.55,40.23,40.51,12300.0
2006-12-19 15:30:00,40.51,40.51,40.33,40.45,13800.0,40.51,40.51,40.33,40.45,13800.0
2006-12-20 09:30:00,40.65,40.92,40.55,40.77,6800.0,40.65,40.92,40.55,40.77,6800.0
2006-12-20 10:00:00,40.85,40.86,40.71,40.76,7600.0,40.85,40.86,40.71,40.76,7600.0
2006-12-20 10:30:00,40.73,40.84,40.68,40.72,4000.0,40.73,40.84,40.68,40.72,4000.0
2006-12-20 11:00:00,40.73,40.73,40.68,40.72,3400.0,40.73,40.73,40.68,40.72,3400.0
2006-12-20 11:30:00,40.71,40.78,40.61,40.61,3900.0,40.71,40.78,40.61,40.61,3900.0
2006-12-20 12:00:00,40.62,40.68,40.58,40.58,6900.0,40.62,40.68,40.58,40.58,6900.0
2006-12-20 12:30:00,40.59,40.86,40.56,40.74,8500.0,40.59,40.86,40.56,40.74,8500.0
2006-12-20 13:00:00,40.76,40.76,40.52,40.52,7300.0,40.76,40.76,40.52,40.52,7300.0
2006-12-20 13:30:00,40.52,40.7,40.5,40.63,12600.0,40.52,40.7,40.5,40.63,12600.0
2006-12-20 14:00:00,40.64,40.66,40.5,40.66,2800.0,40.64,40.66,40.5,40.66,2800.0
2006-12-20 14:30:00,40.63,40.75,40.58,40.67,5600.0,40.63,40.75,40.58,40.67,5600.0
2006-12-20 15:00:00,40.63,40.66,40.51,40.6,5200.0,40.63,40.66,40.51,40.6,5200.0
2006-12-20 15:30:00,40.66,40.66,40.43,40.52,14800.0,40.66,40.66,40.43,40.52,14800.0
2006-12-21 09:30:00,40.5,40.7,40.44,40.63,21000.0,40.5,40.7,40.44,40.63,21000.0
2006-12-21 10:00:00,40.58,40.7,40.58,40.62,5800.0,40.58,40.7,40.58,40.62,5800.0
2006-12-21 10:30:00,40.62,40.65,40.59,40.62,10000.0,40.62,40.65,40.59,40.62,10000.0
2006-12-21 11:00:00,40.6,40.69,40.37,40.51,12400.0,40.6,40.69,40.37,40.51,12400.0
2006-12-21 11:30:00,40.52,40.52,40.35,40.49,7100.0,40.52,40.52,40.35,40.49,7100.0
2006-12-21 12:00:00,40.48,40.51,40.41,40.47,14200.0,40.48,40.51,40.41,40.47,14200.0
2006-12-21 12:30:00,40.42,40.42,40.14,40.24,5900.0,40.42,40.42,40.14,40.24,5900.0
2006-12-21 13:00:00,40.24,40.24,39.93,39.99,29300.0,40.24,40.24,39.93,39.99,29300.0
2006-12-21 13:30:00,39.99,40.0,39.79,39.87,13700.0,39.99,40.0,39.79,39.87,13700.0
2006-12-21 14:00:00,39.87,39.91,39.76,39.85,11500.0,39.87,39.91,39.76,39.85,11500.0
2006-12-21 14:30:00,39.9,40.02,39.86,39.92,5500.0,39.9,40.02,39.86,39.92,5500.0
2006-12-21 15:00:00,39.93,40.1,39.93,40.06,6000.0,39.93,40.1,39.93,40.06,6000.0
2006-12-21 15:30:00,40.11,40.2,39.95,39.99,11800.0,40.11,40.2,39.95,39.99,11800.0
2006-12-22 09:30:00,40.07,40.07,38.77,39.36,36300.0,40.07,40.07,38.77,39.36,36300.0
2006-12-22 10:00:00,39.38,39.5,39.2,39.37,20600.0,39.38,39.5,39.2,39.37,20600.0
2006-12-22 10:30:00,39.38,39.5,39.27,39.31,14800.0,39.38,39.5,39.27,39.31,14800.0
2006-12-22 11:00:00,39.34,39.35,39.12,39.21,8600.0,39.34,39.35,39.12,39.21,8600.0
2006-12-22 11:30:00,39.28,39.28,39.1,39.1,11600.0,39.28,39.28,39.1,39.1,11600.0
2006-12-22 12:00:00,39.1,39.25,39.0,39.24,8400.0,39.1,39.25,39.0,39.24,8400.0
2006-12-22 12:30:00,39.25,39.33,39.22,39.3,7000.0,39.25,39.33,39.22,39.3,7000.0
2006-12-22 13:00:00,39.3,39.32,39.08,39.15,8600.0,39.3,39.32,39.08,39.15,8600.0
2006-12-22 13:30:00,39.13,39.31,38.99,39.13,13100.0,39.13,39.31,38.99,39.13,13100.0
2006-12-22 14:00:00,39.17,39.23,38.94,39.0,25600.0,39.17,39.23,38.94,39.0,25600.0
2006-12-22 14:30:00,38.99,39.03,38.7,38.99,43000.0,38.99,39.03,38.7,38.99,43000.0
2006-12-22 15:00:00,39.0,39.0,38.39,38.49,66800.0,39.0,39.0,38.39,38.49,66800.0
2006-12-22 15:30:00,38.53,38.74,38.5,38.63,44100.0,38.53,38.74,38.5,38.63,44100.0
2006-12-26 09:30:00,38.63,39.5,38.46,39.43,44200.0,38.63,39.5,38.46,39.43,44200.0
2006-12-26 10:00:00,39.44,39.65,39.42,39.62,11100.0,39.44,39.65,39.42,39.62,11100.0
2006-12-26 10:30:00,39.62,40.19,39.61,40.13,23800.0,39.62,40.19,39.61,40.13,23800.0
2006-12-26 11:00:00,40.12,40.24,39.93,39.95,11500.0,40.12,40.24,39.93,39.95,11500.0
2006-12-26 11:30:00,40.03,40.05,39.94,39.95,5000.0,40.03,40.05,39.94,39.95,5000.0
2006-12-26 12:00:00,39.96,40.0,39.77,39.86,6800.0,39.96,40.0,39.77,39.86,6800.0
2006-12-26 12:30:00,39.86,39.95,39.76,39.79,8200.0,39.86,39.95,39.76,39.79,8200.0
2006-12-26 13:00:00,39.79,39.8,39.67,39.79,5500.0,39.79,39.8,39.67,39.79,5500.0
2006-12-26 13:30:00,39.79,39.95,39.7,39.94,13300.0,39.79,39.95,39.7,39.94,13300.0
2006-12-26 14:00:00,39.95,40.07,39.94,40.03,12700.0,39.95,40.07,39.94,40.03,12700.0
2006-12-26 14:30:00,40.04,40.1,39.9,39.94,10900.0,40.04,40.1,39.9,39.94,10900.0
2006-12-26 15:00:00,39.87,39.87,39.74,39.81,8800.0,39.87,39.87,39.74,39.81,8800.0
2006-12-26 15:30:00,39.81,40.15,39.81,39.98,19200.0,39.81,40.15,39.81,39.98,19200.0
2006-12-27 09:30:00,40.0,40.3,40.0,40.28,9500.0,40.0,40.3,40.0,40.28,9500.0
2006-12-27 10:00:00,40.26,40.34,40.09,40.3,6300.0,40.26,40.34,40.09,40.3,6300.0
2006-12-27 10:30:00,40.26,40.43,40.11,40.35,4800.0,40.26,40.43,40.11,40.35,4800.0
2006-12-27 11:00:00,40.42,40.42,40.17,40.38,9700.0,40.42,40.42,40.17,40.38,9700.0
2006-12-27 11:30:00,40.33,40.48,40.32,40.39,6900.0,40.33,40.48,40.32,40.39,6900.0
2006-12-27 12:00:00,40.37,40.39,40.3,40.39,2000.0,40.37,40.39,40.3,40.39,2000.0
2006-12-27 12:30:00,40.41,40.55,40.41,40.52,8400.0,40.41,40.55,40.41,40.52,8400.0
2006-12-27 13:00:00,40.54,40.57,40.52,40.56,8500.0,40.54,40.57,40.52,40.56,8500.0
2006-12-27 13:30:00,40.57,40.63,40.49,40.5,5900.0,40.57,40.63,40.49,40.5,5900.0
2006-12-27 14:00:00,40.51,40.67,40.48,40.53,5700.0,40.51,40.67,40.48,40.53,5700.0
2006-12-27 14:30:00,40.49,40.54,40.47,40.53,5100.0,40.49,40.54,40.47,40.53,5100.0
2006-12-27 15:00:00,40.49,40.54,40.48,40.52,3900.0,40.49,40.54,40.48,40.52,3900.0
2006-12-27 15:30:00,40.52,40.56,40.09,40.55,46200.0,40.52,40.56,40.09,40.55,46200.0
2006-12-28 09:30:00,40.47,40.68,40.37,40.46,9500.0,40.47,40.68,40.37,40.46,9500.0
2006-12-28 10:00:00,40.55,40.7,40.37,40.51,7500.0,40.55,40.7,40.37,40.51,7500.0
2006-12-28 10:30:00,40.53,40.61,40.45,40.48,3400.0,40.53,40.61,40.45,40.48,3400.0
2006-12-28 11:00:00,40.41,40.41,40.2,40.39,3300.0,40.41,40.41,40.2,40.39,3300.0
2006-12-28 11:30:00,40.43,40.52,40.4,40.52,2800.0,40.43,40.52,40.4,40.52,2800.0
2006-12-28 12:00:00,40.51,40.61,40.46,40.6,2800.0,40.51,40.61,40.46,40.6,2800.0
2006-12-28 12:30:00,40.6,40.65,40.46,40.46,3000.0,40.6,40.65,40.46,40.46,3000.0
2006-12-28 13:00:00,40.37,40.4,40.17,40.26,4700.0,40.37,40.4,40.17,40.26,4700.0
2006-12-28 13:30:00,40.26,40.34,40.19,40.22,6600.0,40.26,40.34,40.19,40.22,6600.0
2006-12-28 14:00:00,40.28,40.55,40.27,40.51,9700.0,40.28,40.55,40.27,40.51,9700.0
2006-12-28 14:30:00,40.54,40.66,40.51,40.66,4600.0,40.54,40.66,40.51,40.66,4600.0
2006-12-28 15:00:00,40.67,40.69,40.44,40.44,4200.0,40.67,40.69,40.44,40.44,4200.0
2006-12-28 15:30:00,40.47,40.5,40.27,40.34,10000.0,40.47,40.5,40.27,40.34,10000.0
2006-12-29 09:30:00,40.18,40.45,40.05,40.36,5200.0,40.18,40.45,40.05,40.36,5200.0
2006-12-29 10:00:00,40.36,40.42,40.29,40.37,2100.0,40.36,40.42,40.29,40.37,2100.0
2006-12-29 10:30:00,40.37,40.42,40.27,40.31,7500.0,40.37,40.42,40.27,40.31,7500.0
2006-12-29 11:00:00,40.33,40.33,40.26,40.29,3200.0,40.33,40.33,40.26,40.29,3200.0
2006-12-29 11:30:00,40.27,40.62,40.27,40.56,17000.0,40.27,40.62,40.27,40.56,17000.0
2006-12-29 12:00:00,40.56,40.7,40.54,40.65,9900.0,40.56,40.7,40.54,40.65,9900.0
2006-12-29 12:30:00,40.65,40.69,40.59,40.61,8900.0,40.65,40.69,40.59,40.61,8900.0
2006-12-29 13:00:00,40.66,40.72,40.63,40.72,4800.0,40.66,40.72,40.63,40.72,4800.0
2006-12-29 13:30:00,40.68,40.78,40.58,40.72,6800.0,40.68,40.78,40.58,40.72,6800.0
2006-12-29 14:00:00,40.73,40.77,40.44,40.46,9300.0,40.73,40.77,40.44,40.46,9300.0
2006-12-29 14:30:00,40.47,40.47,40.29,40.3,5200.0,40.47,40.47,40.29,40.3,5200.0
2006-12-29 15:00:00,40.34,40.52,40.17,40.17,10600.0,40.34,40.52,40.17,40.17,10600.0
2006-12-29 15:30:00,40.24,40.39,40.05,40.13,16800.0,40.24,40.39,40.05,40.13,16800.0
2007-01-03 09:30:00,40.3,40.3,39.35,39.44,28400.0,40.3,40.3,39.35,39.44,28400.0
2007-01-03 10:00:00,39.44,39.83,39.44,39.83,18200.0,39.44,39.83,39.44,39.83,18200.0
2007-01-03 10:30:00,39.77,39.9,39.7,39.76,11200.0,39.77,39.9,39.7,39.76,11200.0
2007-01-03 11:00:00,39.76,39.89,39.68,39.7,9600.0,39.76,39.89,39.68,39.7,9600.0
2007-01-03 11:30:00,39.67,40.16,39.61,39.96,19100.0,39.67,40.16,39.61,39.96,19100.0
2007-01-03 12:00:00,39.96,40.09,39.93,40.02,12700.0,39.96,40.09,39.93,40.02,12700.0
2007-01-03 12:30:00,39.98,39.99,39.92,39.94,9200.0,39.98,39.99,39.92,39.94,9200.0
2007-01-03 13:00:00,39.94,39.97,39.77,39.77,14900.0,39.94,39.97,39.77,39.77,14900.0
2007-01-03 13:30:00,39.78,39.79,39.43,39.48,14400.0,39.78,39.79,39.43,39.48,14400.0
2007-01-03 14:00:00,39.48,39.51,39.13,39.43,24200.0,39.48,39.51,39.13,39.43,24200.0
2007-01-03 14:30:00,39.43,39.47,39.0,39.18,21700.0,39.43,39.47,39.0,39.18,21700.0
2007-01-03 15:00:00,39.13,39.34,39.11,39.23,20700.0,39.13,39.34,39.11,39.23,20700.0
2007-01-03 15:30:00,39.25,39.67,39.23,39.5,32900.0,39.25,39.67,39.23,39.5,32900.0
2007-01-04 09:30:00,39.54,39.54,39.0,39.24,14100.0,39.54,39.54,39.0,39.24,14100.0
2007-01-04 10:00:00,39.3,39.32,38.78,39.0,11600.0,39.3,39.32,38.78,39.0,11600.0
2007-01-04 10:30:00,39.07,40.0,39.07,39.77,15200.0,39.07,40.0,39.07,39.77,15200.0
2007-01-04 11:00:00,39.76,39.77,39.48,39.55,10200.0,39.76,39.77,39.48,39.55,10200.0
2007-01-04 11:30:00,39.62,39.76,39.59,39.62,6700.0,39.62,39.76,39.59,39.62,6700.0
2007-01-04 12:00:00,39.62,39.68,39.42,39.43,5000.0,39.62,39.68,39.42,39.43,5000.0
2007-01-04 12:30:00,39.43,39.59,39.41,39.59,4200.0,39.43,39.59,39.41,39.59,4200.0
2007-01-04 13:00:00,39.61,39.66,39.3,39.44,6800.0,39.61,39.66,39.3,39.44,6800.0
2007-01-04 13:30:00,39.42,39.56,39.21,39.43,6300.0,39.42,39.56,39.21,39.43,6300.0
2007-01-04 14:00:00,39.48,39.6,39.35,39.43,6800.0,39.48,39.6,39.35,39.43,6800.0
2007-01-04 14:30:00,39.48,39.89,39.48,39.86,10600.0,39.48,39.89,39.48,39.86,10600.0
2007-01-04 15:00:00,39.84,39.9,39.59,39.73,12700.0,39.84,39.9,39.59,39.73,12700.0
2007-01-04 15:30:00,39.76,39.98,39.7,39.74,24700.0,39.76,39.98,39.7,39.74,24700.0
2007-01-05 09:30:00,39.13,39.48,39.13,39.26,8800.0,39.13,39.48,39.13,39.26,8800.0
2007-01-05 10:00:00,39.36,39.54,39.36,39.48,3000.0,39.36,39.54,39.36,39.48,3000.0
2007-01-05 10:30:00,39.39,39.53,39.31,39.31,5400.0,39.39,39.53,39.31,39.31,5400.0
2007-01-05 11:00:00,39.37,39.37,38.82,38.82,16300.0,39.37,39.37,38.82,38.82,16300.0
2007-01-05 11:30:00,38.82,39.2,38.78,39.18,14100.0,38.82,39.2,38.78,39.18,14100.0
2007-01-05 12:00:00,39.21,39.49,39.2,39.41,8700.0,39.21,39.49,39.2,39.41,8700.0
2007-01-05 12:30:00,39.44,39.58,39.35,39.42,8400.0,39.44,39.58,39.35,39.42,8400.0
2007-01-05 13:00:00,39.44,39.53,39.33,39.52,10500.0,39.44,39.53,39.33,39.52,10500.0
2007-01-05 13:30:00,39.51,39.55,39.39,39.53,8900.0,39.51,39.55,39.39,39.53,8900.0
2007-01-05 14:00:00,39.53,39.64,39.34,39.47,10300.0,39.53,39.64,39.34,39.47,10300.0
2007-01-05 14:30:00,39.53,39.71,39.41,39.45,17400.0,39.53,39.71,39.41,39.45,17400.0
2007-01-05 15:00:00,39.45,39.58,39.26,39.57,11900.0,39.45,39.58,39.26,39.57,11900.0
2007-01-05 15:30:00,39.54,39.57,39.34,39.34,13800.0,39.54,39.57,39.34,39.34,13800.0
2007-01-08 09:30:00,39.22,39.79,39.22,39.35,14300.0,39.22,39.79,39.22,39.35,14300.0
2007-01-08 10:00:00,39.35,39.46,39.07,39.26,16000.0,39.35,39.46,39.07,39.26,16000.0
2007-01-08 10:30:00,39.29,39.61,39.29,39.34,6300.0,39.29,39.61,39.29,39.34,6300.0
2007-01-08 11:00:00,39.43,39.72,39.43,39.61,7200.0,39.43,39.72,39.43,39.61,7200.0
2007-01-08 11:30:00,39.61,39.63,39.49,39.57,4300.0,39.61,39.63,39.49,39.57,4300.0
2007-01-08 12:00:00,39.58,39.73,39.46,39.46,4900.0,39.58,39.73,39.46,39.46,4900.0
2007-01-08 12:30:00,39.49,39.61,39.4,39.46,3400.0,39.49,39.61,39.4,39.46,3400.0
2007-01-08 13:00:00,39.45,39.47,39.35,39.39,4800.0,39.45,39.47,39.35,39.39,4800.0
2007-01-08 13:30:00,39.38,39.68,39.35,39.63,7400.0,39.38,39.68,39.35,39.63,7400.0
2007-01-08 14:00:00,39.64,39.78,39.59,39.62,14600.0,39.64,39.78,39.59,39.62,14600.0
2007-01-08 14:30:00,39.63,39.68,39.47,39.6,9400.0,39.63,39.68,39.47,39.6,9400.0
2007-01-08 15:00:00,39.63,39.85,39.63,39.77,20000.0,39.63,39.85,39.63,39.77,20000.0
2007-01-08 15:30:00,39.81,39.91,39.67,39.69,23100.0,39.81,39.91,39.67,39.69,23100.0
2007-01-09 09:30:00,39.72,40.0,39.44,39.52,13600.0,39.72,40.0,39.44,39.52,13600.0
2007-01-09 10:00:00,39.48,39.72,39.48,39.67,7900.0,39.48,39.72,39.48,39.67,7900.0
2007-01-09 10:30:00,39.64,39.74,39.46,39.49,10100.0,39.64,39.74,39.46,39.49,10100.0
2007-01-09 11:00:00,39.49,39.59,39.13,39.23,8700.0,39.49,39.59,39.13,39.23,8700.0
2007-01-09 11:30:00,39.23,39.29,38.85,38.93,13200.0,39.23,39.29,38.85,38.93,13200.0
2007-01-09 12:00:00,38.93,38.98,38.62,38.7,8400.0,38.93,38.98,38.62,38.7,8400.0
2007-01-09 12:30:00,38.71,38.87,38.69,38.75,4300.0,38.71,38.87,38.69,38.75,4300.0
2007-01-09 13:00:00,38.76,39.11,38.7,39.11,7900.0,38.76,39.11,38.7,39.11,7900.0
2007-01-09 13:30:00,39.01,39.14,39.0,39.07,8000.0,39.01,39.14,39.0,39.07,8000.0
2007-01-09 14:00:00,39.07,39.21,38.99,39.0,3600.0,39.07,39.21,38.99,39.0,3600.0
2007-01-09 14:30:00,39.0,39.28,38.97,39.21,3400.0,39.0,39.28,38.97,39.21,3400.0
2007-01-09 15:00:00,39.18,39.35,39.18,39.26,9500.0,39.18,39.35,39.18,39.26,9500.0
2007-01-09 15:30:00,39.26,39.31,39.17,39.2,21300.0,39.26,39.31,39.17,39.2,21300.0
2007-01-10 09:30:00,38.8,39.18,38.64,39.03,11900.0,38.8,39.18,38.64,39.03,11900.0
2007-01-10 10:00:00,38.99,39.14,38.8,38.81,8600.0,38.99,39.14,38.8,38.81,8600.0
2007-01-10 10:30:00,38.81,38.92,38.65,38.84,11600.0,38.81,38.92,38.65,38.84,11600.0
2007-01-10 11:00:00,38.84,38.85,38.68,38.7,5600.0,38.84,38.85,38.68,38.7,5600.0
2007-01-10 11:30:00,38.68,38.73,38.61,38.73,9000.0,38.68,38.73,38.61,38.73,9000.0
2007-01-10 12:00:00,38.73,38.76,38.53,38.58,13800.0,38.73,38.76,38.53,38.58,13800.0
2007-01-10 12:30:00,38.58,38.8,38.48,38.79,10100.0,38.58,38.8,38.48,38.79,10100.0
2007-01-10 13:00:00,38.79,38.85,38.75,38.85,9300.0,38.79,38.85,38.75,38.85,9300.0
2007-01-10 13:30:00,38.85,38.85,38.74,38.78,7900.0,38.85,38.85,38.74,38.78,7900.0
2007-01-10 14:00:00,38.76,38.94,38.76,38.83,7500.0,38.76,38.94,38.76,38.83,7500.0
2007-01-10 14:30:00,38.76,38.95,38.74,38.87,7400.0,38.76,38.95,38.74,38.87,7400.0
2007-01-10 15:00:00,38.87,39.1,38.87,39.06,6500.0,38.87,39.1,38.87,39.06,6500.0
2007-01-10 15:30:00,39.06,39.21,39.06,39.18,18400.0,39.06,39.21,39.06,39.18,18400.0
2007-01-11 09:30:00,39.32,39.88,39.22,39.79,10900.0,39.32,39.88,39.22,39.79,10900.0
2007-01-11 10:00:00,39.76,40.32,39.76,40.07,10100.0,39.76,40.32,39.76,40.07,10100.0
2007-01-11 10:30:00,40.1,40.3,40.05,40.05,6600.0,40.1,40.3,40.05,40.05,6600.0
2007-01-11 11:00:00,40.06,40.34,40.06,40.13,6800.0,40.06,40.34,40.06,40.13,6800.0
2007-01-11 11:30:00,40.1,40.65,40.1,40.48,21400.0,40.1,40.65,40.1,40.48,21400.0
2007-01-11 12:00:00,40.45,40.46,40.24,40.26,8000.0,40.45,40.46,40.24,40.26,8000.0
2007-01-11 12:30:00,40.23,40.24,40.16,40.23,4200.0,40.23,40.24,40.16,40.23,4200.0
2007-01-11 13:00:00,40.23,40.24,39.98,39.98,4700.0,40.23,40.24,39.98,39.98,4700.0
2007-01-11 13:30:00,40.02,40.23,39.91,40.01,9000.0,40.02,40.23,39.91,40.01,9000.0
2007-01-11 14:00:00,39.99,39.99,39.76,39.96,6700.0,39.99,39.99,39.76,39.96,6700.0
2007-01-11 14:30:00,39.96,40.2,39.95,40.17,5700.0,39.96,40.2,39.95,40.17,5700.0
2007-01-11 15:00:00,40.17,40.25,39.96,40.04,6300.0,40.17,40.25,39.96,40.04,6300.0
2007-01-11 15:30:00,40.04,40.33,40.03,40.12,9700.0,40.04,40.33,40.03,40.12,9700.0
2007-01-12 09:30:00,40.0,40.35,39.78,40.25,8500.0,40.0,40.35,39.78,40.25,8500.0
2007-01-12 10:00:00,40.26,40.34,40.12,40.12,10600.0,40.26,40.34,40.12,40.12,10600.0
2007-01-12 10:30:00,40.12,40.12,39.96,40.01,4100.0,40.12,40.12,39.96,40.01,4100.0
2007-01-12 11:00:00,40.06,40.26,40.02,40.22,7600.0,40.06,40.26,40.02,40.22,7600.0
2007-01-12 11:30:00,40.21,40.36,40.16,40.24,4800.0,40.21,40.36,40.16,40.24,4800.0
2007-01-12 12:00:00,40.21,40.29,40.21,40.27,1400.0,40.21,40.29,40.21,40.27,1400.0
2007-01-12 12:30:00,40.35,40.58,40.31,40.58,5600.0,40.35,40.58,40.31,40.58,5600.0
2007-01-12 13:00:00,40.54,40.54,40.38,40.38,3100.0,40.54,40.54,40.38,40.38,3100.0
2007-01-12 13:30:00,40.34,40.38,40.14,40.27,14700.0,40.34,40.38,40.14,40.27,14700.0
2007-01-12 14:00:00,40.2,40.27,40.01,40.12,8600.0,40.2,40.27,40.01,40.12,8600.0
2007-01-12 14:30:00,40.13,40.21,40.13,40.16,7700.0,40.13,40.21,40.13,40.16,7700.0
2007-01-12 15:00:00,40.16,40.31,40.14,40.15,15900.0,40.16,40.31,40.14,40.15,15900.0
2007-01-12 15:30:00,40.23,40.38,40.21,40.36,20300.0,40.23,40.38,40.21,40.36,20300.0
2007-01-16 09:30:00,40.5,40.55,40.35,40.43,20300.0,40.5,40.55,40.35,40.43,20300.0
2007-01-16 10:00:00,40.43,40.43,40.04,40.13,7600.0,40.43,40.43,40.04,40.13,7600.0
2007-01-16 10:30:00,40.13,40.18,39.94,39.95,6700.0,40.13,40.18,39.94,39.95,6700.0
2007-01-16 11:00:00,39.95,40.1,39.95,40.1,17500.0,39.95,40.1,39.95,40.1,17500.0
2007-01-16 11:30:00,40.06,40.25,40.06,40.17,10600.0,40.06,40.25,40.06,40.17,10600.0
2007-01-16 12:00:00,40.21,40.25,40.21,40.24,2600.0,40.21,40.25,40.21,40.24,2600.0
2007-01-16 12:30:00,40.25,40.25,40.05,40.09,14200.0,40.25,40.25,40.05,40.09,14200.0
2007-01-16 13:00:00,40.1,40.26,40.1,40.2,8600.0,40.1,40.26,40.1,40.2,8600.0
2007-01-16 13:30:00,40.18,40.25,40.0,40.1,10900.0,40.18,40.25,40.0,40.1,10900.0
2007-01-16 14:00:00,40.05,40.16,39.96,40.0,7000.0,40.05,40.16,39.96,40.0,7000.0
2007-01-16 14:30:00,40.04,40.19,40.0,40.0,5900.0,40.04,40.19,40.0,40.0,5900.0
2007-01-16 15:00:00,40.02,40.16,40.0,40.1,6700.0,40.02,40.16,40.0,40.1,6700.0
2007-01-16 15:30:00,40.1,40.21,40.03,40.1,21200.0,40.1,40.21,40.03,40.1,21200.0
2007-01-17 09:30:00,40.05,40.49,39.99,40.46,9900.0,40.05,40.49,39.99,40.46,9900.0
2007-01-17 10:00:00,40.46,40.54,40.32,40.47,9200.0,40.46,40.54,40.32,40.47,9200.0
2007-01-17 10:30:00,40.51,40.55,40.36,40.47,6700.0,40.51,40.55,40.36,40.47,6700.0
2007-01-17 11:00:00,40.47,40.64,40.43,40.6,5700.0,40.47,40.64,40.43,40.6,5700.0
2007-01-17 11:30:00,40.55,40.62,40.44,40.56,5800.0,40.55,40.62,40.44,40.56,5800.0
2007-01-17 12:00:00,40.6,40.73,40.49,40.59,7400.0,40.6,40.73,40.49,40.59,7400.0
2007-01-17 12:30:00,40.59,40.6,40.43,40.49,4900.0,40.59,40.6,40.43,40.49,4900.0
2007-01-17 13:00:00,40.5,40.51,40.2,40.45,16500.0,40.5,40.51,40.2,40.45,16500.0
2007-01-17 13:30:00,40.41,40.45,40.19,40.26,8200.0,40.41,40.45,40.19,40.26,8200.0
2007-01-17 14:00:00,40.24,40.47,40.18,40.19,13400.0,40.24,40.47,40.18,40.19,13400.0
2007-01-17 14:30:00,40.22,40.26,40.03,40.07,6900.0,40.22,40.26,40.03,40.07,6900.0
2007-01-17 15:00:00,40.12,40.24,39.95,39.95,12000.0,40.12,40.24,39.95,39.95,12000.0
2007-01-17 15:30:00,40.0,40.04,39.87,39.97,17800.0,40.0,40.04,39.87,39.97,17800.0
2007-01-18 09:30:00,40.05,40.05,39.88,40.05,11200.0,40.05,40.05,39.88,40.05,11200.0
2007-01-18 10:00:00,40.05,40.05,39.5,39.59,10000.0,40.05,40.05,39.5,39.59,10000.0
2007-01-18 10:30:00,39.59,39.7,39.42,39.46,10000.0,39.59,39.7,39.42,39.46,10000.0
2007-01-18 11:00:00,39.45,39.61,39.36,39.36,16400.0,39.45,39.61,39.36,39.36,16400.0
2007-01-18 11:30:00,39.41,39.5,39.41,39.45,35100.0,39.41,39.5,39.41,39.45,35100.0
2007-01-18 12:00:00,39.46,39.5,39.37,39.38,4700.0,39.46,39.5,39.37,39.38,4700.0
2007-01-18 12:30:00,39.39,39.4,39.23,39.23,6600.0,39.39,39.4,39.23,39.23,6600.0
2007-01-18 13:00:00,39.23,39.23,39.02,39.03,11900.0,39.23,39.23,39.02,39.03,11900.0
2007-01-18 13:30:00,39.04,39.25,39.02,39.09,10100.0,39.04,39.25,39.02,39.09,10100.0
2007-01-18 14:00:00,39.09,39.11,38.84,38.85,12100.0,39.09,39.11,38.84,38.85,12100.0
2007-01-18 14:30:00,38.82,39.04,38.73,38.99,27400.0,38.82,39.04,38.73,38.99,27400.0
2007-01-18 15:00:00,38.99,39.08,38.95,39.08,10100.0,38.99,39.08,38.95,39.08,10100.0
2007-01-18 15:30:00,39.09,39.21,38.95,39.02,22700.0,39.09,39.21,38.95,39.02,22700.0
2007-01-19 09:30:00,39.13,39.18,38.87,39.01,18300.0,39.13,39.18,38.87,39.01,18300.0
2007-01-19 10:00:00,39.09,39.3,39.08,39.3,5400.0,39.09,39.3,39.08,39.3,5400.0
2007-01-19 10:30:00,39.33,39.62,39.33,39.62,5000.0,39.33,39.62,39.33,39.62,5000.0
2007-01-19 11:00:00,39.58,39.78,39.49,39.5,6500.0,39.58,39.78,39.49,39.5,6500.0
2007-01-19 11:30:00,39.4,39.43,39.23,39.33,3100.0,39.4,39.43,39.23,39.33,3100.0
2007-01-19 12:00:00,39.32,39.5,39.24,39.3,2500.0,39.32,39.5,39.24,39.3,2500.0
2007-01-19 12:30:00,39.3,39.3,39.15,39.19,4000.0,39.3,39.3,39.15,39.19,4000.0
2007-01-19 13:00:00,39.24,39.4,39.24,39.4,2600.0,39.24,39.4,39.24,39.4,2600.0
2007-01-19 13:30:00,39.39,39.53,39.29,39.53,4400.0,39.39,39.53,39.29,39.53,4400.0
2007-01-19 14:00:00,39.54,39.63,39.48,39.48,7500.0,39.54,39.63,39.48,39.48,7500.0
2007-01-19 14:30:00,39.51,39.63,39.44,39.6,5200.0,39.51,39.63,39.44,39.6,5200.0
2007-01-19 15:00:00,39.61,39.65,39.54,39.6,6500.0,39.61,39.65,39.54,39.6,6500.0
2007-01-19 15:30:00,39.58,39.58,39.39,39.46,9200.0,39.58,39.58,39.39,39.46,9200.0
2007-01-22 09:30:00,39.49,39.49,39.1,39.18,8000.0,39.49,39.49,39.1,39.18,8000.0
2007-01-22 10:00:00,39.06,39.15,38.42,38.76,21400.0,39.06,39.15,38.42,38.76,21400.0
2007-01-22 10:30:00,38.72,38.77,38.54,38.71,14400.0,38.72,38.77,38.54,38.71,14400.0
2007-01-22 11:00:00,38.75,38.75,38.49,38.6,8400.0,38.75,38.75,38.49,38.6,8400.0
2007-01-22 11:30:00,38.6,38.87,38.6,38.86,6700.0,38.6,38.87,38.6,38.86,6700.0
2007-01-22 12:00:00,38.86,38.92,38.77,38.92,3500.0,38.86,38.92,38.77,38.92,3500.0
2007-01-22 12:30:00,38.91,38.98,38.82,38.93,6100.0,38.91,38.98,38.82,38.93,6100.0
2007-01-22 13:00:00,38.95,39.29,38.92,39.25,14000.0,38.95,39.29,38.92,39.25,14000.0
2007-01-22 13:30:00,39.21,39.34,39.18,39.3,11800.0,39.21,39.34,39.18,39.3,11800.0
2007-01-22 14:00:00,39.34,39.45,39.25,39.42,8400.0,39.34,39.45,39.25,39.42,8400.0
2007-01-22 14:30:00,39.35,39.41,39.21,39.35,12000.0,39.35,39.41,39.21,39.35,12000.0
2007-01-22 15:00:00,39.28,39.29,38.87,38.98,9700.0,39.28,39.29,38.87,38.98,9700.0
2007-01-22 15:30:00,39.02,39.24,38.99,39.02,11400.0,39.02,39.24,38.99,39.02,11400.0
2007-01-23 09:30:00,39.04,39.19,38.95,39.19,10100.0,39.04,39.19,38.95,39.19,10100.0
2007-01-23 10:00:00,39.13,39.3,39.0,39.17,10100.0,39.13,39.3,39.0,39.17,10100.0
2007-01-23 10:30:00,39.13,39.32,39.11,39.27,3700.0,39.13,39.32,39.11,39.27,3700.0
2007-01-23 11:00:00,39.34,39.56,39.34,39.52,5500.0,39.34,39.56,39.34,39.52,5500.0
2007-01-23 11:30:00,39.56,39.68,39.56,39.64,4500.0,39.56,39.68,39.56,39.64,4500.0
2007-01-23 12:00:00,39.62,39.64,39.5,39.53,11400.0,39.62,39.64,39.5,39.53,11400.0
2007-01-23 12:30:00,39.59,39.74,39.59,39.74,4000.0,39.59,39.74,39.59,39.74,4000.0
2007-01-23 13:00:00,39.74,39.99,39.73,39.99,3700.0,39.74,39.99,39.73,39.99,3700.0
2007-01-23 13:30:00,39.96,39.96,39.79,39.82,5000.0,39.96,39.96,39.79,39.82,5000.0
2007-01-23 14:00:00,39.84,39.95,39.69,39.81,8300.0,39.84,39.95,39.69,39.81,8300.0
2007-01-23 14:30:00,39.84,39.84,39.52,39.66,11900.0,39.84,39.84,39.52,39.66,11900.0
2007-01-23 15:00:00,39.72,39.78,39.58,39.66,12600.0,39.72,39.78,39.58,39.66,12600.0
2007-01-23 15:30:00,39.62,39.66,39.51,39.56,17100.0,39.62,39.66,39.51,39.56,17100.0
2007-01-24 09:30:00,39.8,39.88,39.6,39.6,14800.0,39.8,39.88,39.6,39.6,14800.0
2007-01-24 10:00:00,39.63,39.63,39.37,39.49,7700.0,39.63,39.63,39.37,39.49,7700.0
2007-01-24 10:30:00,39.52,39.71,39.52,39.55,5900.0,39.52,39.71,39.52,39.55,5900.0
2007-01-24 11:00:00,39.54,39.57,39.38,39.48,7300.0,39.54,39.57,39.38,39.48,7300.0
2007-01-24 11:30:00,39.48,39.55,39.38,39.39,4200.0,39.48,39.55,39.38,39.39,4200.0
2007-01-24 12:00:00,39.43,39.55,39.37,39.55,7000.0,39.43,39.55,39.37,39.55,7000.0
2007-01-24 12:30:00,39.55,39.74,39.55,39.73,12600.0,39.55,39.74,39.55,39.73,12600.0
2007-01-24 13:00:00,39.73,39.74,39.59,39.69,17000.0,39.73,39.74,39.59,39.69,17000.0
2007-01-24 13:30:00,39.67,39.75,39.52,39.67,26200.0,39.67,39.75,39.52,39.67,26200.0
2007-01-24 14:00:00,39.67,39.9,39.67,39.78,28600.0,39.67,39.9,39.67,39.78,28600.0
2007-01-24 14:30:00,39.84,40.05,39.84,40.04,11600.0,39.84,40.05,39.84,40.04,11600.0
2007-01-24 15:00:00,40.06,40.25,40.02,40.22,12700.0,40.06,40.25,40.02,40.22,12700.0
2007-01-24 15:30:00,40.22,40.32,40.14,40.24,25900.0,40.22,40.32,40.14,40.24,25900.0
2007-01-25 09:30:00,38.4,38.5,37.08,37.4,205200.0,38.4,38.5,37.08,37.4,205200.0
2007-01-25 10:00:00,37.34,38.1,37.34,38.07,133200.0,37.34,38.1,37.34,38.07,133200.0
2007-01-25 10:30:00,38.16,38.76,37.96,38.22,108200.0,38.16,38.76,37.96,38.22,108200.0
2007-01-25 11:00:00,38.25,38.63,38.24,38.5,20100.0,38.25,38.63,38.24,38.5,20100.0
2007-01-25 11:30:00,38.51,38.59,38.5,38.51,19700.0,38.51,38.59,38.5,38.51,19700.0
2007-01-25 12:00:00,38.54,38.62,38.5,38.57,12700.0,38.54,38.62,38.5,38.57,12700.0
2007-01-25 12:30:00,38.59,38.62,38.57,38.6,10100.0,38.59,38.62,38.57,38.6,10100.0
2007-01-25 13:00:00,38.61,38.72,38.57,38.68,9500.0,38.61,38.72,38.57,38.68,9500.0
2007-01-25 13:30:00,38.67,38.74,38.53,38.58,39900.0,38.67,38.74,38.53,38.58,39900.0
2007-01-25 14:00:00,38.58,38.75,38.51,38.66,46000.0,38.58,38.75,38.51,38.66,46000.0
2007-01-25 14:30:00,38.68,38.71,38.55,38.71,14900.0,38.68,38.71,38.55,38.71,14900.0
2007-01-25 15:00:00,38.67,38.75,38.55,38.62,36400.0,38.67,38.75,38.55,38.62,36400.0
2007-01-25 15:30:00,38.67,38.76,38.42,38.65,89100.0,38.67,38.76,38.42,38.65,89100.0
2007-01-26 09:30:00,38.98,39.58,37.68,37.9,128200.0,38.98,39.58,37.68,37.9,128200.0
2007-01-26 10:00:00,37.93,38.0,37.37,37.92,90500.0,37.93,38.0,37.37,37.92,90500.0
2007-01-26 10:30:00,37.88,37.97,37.83,37.89,15600.0,37.88,37.97,37.83,37.89,15600.0
2007-01-26 11:00:00,37.9,37.92,37.76,37.9,20500.0,37.9,37.92,37.76,37.9,20500.0
2007-01-26 11:30:00,37.9,38.0,37.69,37.93,31200.0,37.9,38.0,37.69,37.93,31200.0
2007-01-26 12:00:00,37.93,38.13,37.88,38.1,7600.0,37.93,38.13,37.88,38.1,7600.0
2007-01-26 12:30:00,38.09,38.17,37.99,38.02,21400.0,38.09,38.17,37.99,38.02,21400.0
2007-01-26 13:00:00,38.06,38.06,37.62,37.71,35600.0,38.06,38.06,37.62,37.71,35600.0
2007-01-26 13:30:00,37.71,38.02,37.7,38.02,11800.0,37.71,38.02,37.7,38.02,11800.0
2007-01-26 14:00:00,38.01,38.09,37.94,38.0,22200.0,38.01,38.09,37.94,38.0,22200.0
2007-01-26 14:30:00,37.99,37.99,37.7,37.71,19100.0,37.99,37.99,37.7,37.71,19100.0
2007-01-26 15:00:00,37.71,37.93,37.67,37.67,22200.0,37.71,37.93,37.67,37.67,22200.0
2007-01-26 15:30:00,37.7,37.92,37.64,37.78,47000.0,37.7,37.92,37.64,37.78,47000.0
2007-01-29 09:30:00,37.5,37.64,37.25,37.43,74900.0,37.5,37.64,37.25,37.43,74900.0
2007-01-29 10:00:00,37.41,37.48,37.3,37.33,23800.0,37.41,37.48,37.3,37.33,23800.0
2007-01-29 10:30:00,37.31,37.38,37.2,37.35,30300.0,37.31,37.38,37.2,37.35,30300.0
2007-01-29 11:00:00,37.36,37.36,37.02,37.21,40700.0,37.36,37.36,37.02,37.21,40700.0
2007-01-29 11:30:00,37.23,37.27,37.08,37.25,55700.0,37.23,37.27,37.08,37.25,55700.0
2007-01-29 12:00:00,37.25,37.26,37.13,37.17,34900.0,37.25,37.26,37.13,37.17,34900.0
2007-01-29 12:30:00,37.16,37.25,37.06,37.22,34200.0,37.16,37.25,37.06,37.22,34200.0
2007-01-29 13:00:00,37.23,37.26,37.13,37.2,27300.0,37.23,37.26,37.13,37.2,27300.0
2007-01-29 13:30:00,37.19,37.24,37.06,37.08,32300.0,37.19,37.24,37.06,37.08,32300.0
2007-01-29 14:00:00,37.1,37.21,37.0,37.11,29700.0,37.1,37.21,37.0,37.11,29700.0
2007-01-29 14:30:00,37.11,37.2,37.02,37.12,35900.0,37.11,37.2,37.02,37.12,35900.0
2007-01-29 15:00:00,37.14,37.26,37.14,37.2,38100.0,37.14,37.26,37.14,37.2,38100.0
2007-01-29 15:30:00,37.22,37.3,37.13,37.26,65400.0,37.22,37.3,37.13,37.26,65400.0
2007-01-30 09:30:00,37.0,37.78,37.0,37.17,41000.0,37.0,37.78,37.0,37.17,41000.0
2007-01-30 10:00:00,37.19,37.21,37.0,37.14,54000.0,37.19,37.21,37.0,37.14,54000.0
2007-01-30 10:30:00,37.14,37.19,37.01,37.08,34600.0,37.14,37.19,37.01,37.08,34600.0
2007-01-30 11:00:00,37.1,37.21,37.02,37.13,26800.0,37.1,37.21,37.02,37.13,26800.0
2007-01-30 11:30:00,37.13,37.31,37.1,37.24,19000.0,37.13,37.31,37.1,37.24,19000.0
2007-01-30 12:00:00,37.24,37.33,37.17,37.33,15800.0,37.24,37.33,37.17,37.33,15800.0
2007-01-30 12:30:00,37.33,37.33,37.1,37.16,22100.0,37.33,37.33,37.1,37.16,22100.0
2007-01-30 13:00:00,37.16,37.19,37.01,37.08,40200.0,37.16,37.19,37.01,37.08,40200.0
2007-01-30 13:30:00,37.08,37.1,37.04,37.09,36100.0,37.08,37.1,37.04,37.09,36100.0
2007-01-30 14:00:00,37.09,37.49,37.0,37.49,36200.0,37.09,37.49,37.0,37.49,36200.0
2007-01-30 14:30:00,37.49,37.66,37.44,37.63,18700.0,37.49,37.66,37.44,37.63,18700.0
2007-01-30 15:00:00,37.62,37.7,37.51,37.56,25000.0,37.62,37.7,37.51,37.56,25000.0
2007-01-30 15:30:00,37.57,37.6,37.44,37.51,30000.0,37.57,37.6,37.44,37.51,30000.0
2007-01-31 09:30:00,37.45,37.57,37.26,37.33,14700.0,37.45,37.57,37.26,37.33,14700.0
2007-01-31 10:00:00,37.27,37.75,37.23,37.75,24500.0,37.27,37.75,37.23,37.75,24500.0
2007-01-31 10:30:00,37.75,37.96,37.7,37.82,16500.0,37.75,37.96,37.7,37.82,16500.0
2007-01-31 11:00:00,37.8,38.09,37.68,37.96,45500.0,37.8,38.09,37.68,37.96,45500.0
2007-01-31 11:30:00,37.96,38.35,37.94,38.17,35400.0,37.96,38.35,37.94,38.17,35400.0
2007-01-31 12:00:00,38.17,38.17,37.92,37.92,11500.0,38.17,38.17,37.92,37.92,11500.0
2007-01-31 12:30:00,37.91,37.91,37.74,37.85,20500.0,37.91,37.91,37.74,37.85,20500.0
2007-01-31 13:00:00,37.83,37.84,37.64,37.69,13300.0,37.83,37.84,37.64,37.69,13300.0
2007-01-31 13:30:00,37.66,37.78,37.66,37.74,14800.0,37.66,37.78,37.66,37.74,14800.0
2007-01-31 14:00:00,37.75,38.29,37.75,38.12,18400.0,37.75,38.29,37.75,38.12,18400.0
2007-01-31 14:30:00,38.11,38.34,38.0,38.17,38500.0,38.11,38.34,38.0,38.17,38500.0
2007-01-31 15:00:00,38.17,38.22,38.01,38.22,17500.0,38.17,38.22,38.01,38.22,17500.0
2007-01-31 15:30:00,38.24,38.32,38.17,38.17,52700.0,38.24,38.32,38.17,38.17,52700.0
2007-02-01 09:30:00,38.24,38.75,38.24,38.36,11900.0,38.24,38.75,38.24,38.36,11900.0
2007-02-01 10:00:00,38.31,38.4,38.14,38.26,11700.0,38.31,38.4,38.14,38.26,11700.0
2007-02-01 10:30:00,38.24,38.3,38.14,38.23,13200.0,38.24,38.3,38.14,38.23,13200.0
2007-02-01 11:00:00,38.24,38.24,38.04,38.11,8000.0,38.24,38.24,38.04,38.11,8000.0
2007-02-01 11:30:00,38.11,38.35,38.02,38.34,14000.0,38.11,38.35,38.02,38.34,14000.0
2007-02-01 12:00:00,38.35,38.51,38.32,38.44,8700.0,38.35,38.51,38.32,38.44,8700.0
2007-02-01 12:30:00,38.43,38.6,38.34,38.5,13100.0,38.43,38.6,38.34,38.5,13100.0
2007-02-01 13:00:00,38.45,38.55,38.28,38.3,8100.0,38.45,38.55,38.28,38.3,8100.0
2007-02-01 13:30:00,38.28,38.55,38.23,38.52,16400.0,38.28,38.55,38.23,38.52,16400.0
2007-02-01 14:00:00,38.52,38.73,38.51,38.73,26200.0,38.52,38.73,38.51,38.73,26200.0
2007-02-01 14:30:00,38.75,38.78,38.65,38.78,17000.0,38.75,38.78,38.65,38.78,17000.0
2007-02-01 15:00:00,38.79,38.89,38.65,38.85,30500.0,38.79,38.89,38.65,38.85,30500.0
2007-02-01 15:30:00,38.85,38.93,38.78,38.82,26100.0,38.85,38.93,38.78,38.82,26100.0
2007-02-02 09:30:00,39.0,39.34,38.96,39.04,49000.0,39.0,39.34,38.96,39.04,49000.0
2007-02-02 10:00:00,39.05,39.18,39.0,39.06,23600.0,39.05,39.18,39.0,39.06,23600.0
2007-02-02 10:30:00,39.06,39.12,39.03,39.12,19500.0,39.06,39.12,39.03,39.12,19500.0
2007-02-02 11:00:00,39.1,39.18,39.05,39.15,12300.0,39.1,39.18,39.05,39.15,12300.0
2007-02-02 11:30:00,39.16,39.19,39.02,39.1,33100.0,39.16,39.19,39.02,39.1,33100.0
2007-02-02 12:00:00,39.15,39.28,39.1,39.19,12300.0,39.15,39.28,39.1,39.19,12300.0
2007-02-02 12:30:00,39.19,39.19,39.12,39.15,12200.0,39.19,39.19,39.12,39.15,12200.0
2007-02-02 13:00:00,39.14,39.37,39.14,39.17,30800.0,39.14,39.37,39.14,39.17,30800.0
2007-02-02 13:30:00,39.2,39.42,39.17,39.35,24700.0,39.2,39.42,39.17,39.35,24700.0
2007-02-02 14:00:00,39.34,39.38,39.24,39.27,30200.0,39.34,39.38,39.24,39.27,30200.0
2007-02-02 14:30:00,39.28,39.31,39.16,39.2,32000.0,39.28,39.31,39.16,39.2,32000.0
2007-02-02 15:00:00,39.2,39.23,39.15,39.22,24900.0,39.2,39.23,39.15,39.22,24900.0
2007-02-02 15:30:00,39.21,39.32,39.15,39.28,42000.0,39.21,39.32,39.15,39.28,42000.0
2007-02-05 09:30:00,38.82,39.15,38.75,38.76,47700.0,38.82,39.15,38.75,38.76,47700.0
2007-02-05 10:00:00,38.8,38.82,38.69,38.81,41000.0,38.8,38.82,38.69,38.81,41000.0
2007-02-05 10:30:00,38.81,38.83,38.67,38.67,20700.0,38.81,38.83,38.67,38.67,20700.0
2007-02-05 11:00:00,38.7,38.7,38.44,38.63,19700.0,38.7,38.7,38.44,38.63,19700.0
2007-02-05 11:30:00,38.63,38.63,38.47,38.49,16100.0,38.63,38.63,38.47,38.49,16100.0
2007-02-05 12:00:00,38.51,38.51,38.35,38.35,15400.0,38.51,38.51,38.35,38.35,15400.0
2007-02-05 12:30:00,38.36,38.42,38.35,38.38,14900.0,38.36,38.42,38.35,38.38,14900.0
2007-02-05 13:00:00,38.41,38.42,38.15,38.17,20300.0,38.41,38.42,38.15,38.17,20300.0
2007-02-05 13:30:00,38.2,38.21,38.05,38.08,17800.0,38.2,38.21,38.05,38.08,17800.0
2007-02-05 14:00:00,38.08,38.08,37.79,37.99,34600.0,38.08,38.08,37.79,37.99,34600.0
2007-02-05 14:30:00,38.0,38.05,37.95,37.96,19200.0,38.0,38.05,37.95,37.96,19200.0
2007-02-05 15:00:00,37.95,38.05,37.77,37.85,26400.0,37.95,38.05,37.77,37.85,26400.0
2007-02-05 15:30:00,37.84,37.9,37.56,37.6,79000.0,37.84,37.9,37.56,37.6,79000.0
2007-02-06 09:30:00,37.74,37.82,37.59,37.7,16600.0,37.74,37.82,37.59,37.7,16600.0
2007-02-06 10:00:00,37.71,37.79,37.65,37.67,13500.0,37.71,37.79,37.65,37.67,13500.0
2007-02-06 10:30:00,37.68,37.77,37.45,37.46,29300.0,37.68,37.77,37.45,37.46,29300.0
2007-02-06 11:00:00,37.48,37.8,37.48,37.75,11900.0,37.48,37.8,37.48,37.75,11900.0
2007-02-06 11:30:00,37.78,37.82,37.57,37.57,16200.0,37.78,37.82,37.57,37.57,16200.0
2007-02-06 12:00:00,37.59,37.78,37.59,37.75,7500.0,37.59,37.78,37.59,37.75,7500.0
2007-02-06 12:30:00,37.76,37.78,37.63,37.75,7200.0,37.76,37.78,37.63,37.75,7200.0
2007-02-06 13:00:00,37.76,37.84,37.69,37.72,24100.0,37.76,37.84,37.69,37.72,24100.0
2007-02-06 13:30:00,37.71,37.8,37.65,37.7,16800.0,37.71,37.8,37.65,37.7,16800.0
2007-02-06 14:00:00,37.73,37.8,37.66,37.8,8400.0,37.73,37.8,37.66,37.8,8400.0
2007-02-06 14:30:00,37.79,37.84,37.77,37.77,22000.0,37.79,37.84,37.77,37.77,22000.0
2007-02-06 15:00:00,37.79,37.83,37.74,37.79,44100.0,37.79,37.83,37.74,37.79,44100.0
2007-02-06 15:30:00,37.79,37.8,37.73,37.76,29300.0,37.79,37.8,37.73,37.76,29300.0
2007-02-07 09:30:00,37.91,37.91,37.46,37.55,21100.0,37.91,37.91,37.46,37.55,21100.0
2007-02-07 10:00:00,37.59,37.67,37.45,37.63,7100.0,37.59,37.67,37.45,37.63,7100.0
2007-02-07 10:30:00,37.64,37.84,37.63,37.82,25000.0,37.64,37.84,37.63,37.82,25000.0
2007-02-07 11:00:00,37.82,37.93,37.82,37.83,5400.0,37.82,37.93,37.82,37.83,5400.0
2007-02-07 11:30:00,37.83,38.07,37.83,38.04,14000.0,37.83,38.07,37.83,38.04,14000.0
2007-02-07 12:00:00,38.04,38.06,37.99,38.02,6000.0,38.04,38.06,37.99,38.02,6000.0
2007-02-07 12:30:00,38.02,38.08,37.99,38.05,8400.0,38.02,38.08,37.99,38.05,8400.0
2007-02-07 13:00:00,38.05,38.11,38.05,38.1,10000.0,38.05,38.11,38.05,38.1,10000.0
2007-02-07 13:30:00,38.1,38.1,37.93,38.0,7100.0,38.1,38.1,37.93,38.0,7100.0
2007-02-07 14:00:00,37.97,38.08,37.94,37.95,18700.0,37.97,38.08,37.94,37.95,18700.0
2007-02-07 14:30:00,37.95,37.95,37.81,37.84,15400.0,37.95,37.95,37.81,37.84,15400.0
2007-02-07 15:00:00,37.84,37.95,37.84,37.94,10300.0,37.84,37.95,37.84,37.94,10300.0
2007-02-07 15:30:00,37.94,38.04,37.89,37.97,14600.0,37.94,38.04,37.89,37.97,14600.0
2007-02-08 09:30:00,38.03,38.03,37.71,37.81,12200.0,38.03,38.03,37.71,37.81,12200.0
2007-02-08 10:00:00,37.75,37.87,37.7,37.71,7900.0,37.75,37.87,37.7,37.71,7900.0
2007-02-08 10:30:00,37.7,37.77,37.54,37.54,5400.0,37.7,37.77,37.54,37.54,5400.0
2007-02-08 11:00:00,37.51,37.64,37.46,37.61,9800.0,37.51,37.64,37.46,37.61,9800.0
2007-02-08 11:30:00,37.61,37.63,37.51,37.58,14500.0,37.61,37.63,37.51,37.58,14500.0
2007-02-08 12:00:00,37.55,37.58,37.52,37.53,5600.0,37.55,37.58,37.52,37.53,5600.0
2007-02-08 12:30:00,37.53,37.58,37.47,37.48,16300.0,37.53,37.58,37.47,37.48,16300.0
2007-02-08 13:00:00,37.51,37.63,37.39,37.47,20800.0,37.51,37.63,37.39,37.47,20800.0
2007-02-08 13:30:00,37.5,37.53,37.4,37.41,18600.0,37.5,37.53,37.4,37.41,18600.0
2007-02-08 14:00:00,37.41,37.46,37.31,37.42,23300.0,37.41,37.46,37.31,37.42,23300.0
2007-02-08 14:30:00,37.43,37.61,37.36,37.6,35600.0,37.43,37.61,37.36,37.6,35600.0
2007-02-08 15:00:00,37.58,37.64,37.47,37.52,8200.0,37.58,37.64,37.47,37.52,8200.0
2007-02-08 15:30:00,37.53,37.55,37.46,37.5,13600.0,37.53,37.55,37.46,37.5,13600.0
2007-02-09 09:30:00,37.47,37.51,37.24,37.4,10100.0,37.47,37.51,37.24,37.4,10100.0
2007-02-09 10:00:00,37.38,37.45,37.25,37.34,5900.0,37.38,37.45,37.25,37.34,5900.0
2007-02-09 10:30:00,37.34,37.44,37.25,37.28,6600.0,37.34,37.44,37.25,37.28,6600.0
2007-02-09 11:00:00,37.35,37.44,37.29,37.35,4900.0,37.35,37.44,37.29,37.35,4900.0
2007-02-09 11:30:00,37.3,37.41,37.27,37.35,7100.0,37.3,37.41,37.27,37.35,7100.0
2007-02-09 12:00:00,37.38,37.4,37.34,37.38,4300.0,37.38,37.4,37.34,37.38,4300.0
2007-02-09 12:30:00,37.34,37.34,37.13,37.13,11100.0,37.34,37.34,37.13,37.13,11100.0
2007-02-09 13:00:00,37.13,37.19,37.07,37.16,12000.0,37.13,37.19,37.07,37.16,12000.0
2007-02-09 13:30:00,37.14,37.17,36.97,37.15,16100.0,37.14,37.17,36.97,37.15,16100.0
2007-02-09 14:00:00,37.15,37.15,37.0,37.04,24600.0,37.15,37.15,37.0,37.04,24600.0
2007-02-09 14:30:00,37.05,37.14,36.99,37.06,10900.0,37.05,37.14,36.99,37.06,10900.0
2007-02-09 15:00:00,37.09,37.19,37.09,37.13,10800.0,37.09,37.19,37.09,37.13,10800.0
2007-02-09 15:30:00,37.16,37.16,37.0,37.05,26000.0,37.16,37.16,37.0,37.05,26000.0
2007-02-12 09:30:00,36.85,37.32,36.85,37.25,24100.0,36.85,37.32,36.85,37.25,24100.0
2007-02-12 10:00:00,37.25,37.5,37.22,37.46,19400.0,37.25,37.5,37.22,37.46,19400.0
2007-02-12 10:30:00,37.5,37.54,37.32,37.39,20500.0,37.5,37.54,37.32,37.39,20500.0
2007-02-12 11:00:00,37.37,37.72,37.37,37.68,24300.0,37.37,37.72,37.37,37.68,24300.0
2007-02-12 11:30:00,37.7,37.78,37.62,37.62,11100.0,37.7,37.78,37.62,37.62,11100.0
2007-02-12 12:00:00,37.63,37.67,37.52,37.59,7500.0,37.63,37.67,37.52,37.59,7500.0
2007-02-12 12:30:00,37.58,37.58,37.4,37.41,9800.0,37.58,37.58,37.4,37.41,9800.0
2007-02-12 13:00:00,37.41,37.45,37.32,37.4,7100.0,37.41,37.45,37.32,37.4,7100.0
2007-02-12 13:30:00,37.4,37.4,37.22,37.29,13300.0,37.4,37.4,37.22,37.29,13300.0
2007-02-12 14:00:00,37.29,37.49,37.22,37.43,7700.0,37.29,37.49,37.22,37.43,7700.0
2007-02-12 14:30:00,37.42,37.49,37.31,37.45,10600.0,37.42,37.49,37.31,37.45,10600.0
2007-02-12 15:00:00,37.46,37.46,37.35,37.38,15600.0,37.46,37.46,37.35,37.38,15600.0
2007-02-12 15:30:00,37.4,37.45,37.31,37.44,13900.0,37.4,37.45,37.31,37.44,13900.0
2007-02-13 09:30:00,37.55,37.64,37.37,37.51,16200.0,37.55,37.64,37.37,37.51,16200.0
2007-02-13 10:00:00,37.53,37.67,37.42,37.51,13300.0,37.53,37.67,37.42,37.51,13300.0
2007-02-13 10:30:00,37.5,37.58,37.27,37.31,7600.0,37.5,37.58,37.27,37.31,7600.0
2007-02-13 11:00:00,37.32,37.5,37.3,37.49,4600.0,37.32,37.5,37.3,37.49,4600.0
2007-02-13 11:30:00,37.49,37.52,37.42,37.42,6000.0,37.49,37.52,37.42,37.42,6000.0
2007-02-13 12:00:00,37.43,37.5,37.25,37.45,18400.0,37.43,37.5,37.25,37.45,18400.0
2007-02-13 12:30:00,37.5,37.51,37.35,37.48,7800.0,37.5,37.51,37.35,37.48,7800.0
2007-02-13 13:00:00,37.49,37.53,37.31,37.4,14200.0,37.49,37.53,37.31,37.4,14200.0
2007-02-13 13:30:00,37.39,37.43,37.26,37.3,17400.0,37.39,37.43,37.26,37.3,17400.0
2007-02-13 14:00:00,37.3,37.34,37.26,37.28,12200.0,37.3,37.34,37.26,37.28,12200.0
2007-02-13 14:30:00,37.27,37.31,37.14,37.17,20600.0,37.27,37.31,37.14,37.17,20600.0
2007-02-13 15:00:00,37.18,37.26,37.07,37.21,22000.0,37.18,37.26,37.07,37.21,22000.0
2007-02-13 15:30:00,37.2,37.4,37.18,37.36,40900.0,37.2,37.4,37.18,37.36,40900.0
2007-02-14 09:30:00,37.39,37.66,37.24,37.36,22300.0,37.39,37.66,37.24,37.36,22300.0
2007-02-14 10:00:00,37.37,37.58,37.23,37.27,22600.0,37.37,37.58,37.23,37.27,22600.0
2007-02-14 10:30:00,37.24,37.26,37.13,37.23,18200.0,37.24,37.26,37.13,37.23,18200.0
2007-02-14 11:00:00,37.25,37.32,37.19,37.3,13400.0,37.25,37.32,37.19,37.3,13400.0
2007-02-14 11:30:00,37.3,37.35,37.16,37.17,19400.0,37.3,37.35,37.16,37.17,19400.0
2007-02-14 12:00:00,37.17,37.22,37.07,37.11,13400.0,37.17,37.22,37.07,37.11,13400.0
2007-02-14 12:30:00,37.12,37.15,37.09,37.15,6500.0,37.12,37.15,37.09,37.15,6500.0
2007-02-14 13:00:00,37.15,37.15,37.01,37.02,14600.0,37.15,37.15,37.01,37.02,14600.0
2007-02-14 13:30:00,37.02,37.21,36.94,37.19,19000.0,37.02,37.21,36.94,37.19,19000.0
2007-02-14 14:00:00,37.2,37.36,37.2,37.26,36800.0,37.2,37.36,37.2,37.26,36800.0
2007-02-14 14:30:00,37.26,37.28,37.04,37.08,19300.0,37.26,37.28,37.04,37.08,19300.0
2007-02-14 15:00:00,37.05,37.2,37.05,37.18,22600.0,37.05,37.2,37.05,37.18,22600.0
2007-02-14 15:30:00,37.18,37.2,37.05,37.08,55300.0,37.18,37.2,37.05,37.08,55300.0
2007-02-15 09:30:00,37.18,37.18,36.89,36.95,12000.0,37.18,37.18,36.89,36.95,12000.0
2007-02-15 10:00:00,36.96,37.12,36.88,37.06,21500.0,36.96,37.12,36.88,37.06,21500.0
2007-02-15 10:30:00,37.06,37.1,36.76,36.79,38900.0,37.06,37.1,36.76,36.79,38900.0
2007-02-15 11:00:00,36.79,36.89,36.73,36.81,29200.0,36.79,36.89,36.73,36.81,29200.0
2007-02-15 11:30:00,36.81,36.86,36.73,36.81,38600.0,36.81,36.86,36.73,36.81,38600.0
2007-02-15 12:00:00,36.82,37.05,36.8,36.91,81800.0,36.82,37.05,36.8,36.91,81800.0
2007-02-15 12:30:00,36.95,37.16,36.92,37.13,9400.0,36.95,37.16,36.92,37.13,9400.0
2007-02-15 13:00:00,37.17,37.25,37.16,37.21,12000.0,37.17,37.25,37.16,37.21,12000.0
2007-02-15 13:30:00,37.22,37.3,37.12,37.17,20300.0,37.22,37.3,37.12,37.17,20300.0
2007-02-15 14:00:00,37.14,37.33,37.14,37.24,8000.0,37.14,37.33,37.14,37.24,8000.0
2007-02-15 14:30:00,37.22,37.26,37.16,37.25,18600.0,37.22,37.26,37.16,37.25,18600.0
2007-02-15 15:00:00,37.24,37.24,37.05,37.23,15100.0,37.24,37.24,37.05,37.23,15100.0
2007-02-15 15:30:00,37.25,37.28,37.06,37.09,59800.0,37.25,37.28,37.06,37.09,59800.0
2007-02-16 09:30:00,37.14,37.25,36.79,36.8,33300.0,37.14,37.25,36.79,36.8,33300.0
2007-02-16 10:00:00,36.79,36.9,36.66,36.87,21300.0,36.79,36.9,36.66,36.87,21300.0
2007-02-16 10:30:00,36.84,36.95,36.77,36.94,13300.0,36.84,36.95,36.77,36.94,13300.0
2007-02-16 11:00:00,36.93,37.03,36.89,37.03,8100.0,36.93,37.03,36.89,37.03,8100.0
2007-02-16 11:30:00,37.02,37.06,36.9,37.01,9100.0,37.02,37.06,36.9,37.01,9100.0
2007-02-16 12:00:00,37.01,37.01,36.91,36.94,8500.0,37.01,37.01,36.91,36.94,8500.0
2007-02-16 12:30:00,36.92,37.0,36.87,36.99,7000.0,36.92,37.0,36.87,36.99,7000.0
2007-02-16 13:00:00,36.99,37.07,36.91,36.91,7500.0,36.99,37.07,36.91,36.91,7500.0
2007-02-16 13:30:00,36.95,37.16,36.93,37.11,9000.0,36.95,37.16,36.93,37.11,9000.0
2007-02-16 14:00:00,37.1,37.23,37.09,37.14,7700.0,37.1,37.23,37.09,37.14,7700.0
2007-02-16 14:30:00,37.19,37.25,37.13,37.13,10700.0,37.19,37.25,37.13,37.13,10700.0
2007-02-16 15:00:00,37.14,37.3,37.13,37.3,16600.0,37.14,37.3,37.13,37.3,16600.0
2007-02-16 15:30:00,37.3,37.38,37.19,37.27,62400.0,37.3,37.38,37.19,37.27,62400.0
2007-02-20 09:30:00,37.26,37.48,37.17,37.34,53900.0,37.26,37.48,37.17,37.34,53900.0
2007-02-20 10:00:00,37.33,37.35,37.26,37.33,21000.0,37.33,37.35,37.26,37.33,21000.0
2007-02-20 10:30:00,37.3,37.37,37.23,37.31,14500.0,37.3,37.37,37.23,37.31,14500.0
2007-02-20 11:00:00,37.36,37.73,37.33,37.73,26000.0,37.36,37.73,37.33,37.73,26000.0
2007-02-20 11:30:00,37.73,37.83,37.61,37.68,21400.0,37.73,37.83,37.61,37.68,21400.0
2007-02-20 12:00:00,37.65,37.85,37.65,37.84,19400.0,37.65,37.85,37.65,37.84,19400.0
2007-02-20 12:30:00,37.8,37.85,37.68,37.7,11800.0,37.8,37.85,37.68,37.7,11800.0
2007-02-20 13:00:00,37.7,37.8,37.61,37.61,12200.0,37.7,37.8,37.61,37.61,12200.0
2007-02-20 13:30:00,37.61,37.81,37.52,37.68,29300.0,37.61,37.81,37.52,37.68,29300.0
2007-02-20 14:00:00,37.72,37.74,37.54,37.72,8100.0,37.72,37.74,37.54,37.72,8100.0
2007-02-20 14:30:00,37.73,37.92,37.66,37.9,15600.0,37.73,37.92,37.66,37.9,15600.0
2007-02-20 15:00:00,37.91,37.95,37.69,37.72,11700.0,37.91,37.95,37.69,37.72,11700.0
2007-02-20 15:30:00,37.72,37.86,37.7,37.78,18100.0,37.72,37.86,37.7,37.78,18100.0
2007-02-21 09:30:00,37.71,37.9,37.66,37.87,57500.0,37.71,37.9,37.66,37.87,57500.0
2007-02-21 10:00:00,37.87,38.1,37.81,38.09,20600.0,37.87,38.1,37.81,38.09,20600.0
2007-02-21 10:30:00,38.06,38.15,37.87,38.15,16300.0,38.06,38.15,37.87,38.15,16300.0
2007-02-21 11:00:00,38.15,38.17,38.0,38.06,8500.0,38.15,38.17,38.0,38.06,8500.0
2007-02-21 11:30:00,38.08,38.18,38.01,38.11,9000.0,38.08,38.18,38.01,38.11,9000.0
2007-02-21 12:00:00,38.08,38.18,38.05,38.18,4800.0,38.08,38.18,38.05,38.18,4800.0
2007-02-21 12:30:00,38.14,38.18,38.07,38.13,3000.0,38.14,38.18,38.07,38.13,3000.0
2007-02-21 13:00:00,38.12,38.14,38.0,38.02,11100.0,38.12,38.14,38.0,38.02,11100.0
2007-02-21 13:30:00,38.02,38.03,37.86,37.91,9700.0,38.02,38.03,37.86,37.91,9700.0
2007-02-21 14:00:00,37.88,38.32,37.8,38.1,71400.0,37.88,38.32,37.8,38.1,71400.0
2007-02-21 14:30:00,38.1,38.11,37.99,38.08,14100.0,38.1,38.11,37.99,38.08,14100.0
2007-02-21 15:00:00,38.06,38.09,38.0,38.05,10000.0,38.06,38.09,38.0,38.05,10000.0
2007-02-21 15:30:00,38.03,38.11,38.03,38.06,15300.0,38.03,38.11,38.03,38.06,15300.0
2007-02-22 09:30:00,38.1,38.39,38.07,38.35,9500.0,38.1,38.39,38.07,38.35,9500.0
2007-02-22 10:00:00,38.35,38.35,38.05,38.1,11400.0,38.35,38.35,38.05,38.1,11400.0
2007-02-22 10:30:00,38.12,38.22,38.02,38.18,10300.0,38.12,38.22,38.02,38.18,10300.0
2007-02-22 11:00:00,38.17,38.17,37.94,37.96,17000.0,38.17,38.17,37.94,37.96,17000.0
2007-02-22 11:30:00,37.95,38.03,37.9,37.99,13900.0,37.95,38.03,37.9,37.99,13900.0
2007-02-22 12:00:00,38.05,38.22,37.96,38.12,23700.0,38.05,38.22,37.96,38.12,23700.0
2007-02-22 12:30:00,38.14,38.15,38.05,38.09,4500.0,38.14,38.15,38.05,38.09,4500.0
2007-02-22 13:00:00,38.08,38.08,37.98,37.99,10000.0,38.08,38.08,37.98,37.99,10000.0
2007-02-22 13:30:00,37.99,38.02,37.89,37.95,14000.0,37.99,38.02,37.89,37.95,14000.0
2007-02-22 14:00:00,37.95,38.0,37.91,37.98,11800.0,37.95,38.0,37.91,37.98,11800.0
2007-02-22 14:30:00,37.98,37.98,37.8,37.8,18600.0,37.98,37.98,37.8,37.8,18600.0
2007-02-22 15:00:00,37.79,38.05,37.79,38.01,16900.0,37.79,38.05,37.79,38.01,16900.0
2007-02-22 15:30:00,38.01,38.15,38.0,38.09,18100.0,38.01,38.15,38.0,38.09,18100.0
2007-02-23 09:30:00,38.06,38.18,38.0,38.06,39200.0,38.06,38.18,38.0,38.06,39200.0
2007-02-23 10:00:00,38.05,38.15,37.97,37.97,17200.0,38.05,38.15,37.97,37.97,17200.0
2007-02-23 10:30:00,37.97,38.36,37.95,38.32,36700.0,37.97,38.36,37.95,38.32,36700.0
2007-02-23 11:00:00,38.3,38.33,38.16,38.26,11500.0,38.3,38.33,38.16,38.26,11500.0
2007-02-23 11:30:00,38.3,38.49,38.25,38.44,21100.0,38.3,38.49,38.25,38.44,21100.0
2007-02-23 12:00:00,38.43,38.54,38.36,38.5,23200.0,38.43,38.54,38.36,38.5,23200.0
2007-02-23 12:30:00,38.51,38.64,38.5,38.6,22500.0,38.51,38.64,38.5,38.6,22500.0
2007-02-23 13:00:00,38.56,38.62,38.43,38.6,19100.0,38.56,38.62,38.43,38.6,19100.0
2007-02-23 13:30:00,38.6,38.79,38.56,38.79,34600.0,38.6,38.79,38.56,38.79,34600.0
2007-02-23 14:00:00,38.78,38.91,38.72,38.83,29000.0,38.78,38.91,38.72,38.83,29000.0
2007-02-23 14:30:00,38.83,38.89,38.7,38.72,39700.0,38.83,38.89,38.7,38.72,39700.0
2007-02-23 15:00:00,38.72,38.89,38.71,38.83,33900.0,38.72,38.89,38.71,38.83,33900.0
2007-02-23 15:30:00,38.85,38.91,38.75,38.75,40900.0,38.85,38.91,38.75,38.75,40900.0
2007-02-26 09:30:00,38.82,39.14,38.82,38.93,51200.0,38.82,39.14,38.82,38.93,51200.0
2007-02-26 10:00:00,38.95,39.03,38.89,38.92,29600.0,38.95,39.03,38.89,38.92,29600.0
2007-02-26 10:30:00,38.94,38.97,38.85,38.96,20300.0,38.94,38.97,38.85,38.96,20300.0
2007-02-26 11:00:00,38.93,38.94,38.75,38.88,21100.0,38.93,38.94,38.75,38.88,21100.0
2007-02-26 11:30:00,38.89,39.03,38.8,39.0,29600.0,38.89,39.03,38.8,39.0,29600.0
2007-02-26 12:00:00,39.0,39.0,38.8,38.91,27300.0,39.0,39.0,38.8,38.91,27300.0
2007-02-26 12:30:00,38.91,38.93,38.8,38.83,29700.0,38.91,38.93,38.8,38.83,29700.0
2007-02-26 13:00:00,38.83,38.92,38.82,38.83,23100.0,38.83,38.92,38.82,38.83,23100.0
2007-02-26 13:30:00,38.86,38.92,38.79,38.84,17200.0,38.86,38.92,38.79,38.84,17200.0
2007-02-26 14:00:00,38.87,38.87,38.76,38.76,24500.0,38.87,38.87,38.76,38.76,24500.0
2007-02-26 14:30:00,38.76,38.85,38.68,38.7,31100.0,38.76,38.85,38.68,38.7,31100.0
2007-02-26 15:00:00,38.7,38.76,38.6,38.71,28000.0,38.7,38.76,38.6,38.71,28000.0
2007-02-26 15:30:00,38.71,38.82,38.66,38.81,37500.0,38.71,38.82,38.66,38.81,37500.0
2007-02-27 09:30:00,37.12,38.49,36.93,38.02,58400.0,37.12,38.49,36.93,38.02,58400.0
2007-02-27 10:00:00,38.06,38.38,38.06,38.25,21900.0,38.06,38.38,38.06,38.25,21900.0
2007-02-27 10:30:00,38.3,38.38,38.13,38.33,24900.0,38.3,38.38,38.13,38.33,24900.0
2007-02-27 11:00:00,38.33,38.44,38.29,38.33,29300.0,38.33,38.44,38.29,38.33,29300.0
2007-02-27 11:30:00,38.31,38.42,38.26,38.31,36500.0,38.31,38.42,38.26,38.31,36500.0
2007-02-27 12:00:00,38.3,38.35,38.2,38.3,18300.0,38.3,38.35,38.2,38.3,18300.0
2007-02-27 12:30:00,38.33,38.41,38.3,38.33,12800.0,38.33,38.41,38.3,38.33,12800.0
2007-02-27 13:00:00,38.31,38.33,38.25,38.26,27800.0,38.31,38.33,38.25,38.26,27800.0
2007-02-27 13:30:00,38.26,38.33,38.18,38.22,37300.0,38.26,38.33,38.18,38.22,37300.0
2007-02-27 14:00:00,38.23,38.28,38.07,38.07,54500.0,38.23,38.28,38.07,38.07,54500.0
2007-02-27 14:30:00,38.05,38.21,37.93,38.07,74600.0,38.05,38.21,37.93,38.07,74600.0
2007-02-27 15:00:00,38.05,38.29,37.69,38.02,49100.0,38.05,38.29,37.69,38.02,49100.0
2007-02-27 15:30:00,38.02,38.07,37.8,37.8,25900.0,38.02,38.07,37.8,37.8,25900.0
2007-02-28 09:30:00,37.8,37.98,37.5,37.65,58800.0,37.8,37.98,37.5,37.65,58800.0
2007-02-28 10:00:00,37.76,37.99,37.46,37.68,77900.0,37.76,37.99,37.46,37.68,77900.0
2007-02-28 10:30:00,37.68,38.38,37.68,38.18,21300.0,37.68,38.38,37.68,38.18,21300.0
2007-02-28 11:00:00,38.18,38.27,37.89,37.91,19700.0,38.18,38.27,37.89,37.91,19700.0
2007-02-28 11:30:00,37.93,38.18,37.75,37.84,25700.0,37.93,38.18,37.75,37.84,25700.0
2007-02-28 12:00:00,37.8,37.98,37.7,37.97,10900.0,37.8,37.98,37.7,37.97,10900.0
2007-02-28 12:30:00,37.89,38.06,37.84,38.01,6000.0,37.89,38.06,37.84,38.01,6000.0
2007-02-28 13:00:00,38.0,38.14,37.9,38.14,7700.0,38.0,38.14,37.9,38.14,7700.0
2007-02-28 13:30:00,38.09,38.19,37.86,37.89,9000.0,38.09,38.19,37.86,37.89,9000.0
2007-02-28 14:00:00,37.95,38.07,37.8,37.97,12300.0,37.95,38.07,37.8,37.97,12300.0
2007-02-28 14:30:00,37.97,38.0,37.88,37.94,12100.0,37.97,38.0,37.88,37.94,12100.0
2007-02-28 15:00:00,37.91,38.29,37.9,38.1,46600.0,37.91,38.29,37.9,38.1,46600.0
2007-02-28 15:30:00,38.1,38.12,37.93,38.0,64200.0,38.1,38.12,37.93,38.0,64200.0
2007-03-01 09:30:00,37.2,37.29,36.8,37.16,46200.0,37.2,37.29,36.8,37.16,46200.0
2007-03-01 10:00:00,37.14,37.76,37.13,37.19,49400.0,37.14,37.76,37.13,37.19,49400.0
2007-03-01 10:30:00,37.19,37.41,36.9,37.04,65800.0,37.19,37.41,36.9,37.04,65800.0
2007-03-01 11:00:00,37.04,37.17,36.98,37.04,32600.0,37.04,37.17,36.98,37.04,32600.0
2007-03-01 11:30:00,37.04,37.17,37.0,37.04,22700.0,37.04,37.17,37.0,37.04,22700.0
2007-03-01 12:00:00,37.03,37.09,36.95,36.98,17700.0,37.03,37.09,36.95,36.98,17700.0
2007-03-01 12:30:00,36.95,37.05,36.94,37.05,14800.0,36.95,37.05,36.94,37.05,14800.0
2007-03-01 13:00:00,37.04,37.14,37.0,37.09,17900.0,37.04,37.14,37.0,37.09,17900.0
2007-03-01 13:30:00,37.09,37.23,37.05,37.2,43300.0,37.09,37.23,37.05,37.2,43300.0
2007-03-01 14:00:00,37.2,37.48,37.13,37.18,28300.0,37.2,37.48,37.13,37.18,28300.0
2007-03-01 14:30:00,37.17,37.26,37.08,37.08,46900.0,37.17,37.26,37.08,37.08,46900.0
2007-03-01 15:00:00,37.1,37.27,37.01,37.07,45200.0,37.1,37.27,37.01,37.07,45200.0
2007-03-01 15:30:00,37.09,37.14,37.01,37.12,41700.0,37.09,37.14,37.01,37.12,41700.0
2007-03-02 09:30:00,36.9,36.9,36.5,36.69,33000.0,36.9,36.9,36.5,36.69,33000.0
2007-03-02 10:00:00,36.68,36.86,36.6,36.74,28700.0,36.68,36.86,36.6,36.74,28700.0
2007-03-02 10:30:00,36.74,37.17,36.72,37.12,31200.0,36.74,37.17,36.72,37.12,31200.0
2007-03-02 11:00:00,37.09,37.4,37.09,37.27,20600.0,37.09,37.4,37.09,37.27,20600.0
2007-03-02 11:30:00,37.25,37.33,37.03,37.15,21600.0,37.25,37.33,37.03,37.15,21600.0
2007-03-02 12:00:00,37.16,37.16,36.82,36.92,45100.0,37.16,37.16,36.82,36.92,45100.0
2007-03-02 12:30:00,36.95,37.11,36.86,37.06,28700.0,36.95,37.11,36.86,37.06,28700.0
2007-03-02 13:00:00,37.03,37.05,36.9,36.92,24300.0,37.03,37.05,36.9,36.92,24300.0
2007-03-02 13:30:00,36.93,37.06,36.81,37.0,30800.0,36.93,37.06,36.81,37.0,30800.0
2007-03-02 14:00:00,36.97,37.1,36.71,37.05,49100.0,36.97,37.1,36.71,37.05,49100.0
2007-03-02 14:30:00,37.09,37.34,37.04,37.19,31500.0,37.09,37.34,37.04,37.19,31500.0
2007-03-02 15:00:00,37.25,37.3,37.16,37.28,17500.0,37.25,37.3,37.16,37.28,17500.0
2007-03-02 15:30:00,37.23,37.23,36.75,36.77,38200.0,37.23,37.23,36.75,36.77,38200.0
2007-03-05 09:30:00,36.53,37.01,36.18,36.72,39600.0,36.53,37.01,36.18,36.72,39600.0
2007-03-05 10:00:00,36.68,37.08,36.2,36.37,91100.0,36.68,37.08,36.2,36.37,91100.0
2007-03-05 10:30:00,36.39,36.43,36.04,36.25,52700.0,36.39,36.43,36.04,36.25,52700.0
2007-03-05 11:00:00,36.2,36.31,36.16,36.21,26000.0,36.2,36.31,36.16,36.21,26000.0
2007-03-05 11:30:00,36.19,36.22,35.85,35.87,50800.0,36.19,36.22,35.85,35.87,50800.0
2007-03-05 12:00:00,35.85,35.93,35.75,35.88,44800.0,35.85,35.93,35.75,35.88,44800.0
2007-03-05 12:30:00,35.9,36.22,35.85,35.99,35400.0,35.9,36.22,35.85,35.99,35400.0
2007-03-05 13:00:00,36.0,36.3,35.96,36.16,15000.0,36.0,36.3,35.96,36.16,15000.0
2007-03-05 13:30:00,36.15,36.41,36.15,36.4,32200.0,36.15,36.41,36.15,36.4,32200.0
2007-03-05 14:00:00,36.4,36.45,36.07,36.15,24200.0,36.4,36.45,36.07,36.15,24200.0
2007-03-05 14:30:00,36.14,36.34,36.04,36.16,23800.0,36.14,36.34,36.04,36.16,23800.0
2007-03-05 15:00:00,36.19,36.37,35.98,36.33,37400.0,36.19,36.37,35.98,36.33,37400.0
2007-03-05 15:30:00,36.3,36.32,36.03,36.05,50400.0,36.3,36.32,36.03,36.05,50400.0
2007-03-06 09:30:00,36.51,37.03,36.5,36.64,40900.0,36.51,37.03,36.5,36.64,40900.0
2007-03-06 10:00:00,36.66,36.71,36.5,36.68,27000.0,36.66,36.71,36.5,36.68,27000.0
2007-03-06 10:30:00,36.63,36.69,36.5,36.55,37000.0,36.63,36.69,36.5,36.55,37000.0
2007-03-06 11:00:00,36.55,36.69,36.55,36.66,22500.0,36.55,36.69,36.55,36.66,22500.0
2007-03-06 11:30:00,36.67,36.81,36.62,36.75,33900.0,36.67,36.81,36.62,36.75,33900.0
2007-03-06 12:00:00,36.73,36.77,36.67,36.69,31200.0,36.73,36.77,36.67,36.69,31200.0
2007-03-06 12:30:00,36.71,36.75,36.62,36.72,37900.0,36.71,36.75,36.62,36.72,37900.0
2007-03-06 13:00:00,36.72,36.79,36.67,36.71,13400.0,36.72,36.79,36.67,36.71,13400.0
2007-03-06 13:30:00,36.73,36.77,36.65,36.68,15200.0,36.73,36.77,36.65,36.68,15200.0
2007-03-06 14:00:00,36.68,36.75,36.65,36.7,25400.0,36.68,36.75,36.65,36.7,25400.0
2007-03-06 14:30:00,36.72,36.79,36.68,36.79,28400.0,36.72,36.79,36.68,36.79,28400.0
2007-03-06 15:00:00,36.79,36.86,36.7,36.75,23000.0,36.79,36.86,36.7,36.75,23000.0
2007-03-06 15:30:00,36.73,36.88,36.68,36.76,37200.0,36.73,36.88,36.68,36.76,37200.0
2007-03-07 09:30:00,36.77,37.0,36.54,36.92,18200.0,36.77,37.0,36.54,36.92,18200.0
2007-03-07 10:00:00,36.96,37.05,36.86,36.95,10500.0,36.96,37.05,36.86,36.95,10500.0
2007-03-07 10:30:00,36.96,37.0,36.88,36.89,13100.0,36.96,37.0,36.88,36.89,13100.0
2007-03-07 11:00:00,36.88,36.98,36.79,36.88,15800.0,36.88,36.98,36.79,36.88,15800.0
2007-03-07 11:30:00,36.89,37.07,36.78,37.07,15300.0,36.89,37.07,36.78,37.07,15300.0
2007-03-07 12:00:00,37.04,37.11,36.92,37.06,12300.0,37.04,37.11,36.92,37.06,12300.0
2007-03-07 12:30:00,37.07,37.18,36.99,37.13,15000.0,37.07,37.18,36.99,37.13,15000.0
2007-03-07 13:00:00,37.13,37.25,37.07,37.15,30700.0,37.13,37.25,37.07,37.15,30700.0
2007-03-07 13:30:00,37.16,37.25,37.14,37.19,11800.0,37.16,37.25,37.14,37.19,11800.0
2007-03-07 14:00:00,37.18,37.18,36.97,37.09,14600.0,37.18,37.18,36.97,37.09,14600.0
2007-03-07 14:30:00,37.08,37.13,37.05,37.05,10200.0,37.08,37.13,37.05,37.05,10200.0
2007-03-07 15:00:00,37.05,37.12,37.0,37.02,9400.0,37.05,37.12,37.0,37.02,9400.0
2007-03-07 15:30:00,37.01,37.05,36.86,36.86,29900.0,37.01,37.05,36.86,36.86,29900.0
2007-03-08 09:30:00,36.9,37.05,36.75,36.75,40000.0,36.9,37.05,36.75,36.75,40000.0
2007-03-08 10:00:00,36.75,36.95,36.75,36.83,21500.0,36.75,36.95,36.75,36.83,21500.0
2007-03-08 10:30:00,36.84,36.94,36.78,36.8,19500.0,36.84,36.94,36.78,36.8,19500.0
2007-03-08 11:00:00,36.84,36.84,36.75,36.78,16400.0,36.84,36.84,36.75,36.78,16400.0
2007-03-08 11:30:00,36.77,36.8,36.66,36.7,23600.0,36.77,36.8,36.66,36.7,23600.0
2007-03-08 12:00:00,36.68,36.71,36.61,36.61,13100.0,36.68,36.71,36.61,36.61,13100.0
2007-03-08 12:30:00,36.63,36.86,36.6,36.86,20300.0,36.63,36.86,36.6,36.86,20300.0
2007-03-08 13:00:00,36.86,36.94,36.8,36.94,9400.0,36.86,36.94,36.8,36.94,9400.0
2007-03-08 13:30:00,36.92,36.95,36.85,36.93,6100.0,36.92,36.95,36.85,36.93,6100.0
2007-03-08 14:00:00,36.92,36.94,36.75,36.85,15100.0,36.92,36.94,36.75,36.85,15100.0
2007-03-08 14:30:00,36.8,36.84,36.6,36.75,28800.0,36.8,36.84,36.6,36.75,28800.0
2007-03-08 15:00:00,36.76,36.82,36.72,36.8,14800.0,36.76,36.82,36.72,36.8,14800.0
2007-03-08 15:30:00,36.79,36.9,36.74,36.86,43500.0,36.79,36.9,36.74,36.86,43500.0
2007-03-09 09:30:00,37.25,37.49,36.87,37.09,30900.0,37.25,37.49,36.87,37.09,30900.0
2007-03-09 10:00:00,37.08,37.32,36.91,37.32,25600.0,37.08,37.32,36.91,37.32,25600.0
2007-03-09 10:30:00,37.33,37.36,37.21,37.27,19800.0,37.33,37.36,37.21,37.27,19800.0
2007-03-09 11:00:00,37.25,37.39,37.22,37.39,9400.0,37.25,37.39,37.22,37.39,9400.0
2007-03-09 11:30:00,37.39,37.65,37.37,37.61,19300.0,37.39,37.65,37.37,37.61,19300.0
2007-03-09 12:00:00,37.59,37.73,37.55,37.71,7900.0,37.59,37.73,37.55,37.71,7900.0
2007-03-09 12:30:00,37.73,37.73,37.38,37.4,12400.0,37.73,37.73,37.38,37.4,12400.0
2007-03-09 13:00:00,37.41,37.49,37.32,37.37,6500.0,37.41,37.49,37.32,37.37,6500.0
2007-03-09 13:30:00,37.42,37.44,37.25,37.25,12800.0,37.42,37.44,37.25,37.25,12800.0
2007-03-09 14:00:00,37.25,37.32,37.2,37.21,8400.0,37.25,37.32,37.2,37.21,8400.0
2007-03-09 14:30:00,37.22,37.32,37.11,37.29,10500.0,37.22,37.32,37.11,37.29,10500.0
2007-03-09 15:00:00,37.3,37.38,37.17,37.3,10400.0,37.3,37.38,37.17,37.3,10400.0
2007-03-09 15:30:00,37.3,37.33,37.22,37.3,15900.0,37.3,37.33,37.22,37.3,15900.0
2007-03-12 09:30:00,37.35,37.55,37.21,37.29,10700.0,37.35,37.55,37.21,37.29,10700.0
2007-03-12 10:00:00,37.3,37.55,37.27,37.51,7100.0,37.3,37.55,37.27,37.51,7100.0
2007-03-12 10:30:00,37.58,37.75,37.54,37.75,25300.0,37.58,37.75,37.54,37.75,25300.0
2007-03-12 11:00:00,37.74,37.75,37.61,37.65,19300.0,37.74,37.75,37.61,37.65,19300.0
2007-03-12 11:30:00,37.69,37.74,37.62,37.74,6300.0,37.69,37.74,37.62,37.74,6300.0
2007-03-12 12:00:00,37.69,37.89,37.63,37.8,7000.0,37.69,37.89,37.63,37.8,7000.0
2007-03-12 12:30:00,37.83,37.92,37.68,37.73,23500.0,37.83,37.92,37.68,37.73,23500.0
2007-03-12 13:00:00,37.74,37.77,37.69,37.73,8500.0,37.74,37.77,37.69,37.73,8500.0
2007-03-12 13:30:00,37.74,37.84,37.7,37.79,5300.0,37.74,37.84,37.7,37.79,5300.0
2007-03-12 14:00:00,37.79,37.79,37.67,37.73,9600.0,37.79,37.79,37.67,37.73,9600.0
2007-03-12 14:30:00,37.74,37.83,37.64,37.65,17200.0,37.74,37.83,37.64,37.65,17200.0
2007-03-12 15:00:00,37.63,37.74,37.55,37.61,25600.0,37.63,37.74,37.55,37.61,25600.0
2007-03-12 15:30:00,37.64,37.86,37.52,37.77,25000.0,37.64,37.86,37.52,37.77,25000.0
2007-03-13 09:30:00,37.59,37.62,37.26,37.46,18100.0,37.59,37.62,37.26,37.46,18100.0
2007-03-13 10:00:00,37.45,37.51,37.34,37.36,9300.0,37.45,37.51,37.34,37.36,9300.0
2007-03-13 10:30:00,37.37,37.43,37.19,37.24,24500.0,37.37,37.43,37.19,37.24,24500.0
2007-03-13 11:00:00,37.25,37.25,36.85,36.99,60900.0,37.25,37.25,36.85,36.99,60900.0
2007-03-13 11:30:00,36.99,37.03,36.93,36.98,25300.0,36.99,37.03,36.93,36.98,25300.0
2007-03-13 12:00:00,36.95,37.0,36.9,36.9,55800.0,36.95,37.0,36.9,36.9,55800.0
2007-03-13 12:30:00,36.93,37.03,36.73,36.93,22200.0,36.93,37.03,36.73,36.93,22200.0
2007-03-13 13:00:00,36.92,37.05,36.81,36.81,16200.0,36.92,37.05,36.81,36.81,16200.0
2007-03-13 13:30:00,36.74,36.92,36.7,36.91,21600.0,36.74,36.92,36.7,36.91,21600.0
2007-03-13 14:00:00,36.9,36.94,36.7,36.86,18500.0,36.9,36.94,36.7,36.86,18500.0
2007-03-13 14:30:00,36.86,36.88,36.7,36.75,9000.0,36.86,36.88,36.7,36.75,9000.0
2007-03-13 15:00:00,36.72,36.75,36.59,36.7,12300.0,36.72,36.75,36.59,36.7,12300.0
2007-03-13 15:30:00,36.71,36.77,36.64,36.69,36200.0,36.71,36.77,36.64,36.69,36200.0
2007-03-14 09:30:00,36.65,37.18,36.61,36.9,23400.0,36.65,37.18,36.61,36.9,23400.0
2007-03-14 10:00:00,36.9,37.14,36.84,37.07,16900.0,36.9,37.14,36.84,37.07,16900.0
2007-03-14 10:30:00,37.07,37.18,37.0,37.06,8600.0,37.07,37.18,37.0,37.06,8600.0
2007-03-14 11:00:00,37.06,37.09,36.96,36.98,11300.0,37.06,37.09,36.96,36.98,11300.0
2007-03-14 11:30:00,36.95,36.99,36.87,36.93,13700.0,36.95,36.99,36.87,36.93,13700.0
2007-03-14 12:00:00,36.96,36.98,36.76,36.92,41500.0,36.96,36.98,36.76,36.92,41500.0
2007-03-14 12:30:00,36.91,36.96,36.8,36.91,16500.0,36.91,36.96,36.8,36.91,16500.0
2007-03-14 13:00:00,36.88,37.41,36.87,37.29,43700.0,36.88,37.41,36.87,37.29,43700.0
2007-03-14 13:30:00,37.33,37.4,37.03,37.12,13600.0,37.33,37.4,37.03,37.12,13600.0
2007-03-14 14:00:00,37.06,37.34,37.02,37.33,9600.0,37.06,37.34,37.02,37.33,9600.0
2007-03-14 14:30:00,37.33,37.49,37.3,37.38,13200.0,37.33,37.49,37.3,37.38,13200.0
2007-03-14 15:00:00,37.38,37.57,37.32,37.52,15600.0,37.38,37.57,37.32,37.52,15600.0
2007-03-14 15:30:00,37.48,37.53,37.4,37.52,15500.0,37.48,37.53,37.4,37.52,15500.0
2007-03-15 09:30:00,37.9,38.19,37.78,38.17,29100.0,37.9,38.19,37.78,38.17,29100.0
2007-03-15 10:00:00,38.15,38.17,37.76,37.76,9900.0,38.15,38.17,37.76,37.76,9900.0
2007-03-15 10:30:00,37.78,37.79,37.56,37.59,12100.0,37.78,37.79,37.56,37.59,12100.0
2007-03-15 11:00:00,37.61,37.85,37.56,37.79,21900.0,37.61,37.85,37.56,37.79,21900.0
2007-03-15 11:30:00,37.79,37.8,37.63,37.63,8200.0,37.79,37.8,37.63,37.63,8200.0
2007-03-15 12:00:00,37.63,37.74,37.61,37.67,5000.0,37.63,37.74,37.61,37.67,5000.0
2007-03-15 12:30:00,37.68,37.85,37.68,37.8,4200.0,37.68,37.85,37.68,37.8,4200.0
2007-03-15 13:00:00,37.78,37.81,37.65,37.68,4900.0,37.78,37.81,37.65,37.68,4900.0
2007-03-15 13:30:00,37.66,37.7,37.57,37.61,8800.0,37.66,37.7,37.57,37.61,8800.0
2007-03-15 14:00:00,37.62,37.74,37.61,37.62,5300.0,37.62,37.74,37.61,37.62,5300.0
2007-03-15 14:30:00,37.62,37.72,37.59,37.71,5300.0,37.62,37.72,37.59,37.71,5300.0
2007-03-15 15:00:00,37.71,37.82,37.71,37.75,6000.0,37.71,37.82,37.71,37.75,6000.0
2007-03-15 15:30:00,37.73,37.92,37.71,37.91,23800.0,37.73,37.92,37.71,37.91,23800.0
2007-03-16 09:30:00,37.95,37.95,37.75,37.85,103400.0,37.95,37.95,37.75,37.85,103400.0
2007-03-16 10:00:00,37.92,37.96,37.7,37.91,9700.0,37.92,37.96,37.7,37.91,9700.0
2007-03-16 10:30:00,37.91,37.95,37.83,37.83,11200.0,37.91,37.95,37.83,37.83,11200.0
2007-03-16 11:00:00,37.81,37.91,37.55,37.55,11100.0,37.81,37.91,37.55,37.55,11100.0
2007-03-16 11:30:00,37.63,37.69,37.53,37.65,9900.0,37.63,37.69,37.53,37.65,9900.0
2007-03-16 12:00:00,37.63,37.7,37.6,37.63,4100.0,37.63,37.7,37.6,37.63,4100.0
2007-03-16 12:30:00,37.61,37.71,37.56,37.71,5500.0,37.61,37.71,37.56,37.71,5500.0
2007-03-16 13:00:00,37.67,37.79,37.64,37.76,6000.0,37.67,37.79,37.64,37.76,6000.0
2007-03-16 13:30:00,37.76,37.95,37.64,37.85,28000.0,37.76,37.95,37.64,37.85,28000.0
2007-03-16 14:00:00,37.82,37.82,37.65,37.68,6900.0,37.82,37.82,37.65,37.68,6900.0
2007-03-16 14:30:00,37.68,37.73,37.64,37.71,6900.0,37.68,37.73,37.64,37.71,6900.0
2007-03-16 15:00:00,37.69,37.72,37.6,37.71,8400.0,37.69,37.72,37.6,37.71,8400.0
2007-03-16 15:30:00,37.71,37.77,37.65,37.74,22900.0,37.71,37.77,37.65,37.74,22900.0
2007-03-19 09:30:00,38.0,38.35,37.81,38.3,11200.0,38.0,38.35,37.81,38.3,11200.0
2007-03-19 10:00:00,38.3,38.3,38.06,38.09,13000.0,38.3,38.3,38.06,38.09,13000.0
2007-03-19 10:30:00,38.1,38.32,38.05,38.2,12500.0,38.1,38.32,38.05,38.2,12500.0
2007-03-19 11:00:00,38.2,38.3,38.1,38.22,14800.0,38.2,38.3,38.1,38.22,14800.0
2007-03-19 11:30:00,38.22,38.24,38.16,38.24,18800.0,38.22,38.24,38.16,38.24,18800.0
2007-03-19 12:00:00,38.25,38.25,38.18,38.18,10200.0,38.25,38.25,38.18,38.18,10200.0
2007-03-19 12:30:00,38.19,38.22,38.05,38.06,13300.0,38.19,38.22,38.05,38.06,13300.0
2007-03-19 13:00:00,38.04,38.09,37.97,37.97,12600.0,38.04,38.09,37.97,37.97,12600.0
2007-03-19 13:30:00,37.97,38.38,37.95,38.29,25900.0,37.97,38.38,37.95,38.29,25900.0
2007-03-19 14:00:00,38.29,38.3,38.05,38.05,12400.0,38.29,38.3,38.05,38.05,12400.0
2007-03-19 14:30:00,38.05,38.12,38.0,38.02,12500.0,38.05,38.12,38.0,38.02,12500.0
2007-03-19 15:00:00,38.02,38.02,37.9,37.9,13200.0,38.02,38.02,37.9,37.9,13200.0
2007-03-19 15:30:00,37.92,38.0,37.82,37.93,30500.0,37.92,38.0,37.82,37.93,30500.0
2007-03-20 09:30:00,38.0,38.12,37.92,37.95,7200.0,38.0,38.12,37.92,37.95,7200.0
2007-03-20 10:00:00,37.96,38.08,37.96,37.98,4900.0,37.96,38.08,37.96,37.98,4900.0
2007-03-20 10:30:00,37.97,38.13,37.97,38.0,5500.0,37.97,38.13,37.97,38.0,5500.0
2007-03-20 11:00:00,37.99,38.0,37.91,37.99,12900.0,37.99,38.0,37.91,37.99,12900.0
2007-03-20 11:30:00,38.0,38.04,37.95,38.03,3700.0,38.0,38.04,37.95,38.03,3700.0
2007-03-20 12:00:00,38.04,38.06,38.0,38.06,2800.0,38.04,38.06,38.0,38.06,2800.0
2007-03-20 12:30:00,38.08,38.09,37.97,37.98,13700.0,38.08,38.09,37.97,37.98,13700.0
2007-03-20 13:00:00,38.0,38.04,37.97,38.02,7500.0,38.0,38.04,37.97,38.02,7500.0
2007-03-20 13:30:00,38.01,38.01,37.95,37.98,6100.0,38.01,38.01,37.95,37.98,6100.0
2007-03-20 14:00:00,37.99,38.31,37.99,38.21,20400.0,37.99,38.31,37.99,38.21,20400.0
2007-03-20 14:30:00,38.21,38.27,38.15,38.2,7200.0,38.21,38.27,38.15,38.2,7200.0
2007-03-20 15:00:00,38.22,38.27,38.18,38.26,6900.0,38.22,38.27,38.18,38.26,6900.0
2007-03-20 15:30:00,38.26,38.41,38.23,38.35,18800.0,38.26,38.41,38.23,38.35,18800.0
2007-03-21 09:30:00,38.5,38.5,38.05,38.09,8400.0,38.5,38.5,38.05,38.09,8400.0
2007-03-21 10:00:00,38.03,38.17,38.02,38.06,11800.0,38.03,38.17,38.02,38.06,11800.0
2007-03-21 10:30:00,38.08,38.18,38.0,38.08,34500.0,38.08,38.18,38.0,38.08,34500.0
2007-03-21 11:00:00,38.09,38.14,38.05,38.09,5900.0,38.09,38.14,38.05,38.09,5900.0
2007-03-21 11:30:00,38.08,38.25,38.08,38.1,7200.0,38.08,38.25,38.08,38.1,7200.0
2007-03-21 12:00:00,38.08,38.18,38.06,38.11,10300.0,38.08,38.18,38.06,38.11,10300.0
2007-03-21 12:30:00,38.12,38.12,38.04,38.11,9300.0,38.12,38.12,38.04,38.11,9300.0
2007-03-21 13:00:00,38.1,38.14,38.06,38.09,4900.0,38.1,38.14,38.06,38.09,4900.0
2007-03-21 13:30:00,38.09,38.38,38.07,38.3,28000.0,38.09,38.38,38.07,38.3,28000.0
2007-03-21 14:00:00,38.3,38.75,38.23,38.66,31300.0,38.3,38.75,38.23,38.66,31300.0
2007-03-21 14:30:00,38.66,39.12,38.62,39.09,27000.0,38.66,39.12,38.62,39.09,27000.0
2007-03-21 15:00:00,39.1,39.14,38.86,38.94,20800.0,39.1,39.14,38.86,38.94,20800.0
2007-03-21 15:30:00,38.94,39.03,38.88,38.93,33700.0,38.94,39.03,38.88,38.93,33700.0
2007-03-22 09:30:00,38.96,38.96,38.7,38.78,20700.0,38.96,38.96,38.7,38.78,20700.0
2007-03-22 10:00:00,38.75,38.93,38.71,38.74,13000.0,38.75,38.93,38.71,38.74,13000.0
2007-03-22 10:30:00,38.73,38.88,38.7,38.85,39400.0,38.73,38.88,38.7,38.85,39400.0
2007-03-22 11:00:00,38.85,38.88,38.76,38.85,9800.0,38.85,38.88,38.76,38.85,9800.0
2007-03-22 11:30:00,38.86,38.97,38.73,38.86,20700.0,38.86,38.97,38.73,38.86,20700.0
2007-03-22 12:00:00,38.86,38.99,38.85,38.89,3600.0,38.86,38.99,38.85,38.89,3600.0
2007-03-22 12:30:00,38.88,38.93,38.73,38.81,9100.0,38.88,38.93,38.73,38.81,9100.0
2007-03-22 13:00:00,38.81,38.83,38.7,38.8,6100.0,38.81,38.83,38.7,38.8,6100.0
2007-03-22 13:30:00,38.8,38.84,38.7,38.84,7300.0,38.8,38.84,38.7,38.84,7300.0
2007-03-22 14:00:00,38.84,38.98,38.84,38.96,13100.0,38.84,38.98,38.84,38.96,13100.0
2007-03-22 14:30:00,38.97,38.99,38.89,38.93,6400.0,38.97,38.99,38.89,38.93,6400.0
2007-03-22 15:00:00,38.94,38.99,38.82,38.88,14400.0,38.94,38.99,38.82,38.88,14400.0
2007-03-22 15:30:00,38.87,38.96,38.85,38.93,11600.0,38.87,38.96,38.85,38.93,11600.0
2007-03-23 09:30:00,38.97,39.24,38.97,39.06,19600.0,38.97,39.24,38.97,39.06,19600.0
2007-03-23 10:00:00,39.09,39.22,38.88,39.01,23300.0,39.09,39.22,38.88,39.01,23300.0
2007-03-23 10:30:00,38.97,39.09,38.97,39.07,26500.0,38.97,39.09,38.97,39.07,26500.0
2007-03-23 11:00:00,39.04,39.1,39.04,39.07,5300.0,39.04,39.1,39.04,39.07,5300.0
2007-03-23 11:30:00,39.09,39.1,38.98,39.0,7900.0,39.09,39.1,38.98,39.0,7900.0
2007-03-23 12:00:00,39.02,39.09,38.99,39.01,3700.0,39.02,39.09,38.99,39.01,3700.0
2007-03-23 12:30:00,39.01,39.04,38.99,39.02,5200.0,39.01,39.04,38.99,39.02,5200.0
2007-03-23 13:00:00,39.0,39.15,38.97,39.08,19700.0,39.0,39.15,38.97,39.08,19700.0
2007-03-23 13:30:00,39.02,39.03,38.94,39.0,8000.0,39.02,39.03,38.94,39.0,8000.0
2007-03-23 14:00:00,38.98,38.99,38.86,38.92,6300.0,38.98,38.99,38.86,38.92,6300.0
2007-03-23 14:30:00,38.93,39.14,38.91,39.07,10800.0,38.93,39.14,38.91,39.07,10800.0
2007-03-23 15:00:00,39.06,39.18,39.0,39.02,34100.0,39.06,39.18,39.0,39.02,34100.0
2007-03-23 15:30:00,39.02,39.11,38.97,39.0,11800.0,39.02,39.11,38.97,39.0,11800.0
2007-03-26 09:30:00,38.9,39.0,38.26,38.54,109700.0,38.9,39.0,38.26,38.54,109700.0
2007-03-26 10:00:00,38.51,38.56,38.02,38.29,70200.0,38.51,38.56,38.02,38.29,70200.0
2007-03-26 10:30:00,38.29,38.31,38.05,38.09,28000.0,38.29,38.31,38.05,38.09,28000.0
2007-03-26 11:00:00,38.11,38.46,38.1,38.42,17900.0,38.11,38.46,38.1,38.42,17900.0
2007-03-26 11:30:00,38.41,38.47,38.18,38.19,9400.0,38.41,38.47,38.18,38.19,9400.0
2007-03-26 12:00:00,38.19,38.28,38.11,38.26,8900.0,38.19,38.28,38.11,38.26,8900.0
2007-03-26 12:30:00,38.23,38.33,38.2,38.26,8600.0,38.23,38.33,38.2,38.26,8600.0
2007-03-26 13:00:00,38.19,38.19,38.14,38.14,4400.0,38.19,38.19,38.14,38.14,4400.0
2007-03-26 13:30:00,38.16,38.29,38.07,38.09,7900.0,38.16,38.29,38.07,38.09,7900.0
2007-03-26 14:00:00,38.1,38.32,38.1,38.19,14700.0,38.1,38.32,38.1,38.19,14700.0
2007-03-26 14:30:00,38.24,38.27,38.13,38.27,11800.0,38.24,38.27,38.13,38.27,11800.0
2007-03-26 15:00:00,38.28,38.28,38.07,38.13,14000.0,38.28,38.28,38.07,38.13,14000.0
2007-03-26 15:30:00,38.14,38.36,38.08,38.2,68900.0,38.14,38.36,38.08,38.2,68900.0
2007-03-27 09:30:00,38.1,38.12,37.91,37.97,6600.0,38.1,38.12,37.91,37.97,6600.0
2007-03-27 10:00:00,37.95,38.02,37.79,37.81,12600.0,37.95,38.02,37.79,37.81,12600.0
2007-03-27 10:30:00,37.79,37.93,37.7,37.91,8500.0,37.79,37.93,37.7,37.91,8500.0
2007-03-27 11:00:00,37.89,37.95,37.77,37.82,6800.0,37.89,37.95,37.77,37.82,6800.0
2007-03-27 11:30:00,37.79,37.99,37.77,37.95,5600.0,37.79,37.99,37.77,37.95,5600.0
2007-03-27 12:00:00,37.96,38.06,37.96,38.02,5200.0,37.96,38.06,37.96,38.02,5200.0
2007-03-27 12:30:00,38.02,38.1,38.01,38.1,3200.0,38.02,38.1,38.01,38.1,3200.0
2007-03-27 13:00:00,38.04,38.07,37.92,37.93,3600.0,38.04,38.07,37.92,37.93,3600.0
2007-03-27 13:30:00,37.93,37.94,37.86,37.87,3800.0,37.93,37.94,37.86,37.87,3800.0
2007-03-27 14:00:00,37.86,37.86,37.7,37.7,5300.0,37.86,37.86,37.7,37.7,5300.0
2007-03-27 14:30:00,37.69,37.89,37.69,37.83,6900.0,37.69,37.89,37.69,37.83,6900.0
2007-03-27 15:00:00,37.85,37.91,37.78,37.8,6600.0,37.85,37.91,37.78,37.8,6600.0
2007-03-27 15:30:00,37.83,37.95,37.8,37.88,10200.0,37.83,37.95,37.8,37.88,10200.0
2007-03-28 09:30:00,37.71,37.79,37.35,37.71,15600.0,37.71,37.79,37.35,37.71,15600.0
2007-03-28 10:00:00,37.72,37.88,37.6,37.6,10700.0,37.72,37.88,37.6,37.6,10700.0
2007-03-28 10:30:00,37.5,37.57,37.08,37.31,36200.0,37.5,37.57,37.08,37.31,36200.0
2007-03-28 11:00:00,37.3,37.48,37.15,37.15,16800.0,37.3,37.48,37.15,37.15,16800.0
2007-03-28 11:30:00,37.14,37.46,37.12,37.42,21400.0,37.14,37.46,37.12,37.42,21400.0
2007-03-28 12:00:00,37.43,37.57,37.33,37.5,14600.0,37.43,37.57,37.33,37.5,14600.0
2007-03-28 12:30:00,37.49,37.5,37.29,37.36,16000.0,37.49,37.5,37.29,37.36,16000.0
2007-03-28 13:00:00,37.36,37.39,37.24,37.28,15500.0,37.36,37.39,37.24,37.28,15500.0
2007-03-28 13:30:00,37.28,37.49,37.28,37.47,10400.0,37.28,37.49,37.28,37.47,10400.0
2007-03-28 14:00:00,37.47,37.56,37.41,37.56,16100.0,37.47,37.56,37.41,37.56,16100.0
2007-03-28 14:30:00,37.54,37.57,37.42,37.53,12500.0,37.54,37.57,37.42,37.53,12500.0
2007-03-28 15:00:00,37.53,37.63,37.42,37.6,11800.0,37.53,37.63,37.42,37.6,11800.0
2007-03-28 15:30:00,37.66,37.73,37.44,37.68,31400.0,37.66,37.73,37.44,37.68,31400.0
2007-03-29 09:30:00,38.02,38.16,37.73,37.83,39500.0,38.02,38.16,37.73,37.83,39500.0
2007-03-29 10:00:00,37.84,37.84,37.53,37.65,39000.0,37.84,37.84,37.53,37.65,39000.0
2007-03-29 10:30:00,37.67,37.69,37.54,37.62,15000.0,37.67,37.69,37.54,37.62,15000.0
2007-03-29 11:00:00,37.6,37.81,37.6,37.81,4500.0,37.6,37.81,37.6,37.81,4500.0
2007-03-29 11:30:00,37.81,37.81,37.72,37.77,10900.0,37.81,37.81,37.72,37.77,10900.0
2007-03-29 12:00:00,37.81,37.94,37.79,37.84,11200.0,37.81,37.94,37.79,37.84,11200.0
2007-03-29 12:30:00,37.84,37.9,37.83,37.84,7900.0,37.84,37.9,37.83,37.84,7900.0
2007-03-29 13:00:00,37.83,37.94,37.63,37.74,9400.0,37.83,37.94,37.63,37.74,9400.0
2007-03-29 13:30:00,37.74,37.75,37.45,37.45,9700.0,37.74,37.75,37.45,37.45,9700.0
2007-03-29 14:00:00,37.45,37.57,37.36,37.56,8400.0,37.45,37.57,37.36,37.56,8400.0
2007-03-29 14:30:00,37.56,37.73,37.49,37.63,8100.0,37.56,37.73,37.49,37.63,8100.0
2007-03-29 15:00:00,37.63,37.63,37.53,37.57,11100.0,37.63,37.63,37.53,37.57,11100.0
2007-03-29 15:30:00,37.58,37.7,37.55,37.7,36300.0,37.58,37.7,37.55,37.7,36300.0
2007-03-30 09:30:00,37.74,37.86,37.02,37.66,21700.0,37.74,37.86,37.02,37.66,21700.0
2007-03-30 10:00:00,37.72,37.89,37.57,37.63,11300.0,37.72,37.89,37.57,37.63,11300.0
2007-03-30 10:30:00,37.61,37.64,37.39,37.43,24000.0,37.61,37.64,37.39,37.43,24000.0
2007-03-30 11:00:00,37.41,37.42,37.01,37.14,23900.0,37.41,37.42,37.01,37.14,23900.0
2007-03-30 11:30:00,37.12,37.27,36.92,36.96,18500.0,37.12,37.27,36.92,36.96,18500.0
2007-03-30 12:00:00,36.95,37.06,36.84,36.85,9200.0,36.95,37.06,36.84,36.85,9200.0
2007-03-30 12:30:00,36.85,37.0,36.85,36.95,6200.0,36.85,37.0,36.85,36.95,6200.0
2007-03-30 13:00:00,36.95,37.12,36.88,37.11,13600.0,36.95,37.12,36.88,37.11,13600.0
2007-03-30 13:30:00,37.16,37.25,37.15,37.15,6100.0,37.16,37.25,37.15,37.15,6100.0
2007-03-30 14:00:00,37.19,37.25,37.19,37.22,8400.0,37.19,37.25,37.19,37.22,8400.0
2007-03-30 14:30:00,37.25,37.39,37.25,37.29,11400.0,37.25,37.39,37.25,37.29,11400.0
2007-03-30 15:00:00,37.3,37.42,37.24,37.36,20800.0,37.3,37.42,37.24,37.36,20800.0
2007-03-30 15:30:00,37.35,37.41,37.2,37.41,30500.0,37.35,37.41,37.2,37.41,30500.0
2007-04-02 09:30:00,37.45,37.47,36.91,37.32,13600.0,37.45,37.47,36.91,37.32,13600.0
2007-04-02 10:00:00,37.35,37.41,37.14,37.18,12100.0,37.35,37.41,37.14,37.18,12100.0
2007-04-02 10:30:00,37.18,37.29,37.11,37.17,3800.0,37.18,37.29,37.11,37.17,3800.0
2007-04-02 11:00:00,37.17,37.26,37.17,37.23,15700.0,37.17,37.26,37.17,37.23,15700.0
2007-04-02 11:30:00,37.26,37.46,37.26,37.37,7600.0,37.26,37.46,37.26,37.37,7600.0
2007-04-02 12:00:00,37.34,37.47,37.31,37.31,6900.0,37.34,37.47,37.31,37.31,6900.0
2007-04-02 12:30:00,37.27,37.37,37.12,37.25,15800.0,37.27,37.37,37.12,37.25,15800.0
2007-04-02 13:00:00,37.32,37.32,37.13,37.26,8400.0,37.32,37.32,37.13,37.26,8400.0
2007-04-02 13:30:00,37.24,37.32,37.18,37.26,2900.0,37.24,37.32,37.18,37.26,2900.0
2007-04-02 14:00:00,37.25,37.3,37.08,37.3,9500.0,37.25,37.3,37.08,37.3,9500.0
2007-04-02 14:30:00,37.31,37.49,37.31,37.37,9500.0,37.31,37.49,37.31,37.37,9500.0
2007-04-02 15:00:00,37.37,37.48,37.33,37.36,9400.0,37.37,37.48,37.33,37.36,9400.0
2007-04-02 15:30:00,37.37,37.44,37.33,37.4,17800.0,37.37,37.44,37.33,37.4,17800.0
2007-04-03 09:30:00,37.55,37.9,37.53,37.9,12100.0,37.55,37.9,37.53,37.9,12100.0
2007-04-03 10:00:00,37.92,38.1,37.77,37.79,15600.0,37.92,38.1,37.77,37.79,15600.0
2007-04-03 10:30:00,37.8,38.1,37.8,37.96,7100.0,37.8,38.1,37.8,37.96,7100.0
2007-04-03 11:00:00,38.02,38.03,37.81,37.97,29000.0,38.02,38.03,37.81,37.97,29000.0
2007-04-03 11:30:00,37.97,38.01,37.84,37.97,17700.0,37.97,38.01,37.84,37.97,17700.0
2007-04-03 12:00:00,38.0,38.13,37.88,37.97,15400.0,38.0,38.13,37.88,37.97,15400.0
2007-04-03 12:30:00,37.97,38.0,37.92,37.98,3800.0,37.97,38.0,37.92,37.98,3800.0
2007-04-03 13:00:00,37.98,38.06,37.96,38.05,4700.0,37.98,38.06,37.96,38.05,4700.0
2007-04-03 13:30:00,38.04,38.2,37.98,38.02,9400.0,38.04,38.2,37.98,38.02,9400.0
2007-04-03 14:00:00,38.02,38.09,37.9,37.98,11900.0,38.02,38.09,37.9,37.98,11900.0
2007-04-03 14:30:00,37.97,38.04,37.9,37.9,10000.0,37.97,38.04,37.9,37.9,10000.0
2007-04-03 15:00:00,37.9,37.95,37.83,37.93,9500.0,37.9,37.95,37.83,37.93,9500.0
2007-04-03 15:30:00,37.93,38.02,37.87,37.96,27600.0,37.93,38.02,37.87,37.96,27600.0
2007-04-04 09:30:00,37.85,37.97,37.6,37.6,11700.0,37.85,37.97,37.6,37.6,11700.0
2007-04-04 10:00:00,37.58,37.64,37.49,37.5,11400.0,37.58,37.64,37.49,37.5,11400.0
2007-04-04 10:30:00,37.54,37.54,37.32,37.41,14700.0,37.54,37.54,37.32,37.41,14700.0
2007-04-04 11:00:00,37.46,37.58,37.46,37.58,5000.0,37.46,37.58,37.46,37.58,5000.0
2007-04-04 11:30:00,37.57,37.6,37.49,37.6,10400.0,37.57,37.6,37.49,37.6,10400.0
2007-04-04 12:00:00,37.6,37.76,37.57,37.74,10000.0,37.6,37.76,37.57,37.74,10000.0
2007-04-04 12:30:00,37.7,37.78,37.69,37.69,5600.0,37.7,37.78,37.69,37.69,5600.0
2007-04-04 13:00:00,37.7,37.73,37.65,37.73,2900.0,37.7,37.73,37.65,37.73,2900.0
2007-04-04 13:30:00,37.66,37.74,37.61,37.61,5300.0,37.66,37.74,37.61,37.61,5300.0
2007-04-04 14:00:00,37.62,37.72,37.58,37.71,5500.0,37.62,37.72,37.58,37.71,5500.0
2007-04-04 14:30:00,37.71,37.77,37.66,37.77,7300.0,37.71,37.77,37.66,37.77,7300.0
2007-04-04 15:00:00,37.78,37.8,37.68,37.68,9300.0,37.78,37.8,37.68,37.68,9300.0
2007-04-04 15:30:00,37.7,37.75,37.59,37.69,10600.0,37.7,37.75,37.59,37.69,10600.0
2007-04-05 09:30:00,37.73,37.73,37.41,37.48,13500.0,37.73,37.73,37.41,37.48,13500.0
2007-04-05 10:00:00,37.47,37.49,37.42,37.49,5100.0,37.47,37.49,37.42,37.49,5100.0
2007-04-05 10:30:00,37.48,37.51,37.43,37.47,3500.0,37.48,37.51,37.43,37.47,3500.0
2007-04-05 11:00:00,37.49,37.57,37.44,37.56,5000.0,37.49,37.57,37.44,37.56,5000.0
2007-04-05 11:30:00,37.56,37.6,37.51,37.58,9700.0,37.56,37.6,37.51,37.58,9700.0
2007-04-05 12:00:00,37.62,37.7,37.62,37.7,2300.0,37.62,37.7,37.62,37.7,2300.0
2007-04-05 12:30:00,37.68,37.76,37.68,37.75,2300.0,37.68,37.76,37.68,37.75,2300.0
2007-04-05 13:00:00,37.74,37.77,37.74,37.75,2700.0,37.74,37.77,37.74,37.75,2700.0
2007-04-05 13:30:00,37.75,37.77,37.75,37.75,1300.0,37.75,37.77,37.75,37.75,1300.0
2007-04-05 14:00:00,37.75,37.77,37.63,37.63,2800.0,37.75,37.77,37.63,37.63,2800.0
2007-04-05 14:30:00,37.68,37.75,37.66,37.75,3100.0,37.68,37.75,37.66,37.75,3100.0
2007-04-05 15:00:00,37.71,37.77,37.7,37.74,3900.0,37.71,37.77,37.7,37.74,3900.0
2007-04-05 15:30:00,37.73,37.79,37.61,37.61,10200.0,37.73,37.79,37.61,37.61,10200.0
2007-04-09 09:30:00,37.67,37.95,37.67,37.84,13800.0,37.67,37.95,37.67,37.84,13800.0
2007-04-09 10:00:00,37.84,37.87,37.4,37.52,27300.0,37.84,37.87,37.4,37.52,27300.0
2007-04-09 10:30:00,37.5,37.61,37.43,37.55,13500.0,37.5,37.61,37.43,37.55,13500.0
2007-04-09 11:00:00,37.55,37.63,37.37,37.38,47500.0,37.55,37.63,37.37,37.38,47500.0
2007-04-09 11:30:00,37.38,37.56,37.38,37.49,14200.0,37.38,37.56,37.38,37.49,14200.0
2007-04-09 12:00:00,37.46,37.46,37.38,37.4,3200.0,37.46,37.46,37.38,37.4,3200.0
2007-04-09 12:30:00,37.4,37.5,37.4,37.48,2200.0,37.4,37.5,37.4,37.48,2200.0
2007-04-09 13:00:00,37.48,37.51,37.46,37.48,9400.0,37.48,37.51,37.46,37.48,9400.0
2007-04-09 13:30:00,37.47,37.48,37.43,37.45,4000.0,37.47,37.48,37.43,37.45,4000.0
2007-04-09 14:00:00,37.43,37.43,37.36,37.39,5900.0,37.43,37.43,37.36,37.39,5900.0
2007-04-09 14:30:00,37.39,37.48,37.38,37.47,7600.0,37.39,37.48,37.38,37.47,7600.0
2007-04-09 15:00:00,37.52,37.6,37.48,37.5,6900.0,37.52,37.6,37.48,37.5,6900.0
2007-04-09 15:30:00,37.51,37.57,37.5,37.51,12400.0,37.51,37.57,37.5,37.51,12400.0
2007-04-10 09:30:00,37.41,37.7,37.23,37.7,8800.0,37.41,37.7,37.23,37.7,8800.0
2007-04-10 10:00:00,37.62,37.83,37.55,37.78,9200.0,37.62,37.83,37.55,37.78,9200.0
2007-04-10 10:30:00,37.76,38.07,37.76,38.02,17800.0,37.76,38.07,37.76,38.02,17800.0
2007-04-10 11:00:00,38.05,38.08,37.93,38.08,16900.0,38.05,38.08,37.93,38.08,16900.0
2007-04-10 11:30:00,38.08,38.08,38.05,38.05,10500.0,38.08,38.08,38.05,38.05,10500.0
2007-04-10 12:00:00,38.06,38.13,38.05,38.05,10900.0,38.06,38.13,38.05,38.05,10900.0
2007-04-10 12:30:00,38.07,38.12,38.05,38.05,14700.0,38.07,38.12,38.05,38.05,14700.0
2007-04-10 13:00:00,38.07,38.27,38.06,38.17,26400.0,38.07,38.27,38.06,38.17,26400.0
2007-04-10 13:30:00,38.17,38.21,38.1,38.1,4400.0,38.17,38.21,38.1,38.1,4400.0
2007-04-10 14:00:00,38.12,38.14,38.1,38.11,3100.0,38.12,38.14,38.1,38.11,3100.0
2007-04-10 14:30:00,38.12,38.16,38.09,38.09,10800.0,38.12,38.16,38.09,38.09,10800.0
2007-04-10 15:00:00,38.1,38.36,38.1,38.23,28800.0,38.1,38.36,38.1,38.23,28800.0
2007-04-10 15:30:00,38.23,38.34,38.2,38.26,40900.0,38.23,38.34,38.2,38.26,40900.0
2007-04-11 09:30:00,38.27,38.27,38.03,38.07,24400.0,38.27,38.27,38.03,38.07,24400.0
2007-04-11 10:00:00,38.07,38.07,37.72,37.78,8500.0,38.07,38.07,37.72,37.78,8500.0
2007-04-11 10:30:00,37.76,38.05,37.7,38.01,28100.0,37.76,38.05,37.7,38.01,28100.0
2007-04-11 11:00:00,37.98,38.03,37.93,38.0,6100.0,37.98,38.03,37.93,38.0,6100.0
2007-04-11 11:30:00,38.02,38.04,38.0,38.0,10300.0,38.02,38.04,38.0,38.0,10300.0
2007-04-11 12:00:00,38.0,38.03,38.0,38.0,8000.0,38.0,38.03,38.0,38.0,8000.0
2007-04-11 12:30:00,38.04,38.06,38.0,38.0,5700.0,38.04,38.06,38.0,38.0,5700.0
2007-04-11 13:00:00,38.0,38.13,38.0,38.01,6400.0,38.0,38.13,38.0,38.01,6400.0
2007-04-11 13:30:00,38.01,38.08,38.0,38.0,5300.0,38.01,38.08,38.0,38.0,5300.0
2007-04-11 14:00:00,38.01,38.06,37.8,38.0,26000.0,38.01,38.06,37.8,38.0,26000.0
2007-04-11 14:30:00,38.0,38.01,37.92,37.99,26100.0,38.0,38.01,37.92,37.99,26100.0
2007-04-11 15:00:00,37.98,38.06,37.92,38.02,31900.0,37.98,38.06,37.92,38.02,31900.0
2007-04-11 15:30:00,38.0,38.11,38.0,38.1,21900.0,38.0,38.11,38.0,38.1,21900.0
2007-04-12 09:30:00,37.96,38.07,37.84,38.03,16500.0,37.96,38.07,37.84,38.03,16500.0
2007-04-12 10:00:00,38.05,38.17,38.03,38.12,8600.0,38.05,38.17,38.03,38.12,8600.0
2007-04-12 10:30:00,38.17,38.17,38.03,38.03,9600.0,38.17,38.17,38.03,38.03,9600.0
2007-04-12 11:00:00,38.04,38.09,38.03,38.04,13200.0,38.04,38.09,38.03,38.04,13200.0
2007-04-12 11:30:00,38.04,38.15,38.03,38.15,13600.0,38.04,38.15,38.03,38.15,13600.0
2007-04-12 12:00:00,38.18,38.25,38.12,38.21,8000.0,38.18,38.25,38.12,38.21,8000.0
2007-04-12 12:30:00,38.19,38.19,38.14,38.14,5200.0,38.19,38.19,38.14,38.14,5200.0
2007-04-12 13:00:00,38.16,38.24,38.1,38.21,6100.0,38.16,38.24,38.1,38.21,6100.0
2007-04-12 13:30:00,38.23,38.25,38.17,38.23,6700.0,38.23,38.25,38.17,38.23,6700.0
2007-04-12 14:00:00,38.2,38.24,38.17,38.18,4200.0,38.2,38.24,38.17,38.18,4200.0
2007-04-12 14:30:00,38.17,38.24,38.17,38.21,5500.0,38.17,38.24,38.17,38.21,5500.0
2007-04-12 15:00:00,38.22,38.34,38.2,38.27,20700.0,38.22,38.34,38.2,38.27,20700.0
2007-04-12 15:30:00,38.3,38.49,38.29,38.36,22600.0,38.3,38.49,38.29,38.36,22600.0
2007-04-13 09:30:00,38.46,38.6,38.35,38.43,8600.0,38.46,38.6,38.35,38.43,8600.0
2007-04-13 10:00:00,38.44,38.44,38.14,38.39,13000.0,38.44,38.44,38.14,38.39,13000.0
2007-04-13 10:30:00,38.39,38.44,38.32,38.41,27000.0,38.39,38.44,38.32,38.41,27000.0
2007-04-13 11:00:00,38.42,38.48,38.38,38.48,10100.0,38.42,38.48,38.38,38.48,10100.0
2007-04-13 11:30:00,38.48,38.55,38.43,38.55,16300.0,38.48,38.55,38.43,38.55,16300.0
2007-04-13 12:00:00,38.54,38.6,38.51,38.6,8100.0,38.54,38.6,38.51,38.6,8100.0
2007-04-13 12:30:00,38.6,38.7,38.54,38.67,5700.0,38.6,38.7,38.54,38.67,5700.0
2007-04-13 13:00:00,38.69,38.7,38.64,38.65,7900.0,38.69,38.7,38.64,38.65,7900.0
2007-04-13 13:30:00,38.67,38.75,38.65,38.75,5200.0,38.67,38.75,38.65,38.75,5200.0
2007-04-13 14:00:00,38.75,38.75,38.64,38.64,3800.0,38.75,38.75,38.64,38.64,3800.0
2007-04-13 14:30:00,38.64,38.84,38.59,38.8,11000.0,38.64,38.84,38.59,38.8,11000.0
2007-04-13 15:00:00,38.74,38.74,38.63,38.69,8200.0,38.74,38.74,38.63,38.69,8200.0
2007-04-13 15:30:00,38.69,38.82,38.65,38.82,19200.0,38.69,38.82,38.65,38.82,19200.0
2007-04-16 09:30:00,38.92,39.49,38.92,39.22,16000.0,38.92,39.49,38.92,39.22,16000.0
2007-04-16 10:00:00,39.24,39.29,39.18,39.21,6300.0,39.24,39.29,39.18,39.21,6300.0
2007-04-16 10:30:00,39.22,39.5,39.22,39.46,13000.0,39.22,39.5,39.22,39.46,13000.0
2007-04-16 11:00:00,39.45,39.47,39.4,39.4,5000.0,39.45,39.47,39.4,39.4,5000.0
2007-04-16 11:30:00,39.42,39.58,39.37,39.57,8000.0,39.42,39.58,39.37,39.57,8000.0
2007-04-16 12:00:00,39.59,39.6,39.5,39.55,7100.0,39.59,39.6,39.5,39.55,7100.0
2007-04-16 12:30:00,39.55,39.62,39.54,39.6,9400.0,39.55,39.62,39.54,39.6,9400.0
2007-04-16 13:00:00,39.59,39.61,39.53,39.59,12500.0,39.59,39.61,39.53,39.59,12500.0
2007-04-16 13:30:00,39.58,39.62,39.56,39.58,10900.0,39.58,39.62,39.56,39.58,10900.0
2007-04-16 14:00:00,39.58,39.65,39.57,39.57,9800.0,39.58,39.65,39.57,39.57,9800.0
2007-04-16 14:30:00,39.59,39.61,39.52,39.61,12000.0,39.59,39.61,39.52,39.61,12000.0
2007-04-16 15:00:00,39.61,39.72,39.6,39.68,17200.0,39.61,39.72,39.6,39.68,17200.0
2007-04-16 15:30:00,39.68,39.94,39.63,39.82,40800.0,39.68,39.94,39.63,39.82,40800.0
2007-04-17 09:30:00,39.88,40.0,39.39,39.9,27300.0,39.88,40.0,39.39,39.9,27300.0
2007-04-17 10:00:00,39.89,39.93,39.82,39.83,9800.0,39.89,39.93,39.82,39.83,9800.0
2007-04-17 10:30:00,39.83,40.24,39.78,40.12,30100.0,39.83,40.24,39.78,40.12,30100.0
2007-04-17 11:00:00,40.13,40.25,39.99,40.03,16000.0,40.13,40.25,39.99,40.03,16000.0
2007-04-17 11:30:00,40.04,40.13,40.04,40.05,7900.0,40.04,40.13,40.04,40.05,7900.0
2007-04-17 12:00:00,40.05,40.12,40.0,40.09,10100.0,40.05,40.12,40.0,40.09,10100.0
2007-04-17 12:30:00,40.06,40.08,40.02,40.02,11500.0,40.06,40.08,40.02,40.02,11500.0
2007-04-17 13:00:00,40.03,40.05,39.96,39.99,16900.0,40.03,40.05,39.96,39.99,16900.0
2007-04-17 13:30:00,39.98,40.02,39.96,40.01,9200.0,39.98,40.02,39.96,40.01,9200.0
2007-04-17 14:00:00,40.01,40.13,40.0,40.09,10700.0,40.01,40.13,40.0,40.09,10700.0
2007-04-17 14:30:00,40.11,40.11,39.99,40.03,17000.0,40.11,40.11,39.99,40.03,17000.0
2007-04-17 15:00:00,40.04,40.07,39.89,39.97,40600.0,40.04,40.07,39.89,39.97,40600.0
2007-04-17 15:30:00,39.98,40.18,39.97,40.08,31000.0,39.98,40.18,39.97,40.08,31000.0
2007-04-18 09:30:00,39.9,39.98,39.74,39.89,17900.0,39.9,39.98,39.74,39.89,17900.0
2007-04-18 10:00:00,39.86,39.94,39.7,39.86,39600.0,39.86,39.94,39.7,39.86,39600.0
2007-04-18 10:30:00,39.85,39.86,39.65,39.75,21400.0,39.85,39.86,39.65,39.75,21400.0
2007-04-18 11:00:00,39.72,39.95,39.52,39.55,26200.0,39.72,39.95,39.52,39.55,26200.0
2007-04-18 11:30:00,39.52,39.8,39.47,39.65,30300.0,39.52,39.8,39.47,39.65,30300.0
2007-04-18 12:00:00,39.63,39.72,39.47,39.7,20800.0,39.63,39.72,39.47,39.7,20800.0
2007-04-18 12:30:00,39.67,39.68,39.49,39.55,5000.0,39.67,39.68,39.49,39.55,5000.0
2007-04-18 13:00:00,39.53,39.62,39.52,39.58,3700.0,39.53,39.62,39.52,39.58,3700.0
2007-04-18 13:30:00,39.55,39.62,39.5,39.59,6600.0,39.55,39.62,39.5,39.59,6600.0
2007-04-18 14:00:00,39.61,39.71,39.59,39.6,12700.0,39.61,39.71,39.59,39.6,12700.0
2007-04-18 14:30:00,39.62,39.64,39.53,39.54,7900.0,39.62,39.64,39.53,39.54,7900.0
2007-04-18 15:00:00,39.55,39.73,39.55,39.69,15700.0,39.55,39.73,39.55,39.69,15700.0
2007-04-18 15:30:00,39.68,39.74,39.5,39.5,25300.0,39.68,39.74,39.5,39.5,25300.0
2007-04-19 09:30:00,39.3,39.42,39.14,39.31,10600.0,39.3,39.42,39.14,39.31,10600.0
2007-04-19 10:00:00,39.35,39.66,39.24,39.62,23400.0,39.35,39.66,39.24,39.62,23400.0
2007-04-19 10:30:00,39.61,39.61,39.39,39.49,8500.0,39.61,39.61,39.39,39.49,8500.0
2007-04-19 11:00:00,39.42,39.49,39.3,39.41,10800.0,39.42,39.49,39.3,39.41,10800.0
2007-04-19 11:30:00,39.37,39.61,39.35,39.6,5600.0,39.37,39.61,39.35,39.6,5600.0
2007-04-19 12:00:00,39.6,39.94,39.49,39.76,19700.0,39.6,39.94,39.49,39.76,19700.0
2007-04-19 12:30:00,39.78,39.95,39.65,39.93,9300.0,39.78,39.95,39.65,39.93,9300.0
2007-04-19 13:00:00,39.93,40.07,39.91,39.94,13900.0,39.93,40.07,39.91,39.94,13900.0
2007-04-19 13:30:00,39.93,40.06,39.9,40.02,10600.0,39.93,40.06,39.9,40.02,10600.0
2007-04-19 14:00:00,39.97,40.0,39.79,39.9,20600.0,39.97,40.0,39.79,39.9,20600.0
2007-04-19 14:30:00,39.85,39.89,39.73,39.84,14300.0,39.85,39.89,39.73,39.84,14300.0
2007-04-19 15:00:00,39.84,39.92,39.8,39.9,38900.0,39.84,39.92,39.8,39.9,38900.0
2007-04-19 15:30:00,39.86,39.94,39.74,39.85,47700.0,39.86,39.94,39.74,39.85,47700.0
2007-04-20 09:30:00,40.65,40.67,40.32,40.56,36100.0,40.65,40.67,40.32,40.56,36100.0
2007-04-20 10:00:00,40.59,40.65,40.25,40.26,21100.0,40.59,40.65,40.25,40.26,21100.0
2007-04-20 10:30:00,40.31,40.31,39.95,40.04,14700.0,40.31,40.31,39.95,40.04,14700.0
2007-04-20 11:00:00,40.02,40.03,39.83,39.86,7300.0,40.02,40.03,39.83,39.86,7300.0
2007-04-20 11:30:00,39.86,39.94,39.86,39.89,9900.0,39.86,39.94,39.86,39.89,9900.0
2007-04-20 12:00:00,39.88,39.93,39.76,39.76,11900.0,39.88,39.93,39.76,39.76,11900.0
2007-04-20 12:30:00,39.82,39.96,39.82,39.9,8500.0,39.82,39.96,39.82,39.9,8500.0
2007-04-20 13:00:00,39.9,40.0,39.88,39.97,4900.0,39.9,40.0,39.88,39.97,4900.0
2007-04-20 13:30:00,39.99,40.0,39.88,39.89,6300.0,39.99,40.0,39.88,39.89,6300.0
2007-04-20 14:00:00,39.88,39.95,39.88,39.92,5100.0,39.88,39.95,39.88,39.92,5100.0
2007-04-20 14:30:00,39.92,40.15,39.9,40.08,14100.0,39.92,40.15,39.9,40.08,14100.0
2007-04-20 15:00:00,40.07,40.08,39.96,40.02,10400.0,40.07,40.08,39.96,40.02,10400.0
2007-04-20 15:30:00,40.02,40.08,39.96,40.01,19900.0,40.02,40.08,39.96,40.01,19900.0
2007-04-23 09:30:00,39.91,40.68,39.91,40.68,16000.0,39.91,40.68,39.91,40.68,16000.0
2007-04-23 10:00:00,40.67,40.72,40.57,40.69,22600.0,40.67,40.72,40.57,40.69,22600.0
2007-04-23 10:30:00,40.64,40.74,40.64,40.71,17500.0,40.64,40.74,40.64,40.71,17500.0
2007-04-23 11:00:00,40.71,40.85,40.7,40.84,10100.0,40.71,40.85,40.7,40.84,10100.0
2007-04-23 11:30:00,40.83,40.86,40.7,40.76,7500.0,40.83,40.86,40.7,40.76,7500.0
2007-04-23 12:00:00,40.74,40.85,40.71,40.8,8800.0,40.74,40.85,40.71,40.8,8800.0
2007-04-23 12:30:00,40.8,40.86,40.8,40.86,5300.0,40.8,40.86,40.8,40.86,5300.0
2007-04-23 13:00:00,40.87,41.09,40.83,41.04,16900.0,40.87,41.09,40.83,41.04,16900.0
2007-04-23 13:30:00,41.05,41.09,40.81,40.84,14800.0,41.05,41.09,40.81,40.84,14800.0
2007-04-23 14:00:00,40.83,40.89,40.8,40.85,9400.0,40.83,40.89,40.8,40.85,9400.0
2007-04-23 14:30:00,40.86,40.95,40.85,40.86,12800.0,40.86,40.95,40.85,40.86,12800.0
2007-04-23 15:00:00,40.85,40.95,40.83,40.95,11200.0,40.85,40.95,40.83,40.95,11200.0
2007-04-23 15:30:00,40.97,40.97,40.76,40.91,33000.0,40.97,40.97,40.76,40.91,33000.0
2007-04-24 09:30:00,40.82,40.92,40.66,40.77,11100.0,40.82,40.92,40.66,40.77,11100.0
2007-04-24 10:00:00,40.82,40.86,40.58,40.67,18600.0,40.82,40.86,40.58,40.67,18600.0
2007-04-24 10:30:00,40.7,40.87,40.67,40.87,16600.0,40.7,40.87,40.67,40.87,16600.0
2007-04-24 11:00:00,40.8,40.96,40.78,40.91,11600.0,40.8,40.96,40.78,40.91,11600.0
2007-04-24 11:30:00,40.9,41.07,40.84,40.94,17400.0,40.9,41.07,40.84,40.94,17400.0
2007-04-24 12:00:00,40.94,41.14,40.87,41.09,10900.0,40.94,41.14,40.87,41.09,10900.0
2007-04-24 12:30:00,41.12,41.15,40.93,41.0,6300.0,41.12,41.15,40.93,41.0,6300.0
2007-04-24 13:00:00,40.95,41.02,40.87,41.0,6800.0,40.95,41.02,40.87,41.0,6800.0
2007-04-24 13:30:00,41.01,41.15,41.0,41.04,9200.0,41.01,41.15,41.0,41.04,9200.0
2007-04-24 14:00:00,41.06,41.1,41.02,41.07,13200.0,41.06,41.1,41.02,41.07,13200.0
2007-04-24 14:30:00,41.06,41.1,41.01,41.05,10900.0,41.06,41.1,41.01,41.05,10900.0
2007-04-24 15:00:00,41.05,41.11,41.05,41.06,14300.0,41.05,41.11,41.05,41.06,14300.0
2007-04-24 15:30:00,41.07,41.21,41.07,41.18,24000.0,41.07,41.21,41.07,41.18,24000.0
2007-04-25 09:30:00,44.0,45.89,43.9,44.74,207900.0,44.0,45.89,43.9,44.74,207900.0
2007-04-25 10:00:00,44.74,45.12,44.52,44.93,115400.0,44.74,45.12,44.52,44.93,115400.0
2007-04-25 10:30:00,44.93,48.09,44.84,47.78,368400.0,44.93,48.09,44.84,47.78,368400.0
2007-04-25 11:00:00,47.75,48.01,45.87,45.98,220700.0,47.75,48.01,45.87,45.98,220700.0
2007-04-25 11:30:00,45.98,46.65,45.92,46.65,79400.0,45.98,46.65,45.92,46.65,79400.0
2007-04-25 12:00:00,46.6,46.7,46.2,46.3,54500.0,46.6,46.7,46.2,46.3,54500.0
2007-04-25 12:30:00,46.3,46.58,46.01,46.01,60100.0,46.3,46.58,46.01,46.01,60100.0
2007-04-25 13:00:00,46.02,46.31,45.94,46.11,58400.0,46.02,46.31,45.94,46.11,58400.0
2007-04-25 13:30:00,46.07,46.11,45.92,46.0,31100.0,46.07,46.11,45.92,46.0,31100.0
2007-04-25 14:00:00,45.99,46.25,45.97,46.06,26300.0,45.99,46.25,45.97,46.06,26300.0
2007-04-25 14:30:00,46.03,46.03,45.74,45.89,111800.0,46.03,46.03,45.74,45.89,111800.0
2007-04-25 15:00:00,45.88,46.07,45.59,45.74,126000.0,45.88,46.07,45.59,45.74,126000.0
2007-04-25 15:30:00,45.7,45.84,45.55,45.83,50000.0,45.7,45.84,45.55,45.83,50000.0
2007-04-26 09:30:00,45.82,46.06,45.5,45.67,64500.0,45.82,46.06,45.5,45.67,64500.0
2007-04-26 10:00:00,45.65,45.8,45.57,45.57,34700.0,45.65,45.8,45.57,45.57,34700.0
2007-04-26 10:30:00,45.57,45.85,45.27,45.27,53700.0,45.57,45.85,45.27,45.27,53700.0
2007-04-26 11:00:00,45.24,45.28,44.8,44.85,44000.0,45.24,45.28,44.8,44.85,44000.0
2007-04-26 11:30:00,44.85,44.85,44.45,44.54,52100.0,44.85,44.85,44.45,44.54,52100.0
2007-04-26 12:00:00,44.52,44.61,44.19,44.37,47100.0,44.52,44.61,44.19,44.37,47100.0
2007-04-26 12:30:00,44.43,44.5,44.38,44.4,20900.0,44.43,44.5,44.38,44.4,20900.0
2007-04-26 13:00:00,44.38,44.48,44.36,44.48,18300.0,44.38,44.48,44.36,44.48,18300.0
2007-04-26 13:30:00,44.45,45.0,44.45,45.0,32800.0,44.45,45.0,44.45,45.0,32800.0
2007-04-26 14:00:00,45.0,45.08,44.96,45.0,29400.0,45.0,45.08,44.96,45.0,29400.0
2007-04-26 14:30:00,45.01,45.2,45.0,45.08,41100.0,45.01,45.2,45.0,45.08,41100.0
2007-04-26 15:00:00,45.08,45.28,45.07,45.2,42100.0,45.08,45.28,45.07,45.2,42100.0
2007-04-26 15:30:00,45.19,45.32,45.16,45.29,64900.0,45.19,45.32,45.16,45.29,64900.0
2007-04-27 09:30:00,44.9,45.15,44.75,44.96,21900.0,44.9,45.15,44.75,44.96,21900.0
2007-04-27 10:00:00,45.05,45.23,44.88,45.23,16100.0,45.05,45.23,44.88,45.23,16100.0
2007-04-27 10:30:00,45.21,45.42,45.21,45.35,30600.0,45.21,45.42,45.21,45.35,30600.0
2007-04-27 11:00:00,45.38,45.6,45.35,45.54,17600.0,45.38,45.6,45.35,45.54,17600.0
2007-04-27 11:30:00,45.59,45.74,45.47,45.74,19700.0,45.59,45.74,45.47,45.74,19700.0
2007-04-27 12:00:00,45.74,45.74,45.61,45.7,8000.0,45.74,45.74,45.61,45.7,8000.0
2007-04-27 12:30:00,45.71,45.71,45.5,45.51,16400.0,45.71,45.71,45.5,45.51,16400.0
2007-04-27 13:00:00,45.5,45.66,45.5,45.65,6400.0,45.5,45.66,45.5,45.65,6400.0
2007-04-27 13:30:00,45.66,45.71,45.54,45.6,6600.0,45.66,45.71,45.54,45.6,6600.0
2007-04-27 14:00:00,45.6,45.65,45.51,45.55,11200.0,45.6,45.65,45.51,45.55,11200.0
2007-04-27 14:30:00,45.55,45.59,45.4,45.43,15500.0,45.55,45.59,45.4,45.43,15500.0
2007-04-27 15:00:00,45.45,45.46,45.3,45.3,13000.0,45.45,45.46,45.3,45.3,13000.0
2007-04-27 15:30:00,45.32,45.43,45.17,45.18,25000.0,45.32,45.43,45.17,45.18,25000.0
2007-04-30 09:30:00,45.1,45.1,44.58,44.79,28500.0,45.1,45.1,44.58,44.79,28500.0
2007-04-30 10:00:00,44.73,44.95,44.69,44.73,17400.0,44.73,44.95,44.69,44.73,17400.0
2007-04-30 10:30:00,44.78,44.92,44.75,44.8,10800.0,44.78,44.92,44.75,44.8,10800.0
2007-04-30 11:00:00,44.79,44.85,44.68,44.8,16800.0,44.79,44.85,44.68,44.8,16800.0
2007-04-30 11:30:00,44.8,44.83,44.69,44.75,11900.0,44.8,44.83,44.69,44.75,11900.0
2007-04-30 12:00:00,44.75,44.79,44.68,44.73,10700.0,44.75,44.79,44.68,44.73,10700.0
2007-04-30 12:30:00,44.71,44.77,44.54,44.63,34600.0,44.71,44.77,44.54,44.63,34600.0
2007-04-30 13:00:00,44.61,44.75,44.6,44.6,7100.0,44.61,44.75,44.6,44.6,7100.0
2007-04-30 13:30:00,44.61,44.77,44.54,44.66,11700.0,44.61,44.77,44.54,44.66,11700.0
2007-04-30 14:00:00,44.66,44.87,44.59,44.64,21100.0,44.66,44.87,44.59,44.64,21100.0
2007-04-30 14:30:00,44.65,44.68,44.31,44.51,41700.0,44.65,44.68,44.31,44.51,41700.0
2007-04-30 15:00:00,44.53,44.56,44.24,44.42,27800.0,44.53,44.56,44.24,44.42,27800.0
2007-04-30 15:30:00,44.42,44.46,44.02,44.02,52200.0,44.42,44.46,44.02,44.02,52200.0
2007-05-01 09:30:00,44.01,44.2,43.71,43.89,28100.0,44.01,44.2,43.71,43.89,28100.0
2007-05-01 10:00:00,43.9,44.02,43.61,43.79,21200.0,43.9,44.02,43.61,43.79,21200.0
2007-05-01 10:30:00,43.78,43.95,43.69,43.95,18100.0,43.78,43.95,43.69,43.95,18100.0
2007-05-01 11:00:00,43.95,44.03,43.83,44.02,16800.0,43.95,44.03,43.83,44.02,16800.0
2007-05-01 11:30:00,44.02,44.16,44.0,44.03,11500.0,44.02,44.16,44.0,44.03,11500.0
2007-05-01 12:00:00,44.02,44.2,44.02,44.13,8000.0,44.02,44.2,44.02,44.13,8000.0
2007-05-01 12:30:00,44.13,44.26,44.1,44.16,14500.0,44.13,44.26,44.1,44.16,14500.0
2007-05-01 13:00:00,44.11,44.16,43.81,43.9,12200.0,44.11,44.16,43.81,43.9,12200.0
2007-05-01 13:30:00,43.9,44.1,43.87,44.04,7500.0,43.9,44.1,43.87,44.04,7500.0
2007-05-01 14:00:00,44.05,44.1,43.97,44.02,9800.0,44.05,44.1,43.97,44.02,9800.0
2007-05-01 14:30:00,44.01,44.18,44.0,44.16,16600.0,44.01,44.18,44.0,44.16,16600.0
2007-05-01 15:00:00,44.15,44.17,43.92,43.93,13800.0,44.15,44.17,43.92,43.93,13800.0
2007-05-01 15:30:00,43.96,44.09,43.91,43.96,28500.0,43.96,44.09,43.91,43.96,28500.0
2007-05-02 09:30:00,43.89,44.12,43.77,43.78,17000.0,43.89,44.12,43.77,43.78,17000.0
2007-05-02 10:00:00,43.84,44.23,43.82,44.21,24800.0,43.84,44.23,43.82,44.21,24800.0
2007-05-02 10:30:00,44.2,44.77,44.2,44.75,36900.0,44.2,44.77,44.2,44.75,36900.0
2007-05-02 11:00:00,44.82,44.92,44.77,44.88,19700.0,44.82,44.92,44.77,44.88,19700.0
2007-05-02 11:30:00,44.87,44.93,44.79,44.9,25200.0,44.87,44.93,44.79,44.9,25200.0
2007-05-02 12:00:00,44.9,44.97,44.9,44.97,8800.0,44.9,44.97,44.9,44.97,8800.0
2007-05-02 12:30:00,44.97,45.05,44.95,45.03,18400.0,44.97,45.05,44.95,45.03,18400.0
2007-05-02 13:00:00,45.08,45.37,45.04,45.31,25400.0,45.08,45.37,45.04,45.31,25400.0
2007-05-02 13:30:00,45.32,45.69,45.12,45.61,60100.0,45.32,45.69,45.12,45.61,60100.0
2007-05-02 14:00:00,45.61,45.83,45.2,45.58,74200.0,45.61,45.83,45.2,45.58,74200.0
2007-05-02 14:30:00,45.62,45.84,45.55,45.64,44800.0,45.62,45.84,45.55,45.64,44800.0
2007-05-02 15:00:00,45.64,45.78,45.32,45.38,39900.0,45.64,45.78,45.32,45.38,39900.0
2007-05-02 15:30:00,45.38,45.41,45.17,45.3,35200.0,45.38,45.41,45.17,45.3,35200.0
2007-05-03 09:30:00,45.39,45.58,45.12,45.33,21100.0,45.39,45.58,45.12,45.33,21100.0
2007-05-03 10:00:00,45.36,45.56,45.02,45.51,24300.0,45.36,45.56,45.02,45.51,24300.0
2007-05-03 10:30:00,45.52,45.83,45.51,45.72,12300.0,45.52,45.83,45.51,45.72,12300.0
2007-05-03 11:00:00,45.74,46.29,45.6,46.04,60300.0,45.74,46.29,45.6,46.04,60300.0
2007-05-03 11:30:00,46.03,46.03,45.86,46.01,9000.0,46.03,46.03,45.86,46.01,9000.0
2007-05-03 12:00:00,46.02,46.04,45.88,45.96,14600.0,46.02,46.04,45.88,45.96,14600.0
2007-05-03 12:30:00,45.96,45.96,45.83,45.9,16200.0,45.96,45.96,45.83,45.9,16200.0
2007-05-03 13:00:00,45.93,45.93,45.74,45.76,35500.0,45.93,45.93,45.74,45.76,35500.0
2007-05-03 13:30:00,45.79,45.92,45.74,45.86,10600.0,45.79,45.92,45.74,45.86,10600.0
2007-05-03 14:00:00,45.9,46.01,45.88,46.01,20700.0,45.9,46.01,45.88,46.01,20700.0
2007-05-03 14:30:00,46.03,46.14,45.76,46.06,27500.0,46.03,46.14,45.76,46.06,27500.0
2007-05-03 15:00:00,46.04,46.1,45.9,46.0,17100.0,46.04,46.1,45.9,46.0,17100.0
2007-05-03 15:30:00,45.99,45.99,45.73,45.75,30300.0,45.99,45.99,45.73,45.75,30300.0
2007-05-04 09:30:00,46.0,46.15,45.83,45.85,13100.0,46.0,46.15,45.83,45.85,13100.0
2007-05-04 10:00:00,45.9,46.0,45.68,45.95,15800.0,45.9,46.0,45.68,45.95,15800.0
2007-05-04 10:30:00,45.93,46.17,45.84,46.1,13600.0,45.93,46.17,45.84,46.1,13600.0
2007-05-04 11:00:00,46.07,46.1,45.96,46.02,11300.0,46.07,46.1,45.96,46.02,11300.0
2007-05-04 11:30:00,46.03,46.09,45.97,45.97,6600.0,46.03,46.09,45.97,45.97,6600.0
2007-05-04 12:00:00,45.97,46.11,45.7,45.78,12900.0,45.97,46.11,45.7,45.78,12900.0
2007-05-04 12:30:00,45.78,45.92,45.73,45.92,6200.0,45.78,45.92,45.73,45.92,6200.0
2007-05-04 13:00:00,45.93,45.94,45.86,45.88,4100.0,45.93,45.94,45.86,45.88,4100.0
2007-05-04 13:30:00,45.87,45.9,45.62,45.64,11600.0,45.87,45.9,45.62,45.64,11600.0
2007-05-04 14:00:00,45.64,45.68,45.57,45.59,7800.0,45.64,45.68,45.57,45.59,7800.0
2007-05-04 14:30:00,45.59,45.62,45.43,45.59,10400.0,45.59,45.62,45.43,45.59,10400.0
2007-05-04 15:00:00,45.6,45.74,45.57,45.6,8800.0,45.6,45.74,45.57,45.6,8800.0
2007-05-04 15:30:00,45.64,45.88,45.64,45.87,17300.0,45.64,45.88,45.64,45.87,17300.0
2007-05-07 09:30:00,45.81,45.91,45.57,45.83,15400.0,45.81,45.91,45.57,45.83,15400.0
2007-05-07 10:00:00,45.83,45.88,45.59,45.72,10600.0,45.83,45.88,45.59,45.72,10600.0
2007-05-07 10:30:00,45.72,45.94,45.6,45.8,17500.0,45.72,45.94,45.6,45.8,17500.0
2007-05-07 11:00:00,45.86,45.94,45.82,45.87,8900.0,45.86,45.94,45.82,45.87,8900.0
2007-05-07 11:30:00,45.85,45.85,45.64,45.66,16600.0,45.85,45.85,45.64,45.66,16600.0
2007-05-07 12:00:00,45.67,45.71,45.48,45.57,19100.0,45.67,45.71,45.48,45.57,19100.0
2007-05-07 12:30:00,45.55,45.56,45.43,45.52,14700.0,45.55,45.56,45.43,45.52,14700.0
2007-05-07 13:00:00,45.51,45.6,45.28,45.43,22800.0,45.51,45.6,45.28,45.43,22800.0
2007-05-07 13:30:00,45.44,45.96,45.43,45.72,27000.0,45.44,45.96,45.43,45.72,27000.0
2007-05-07 14:00:00,45.64,45.82,45.6,45.61,15300.0,45.64,45.82,45.6,45.61,15300.0
2007-05-07 14:30:00,45.62,45.88,45.6,45.82,21300.0,45.62,45.88,45.6,45.82,21300.0
2007-05-07 15:00:00,45.73,45.77,45.6,45.71,22600.0,45.73,45.77,45.6,45.71,22600.0
2007-05-07 15:30:00,45.69,45.89,45.6,45.85,43300.0,45.69,45.89,45.6,45.85,43300.0
2007-05-08 09:30:00,45.96,46.52,44.57,44.9,30600.0,45.96,46.52,44.57,44.9,30600.0
2007-05-08 10:00:00,44.93,44.93,44.43,44.65,28100.0,44.93,44.93,44.43,44.65,28100.0
2007-05-08 10:30:00,44.63,44.88,44.56,44.82,35000.0,44.63,44.88,44.56,44.82,35000.0
2007-05-08 11:00:00,44.8,45.27,44.79,45.23,17300.0,44.8,45.27,44.79,45.23,17300.0
2007-05-08 11:30:00,45.22,45.27,45.09,45.1,13000.0,45.22,45.27,45.09,45.1,13000.0
2007-05-08 12:00:00,45.15,45.22,45.14,45.14,5900.0,45.15,45.22,45.14,45.14,5900.0
2007-05-08 12:30:00,45.16,45.67,45.15,45.61,21000.0,45.16,45.67,45.15,45.61,21000.0
2007-05-08 13:00:00,45.6,45.62,45.55,45.55,7500.0,45.6,45.62,45.55,45.55,7500.0
2007-05-08 13:30:00,45.55,45.61,45.45,45.47,9400.0,45.55,45.61,45.45,45.47,9400.0
2007-05-08 14:00:00,45.47,45.56,45.41,45.43,6800.0,45.47,45.56,45.41,45.43,6800.0
2007-05-08 14:30:00,45.45,45.54,45.35,45.51,16500.0,45.45,45.54,45.35,45.51,16500.0
2007-05-08 15:00:00,45.51,45.68,45.5,45.55,10200.0,45.51,45.68,45.5,45.55,10200.0
2007-05-08 15:30:00,45.56,45.66,45.5,45.55,15800.0,45.56,45.66,45.5,45.55,15800.0
2007-05-09 09:30:00,45.15,45.41,44.6,45.36,16500.0,45.15,45.41,44.6,45.36,16500.0
2007-05-09 10:00:00,45.37,45.75,45.37,45.58,14200.0,45.37,45.75,45.37,45.58,14200.0
2007-05-09 10:30:00,45.58,45.61,45.55,45.56,5100.0,45.58,45.61,45.55,45.56,5100.0
2007-05-09 11:00:00,45.55,45.68,45.53,45.6,6000.0,45.55,45.68,45.53,45.6,6000.0
2007-05-09 11:30:00,45.61,45.68,45.55,45.56,7500.0,45.61,45.68,45.55,45.56,7500.0
2007-05-09 12:00:00,45.55,45.57,45.47,45.57,9100.0,45.55,45.57,45.47,45.57,9100.0
2007-05-09 12:30:00,45.52,45.68,45.51,45.62,7400.0,45.52,45.68,45.51,45.62,7400.0
2007-05-09 13:00:00,45.62,45.68,45.6,45.6,9300.0,45.62,45.68,45.6,45.6,9300.0
2007-05-09 13:30:00,45.61,45.64,45.58,45.63,7100.0,45.61,45.64,45.58,45.63,7100.0
2007-05-09 14:00:00,45.62,45.88,45.44,45.57,28300.0,45.62,45.88,45.44,45.57,28300.0
2007-05-09 14:30:00,45.59,46.01,45.47,45.71,29100.0,45.59,46.01,45.47,45.71,29100.0
2007-05-09 15:00:00,45.65,45.87,45.6,45.84,14300.0,45.65,45.87,45.6,45.84,14300.0
2007-05-09 15:30:00,45.84,45.96,45.71,45.76,19400.0,45.84,45.96,45.71,45.76,19400.0
2007-05-10 09:30:00,45.55,45.55,45.11,45.24,21600.0,45.55,45.55,45.11,45.24,21600.0
2007-05-10 10:00:00,45.23,45.47,45.15,45.37,9900.0,45.23,45.47,45.15,45.37,9900.0
2007-05-10 10:30:00,45.37,45.42,45.17,45.31,10800.0,45.37,45.42,45.17,45.31,10800.0
2007-05-10 11:00:00,45.3,45.3,45.03,45.17,30500.0,45.3,45.3,45.03,45.17,30500.0
2007-05-10 11:30:00,45.15,45.4,45.15,45.18,13300.0,45.15,45.4,45.15,45.18,13300.0
2007-05-10 12:00:00,45.17,45.25,45.13,45.21,25500.0,45.17,45.25,45.13,45.21,25500.0
2007-05-10 12:30:00,45.21,45.25,45.2,45.21,4900.0,45.21,45.25,45.2,45.21,4900.0
2007-05-10 13:00:00,45.2,45.27,45.1,45.2,10800.0,45.2,45.27,45.1,45.2,10800.0
2007-05-10 13:30:00,45.21,45.42,45.11,45.32,10600.0,45.21,45.42,45.11,45.32,10600.0
2007-05-10 14:00:00,45.32,45.53,45.3,45.4,9600.0,45.32,45.53,45.3,45.4,9600.0
2007-05-10 14:30:00,45.4,45.55,45.34,45.45,19200.0,45.4,45.55,45.34,45.45,19200.0
2007-05-10 15:00:00,45.45,45.62,45.45,45.56,34400.0,45.45,45.62,45.45,45.56,34400.0
2007-05-10 15:30:00,45.56,45.62,45.46,45.62,63300.0,45.56,45.62,45.46,45.62,63300.0
2007-05-11 09:30:00,45.77,46.13,45.65,45.91,15400.0,45.77,46.13,45.65,45.91,15400.0
2007-05-11 10:00:00,45.96,46.22,45.85,46.03,14100.0,45.96,46.22,45.85,46.03,14100.0
2007-05-11 10:30:00,46.02,46.45,45.98,46.28,12300.0,46.02,46.45,45.98,46.28,12300.0
2007-05-11 11:00:00,46.25,46.48,46.1,46.1,8400.0,46.25,46.48,46.1,46.1,8400.0
2007-05-11 11:30:00,46.13,46.13,46.0,46.08,12400.0,46.13,46.13,46.0,46.08,12400.0
2007-05-11 12:00:00,46.05,46.13,46.05,46.05,11500.0,46.05,46.13,46.05,46.05,11500.0
2007-05-11 12:30:00,46.05,46.12,46.03,46.1,13700.0,46.05,46.12,46.03,46.1,13700.0
2007-05-11 13:00:00,46.12,46.16,46.03,46.15,8700.0,46.12,46.16,46.03,46.15,8700.0
2007-05-11 13:30:00,46.14,46.18,46.04,46.12,8100.0,46.14,46.18,46.04,46.12,8100.0
2007-05-11 14:00:00,46.14,46.15,46.05,46.08,9200.0,46.14,46.15,46.05,46.08,9200.0
2007-05-11 14:30:00,46.05,46.11,46.02,46.05,20000.0,46.05,46.11,46.02,46.05,20000.0
2007-05-11 15:00:00,46.05,46.43,46.05,46.39,22600.0,46.05,46.43,46.05,46.39,22600.0
2007-05-11 15:30:00,46.41,46.55,46.36,46.48,25600.0,46.41,46.55,46.36,46.48,25600.0
2007-05-14 09:30:00,46.51,46.61,46.12,46.17,61700.0,46.51,46.61,46.12,46.17,61700.0
2007-05-14 10:00:00,46.17,46.33,46.14,46.22,23200.0,46.17,46.33,46.14,46.22,23200.0
2007-05-14 10:30:00,46.21,46.37,46.13,46.19,17800.0,46.21,46.37,46.13,46.19,17800.0
2007-05-14 11:00:00,46.22,46.38,46.17,46.34,17400.0,46.22,46.38,46.17,46.34,17400.0
2007-05-14 11:30:00,46.32,46.48,46.26,46.34,12000.0,46.32,46.48,46.26,46.34,12000.0
2007-05-14 12:00:00,46.3,46.39,46.22,46.25,13400.0,46.3,46.39,46.22,46.25,13400.0
2007-05-14 12:30:00,46.25,46.36,46.21,46.22,8700.0,46.25,46.36,46.21,46.22,8700.0
2007-05-14 13:00:00,46.23,46.25,45.95,46.09,13500.0,46.23,46.25,45.95,46.09,13500.0
2007-05-14 13:30:00,46.11,46.11,45.87,45.97,22200.0,46.11,46.11,45.87,45.97,22200.0
2007-05-14 14:00:00,45.94,46.03,45.83,45.9,20500.0,45.94,46.03,45.83,45.9,20500.0
2007-05-14 14:30:00,45.93,46.03,45.77,45.86,31800.0,45.93,46.03,45.77,45.86,31800.0
2007-05-14 15:00:00,45.86,46.07,45.84,45.93,12800.0,45.86,46.07,45.84,45.93,12800.0
2007-05-14 15:30:00,45.93,45.98,45.77,45.83,28800.0,45.93,45.98,45.77,45.83,28800.0
2007-05-15 09:30:00,45.71,46.04,45.6,46.04,23100.0,45.71,46.04,45.6,46.04,23100.0
2007-05-15 10:00:00,46.13,46.6,46.03,46.32,24000.0,46.13,46.6,46.03,46.32,24000.0
2007-05-15 10:30:00,46.34,46.34,46.0,46.03,10000.0,46.34,46.34,46.0,46.03,10000.0
2007-05-15 11:00:00,46.01,46.15,45.98,46.07,16500.0,46.01,46.15,45.98,46.07,16500.0
2007-05-15 11:30:00,46.09,46.17,46.04,46.05,5500.0,46.09,46.17,46.04,46.05,5500.0
2007-05-15 12:00:00,46.08,46.11,46.0,46.09,5000.0,46.08,46.11,46.0,46.09,5000.0
2007-05-15 12:30:00,46.07,46.18,46.0,46.08,39600.0,46.07,46.18,46.0,46.08,39600.0
2007-05-15 13:00:00,46.07,46.34,46.01,46.24,29600.0,46.07,46.34,46.01,46.24,29600.0
2007-05-15 13:30:00,46.24,46.33,46.03,46.19,54200.0,46.24,46.33,46.03,46.19,54200.0
2007-05-15 14:00:00,46.12,46.2,46.08,46.1,35200.0,46.12,46.2,46.08,46.1,35200.0
2007-05-15 14:30:00,46.1,46.2,45.93,46.15,76200.0,46.1,46.2,45.93,46.15,76200.0
2007-05-15 15:00:00,46.12,46.16,46.04,46.12,41100.0,46.12,46.16,46.04,46.12,41100.0
2007-05-15 15:30:00,46.09,46.24,46.06,46.12,63900.0,46.09,46.24,46.06,46.12,63900.0
2007-05-16 09:30:00,46.09,46.15,45.68,45.81,16400.0,46.09,46.15,45.68,45.81,16400.0
2007-05-16 10:00:00,45.76,45.76,45.47,45.49,17400.0,45.76,45.76,45.47,45.49,17400.0
2007-05-16 10:30:00,45.45,45.5,45.05,45.23,20600.0,45.45,45.5,45.05,45.23,20600.0
2007-05-16 11:00:00,45.17,45.31,45.05,45.26,15900.0,45.17,45.31,45.05,45.26,15900.0
2007-05-16 11:30:00,45.26,45.27,45.02,45.1,11100.0,45.26,45.27,45.02,45.1,11100.0
2007-05-16 12:00:00,45.11,45.23,45.06,45.23,19800.0,45.11,45.23,45.06,45.23,19800.0
2007-05-16 12:30:00,45.22,45.23,45.13,45.19,10600.0,45.22,45.23,45.13,45.19,10600.0
2007-05-16 13:00:00,45.2,45.25,45.09,45.17,20100.0,45.2,45.25,45.09,45.17,20100.0
2007-05-16 13:30:00,45.19,45.57,45.18,45.53,33900.0,45.19,45.57,45.18,45.53,33900.0
2007-05-16 14:00:00,45.53,45.76,45.52,45.58,15100.0,45.53,45.76,45.52,45.58,15100.0
2007-05-16 14:30:00,45.58,45.72,45.46,45.48,18300.0,45.58,45.72,45.46,45.48,18300.0
2007-05-16 15:00:00,45.49,45.5,45.24,45.45,26700.0,45.49,45.5,45.24,45.45,26700.0
2007-05-16 15:30:00,45.46,45.85,45.46,45.8,26600.0,45.46,45.85,45.46,45.8,26600.0
2007-05-17 09:30:00,45.73,45.9,45.4,45.46,19200.0,45.73,45.9,45.4,45.46,19200.0
2007-05-17 10:00:00,45.45,45.66,45.45,45.62,10400.0,45.45,45.66,45.45,45.62,10400.0
2007-05-17 10:30:00,45.66,45.67,45.57,45.6,14600.0,45.66,45.67,45.57,45.6,14600.0
2007-05-17 11:00:00,45.72,45.82,45.66,45.66,63400.0,45.72,45.82,45.66,45.66,63400.0
2007-05-17 11:30:00,45.66,45.75,45.6,45.6,10700.0,45.66,45.75,45.6,45.6,10700.0
2007-05-17 12:00:00,45.58,45.68,45.57,45.59,11700.0,45.58,45.68,45.57,45.59,11700.0
2007-05-17 12:30:00,45.59,45.63,45.57,45.6,12300.0,45.59,45.63,45.57,45.6,12300.0
2007-05-17 13:00:00,45.58,45.58,45.5,45.56,11000.0,45.58,45.58,45.5,45.56,11000.0
2007-05-17 13:30:00,45.54,45.73,45.54,45.69,10600.0,45.54,45.73,45.54,45.69,10600.0
2007-05-17 14:00:00,45.72,45.75,45.62,45.73,15700.0,45.72,45.75,45.62,45.73,15700.0
2007-05-17 14:30:00,45.74,45.75,45.62,45.67,44500.0,45.74,45.75,45.62,45.67,44500.0
2007-05-17 15:00:00,45.66,45.93,45.64,45.74,39900.0,45.66,45.93,45.64,45.74,39900.0
2007-05-17 15:30:00,45.74,45.8,45.5,45.51,121800.0,45.74,45.8,45.5,45.51,121800.0
2007-05-18 09:30:00,45.51,45.76,45.07,45.46,92500.0,45.51,45.76,45.07,45.46,92500.0
2007-05-18 10:00:00,45.47,45.62,45.41,45.6,11500.0,45.47,45.62,45.41,45.6,11500.0
2007-05-18 10:30:00,45.53,45.53,45.35,45.4,17200.0,45.53,45.53,45.35,45.4,17200.0
2007-05-18 11:00:00,45.39,45.44,45.36,45.36,7100.0,45.39,45.44,45.36,45.36,7100.0
2007-05-18 11:30:00,45.36,45.45,45.36,45.4,8500.0,45.36,45.45,45.36,45.4,8500.0
2007-05-18 12:00:00,45.4,45.52,45.4,45.5,8000.0,45.4,45.52,45.4,45.5,8000.0
2007-05-18 12:30:00,45.5,45.7,45.47,45.68,16900.0,45.5,45.7,45.47,45.68,16900.0
2007-05-18 13:00:00,45.68,45.86,45.59,45.67,27200.0,45.68,45.86,45.59,45.67,27200.0
2007-05-18 13:30:00,45.66,45.9,45.58,45.73,27300.0,45.66,45.9,45.58,45.73,27300.0
2007-05-18 14:00:00,45.76,45.9,45.68,45.69,19000.0,45.76,45.9,45.68,45.69,19000.0
2007-05-18 14:30:00,45.69,45.84,45.6,45.79,31300.0,45.69,45.84,45.6,45.79,31300.0
2007-05-18 15:00:00,45.78,45.83,45.64,45.67,18000.0,45.78,45.83,45.64,45.67,18000.0
2007-05-18 15:30:00,45.67,45.85,45.59,45.71,63800.0,45.67,45.85,45.59,45.71,63800.0
2007-05-21 09:30:00,45.56,45.84,45.56,45.75,8400.0,45.56,45.84,45.56,45.75,8400.0
2007-05-21 10:00:00,45.72,45.85,45.7,45.8,54000.0,45.72,45.85,45.7,45.8,54000.0
2007-05-21 10:30:00,45.84,46.0,45.84,45.97,33200.0,45.84,46.0,45.84,45.97,33200.0
2007-05-21 11:00:00,45.94,46.0,45.85,45.96,19900.0,45.94,46.0,45.85,45.96,19900.0
2007-05-21 11:30:00,45.92,46.2,45.86,46.2,14800.0,45.92,46.2,45.86,46.2,14800.0
2007-05-21 12:00:00,46.19,46.37,46.14,46.16,11300.0,46.19,46.37,46.14,46.16,11300.0
2007-05-21 12:30:00,46.16,46.18,46.02,46.02,5200.0,46.16,46.18,46.02,46.02,5200.0
2007-05-21 13:00:00,46.05,46.09,46.03,46.07,3700.0,46.05,46.09,46.03,46.07,3700.0
2007-05-21 13:30:00,46.03,46.11,45.94,46.09,39600.0,46.03,46.11,45.94,46.09,39600.0
2007-05-21 14:00:00,46.09,46.19,46.0,46.12,32100.0,46.09,46.19,46.0,46.12,32100.0
2007-05-21 14:30:00,46.15,46.17,46.06,46.17,23200.0,46.15,46.17,46.06,46.17,23200.0
2007-05-21 15:00:00,46.18,46.27,46.05,46.09,63100.0,46.18,46.27,46.05,46.09,63100.0
2007-05-21 15:30:00,46.1,46.31,46.03,46.14,50800.0,46.1,46.31,46.03,46.14,50800.0
2007-05-22 09:30:00,45.8,46.48,45.8,46.34,40800.0,45.8,46.48,45.8,46.34,40800.0
2007-05-22 10:00:00,46.37,46.63,46.2,46.23,42000.0,46.37,46.63,46.2,46.23,42000.0
2007-05-22 10:30:00,46.29,46.34,46.13,46.2,9400.0,46.29,46.34,46.13,46.2,9400.0
2007-05-22 11:00:00,46.18,46.18,45.96,46.01,10000.0,46.18,46.18,45.96,46.01,10000.0
2007-05-22 11:30:00,46.02,46.08,45.96,46.04,18600.0,46.02,46.08,45.96,46.04,18600.0
2007-05-22 12:00:00,46.01,46.08,46.0,46.08,3900.0,46.01,46.08,46.0,46.08,3900.0
2007-05-22 12:30:00,46.06,46.11,45.96,46.06,12300.0,46.06,46.11,45.96,46.06,12300.0
2007-05-22 13:00:00,46.08,46.17,46.04,46.17,9900.0,46.08,46.17,46.04,46.17,9900.0
2007-05-22 13:30:00,46.18,46.29,46.14,46.15,13900.0,46.18,46.29,46.14,46.15,13900.0
2007-05-22 14:00:00,46.16,46.29,46.14,46.25,9300.0,46.16,46.29,46.14,46.25,9300.0
2007-05-22 14:30:00,46.23,46.23,46.05,46.14,11500.0,46.23,46.23,46.05,46.14,11500.0
2007-05-22 15:00:00,46.14,46.23,46.1,46.11,16000.0,46.14,46.23,46.1,46.11,16000.0
2007-05-22 15:30:00,46.11,46.2,46.01,46.14,26800.0,46.11,46.2,46.01,46.14,26800.0
2007-05-23 09:30:00,46.05,46.12,45.82,45.96,14600.0,46.05,46.12,45.82,45.96,14600.0
2007-05-23 10:00:00,45.94,46.11,45.94,46.09,9400.0,45.94,46.11,45.94,46.09,9400.0
2007-05-23 10:30:00,46.09,46.27,46.03,46.09,8800.0,46.09,46.27,46.03,46.09,8800.0
2007-05-23 11:00:00,46.09,46.11,46.0,46.03,4600.0,46.09,46.11,46.0,46.03,4600.0
2007-05-23 11:30:00,46.04,46.04,45.95,45.95,7400.0,46.04,46.04,45.95,45.95,7400.0
2007-05-23 12:00:00,45.95,46.03,45.95,46.03,6800.0,45.95,46.03,45.95,46.03,6800.0
2007-05-23 12:30:00,46.06,46.11,46.0,46.09,2600.0,46.06,46.11,46.0,46.09,2600.0
2007-05-23 13:00:00,46.12,46.14,45.98,46.09,5200.0,46.12,46.14,45.98,46.09,5200.0
2007-05-23 13:30:00,46.09,46.2,45.98,46.0,13100.0,46.09,46.2,45.98,46.0,13100.0
2007-05-23 14:00:00,46.01,46.03,45.83,45.9,46000.0,46.01,46.03,45.83,45.9,46000.0
2007-05-23 14:30:00,45.89,46.02,45.85,45.96,19500.0,45.89,46.02,45.85,45.96,19500.0
2007-05-23 15:00:00,45.92,46.0,45.84,45.88,11100.0,45.92,46.0,45.84,45.88,11100.0
2007-05-23 15:30:00,45.89,45.99,45.8,45.92,43500.0,45.89,45.99,45.8,45.92,43500.0
2007-05-24 09:30:00,45.94,45.94,45.37,45.59,45200.0,45.94,45.94,45.37,45.59,45200.0
2007-05-24 10:00:00,45.59,45.75,45.51,45.6,35400.0,45.59,45.75,45.51,45.6,35400.0
2007-05-24 10:30:00,45.6,45.8,45.44,45.52,20000.0,45.6,45.8,45.44,45.52,20000.0
2007-05-24 11:00:00,45.44,45.65,45.27,45.3,32000.0,45.44,45.65,45.27,45.3,32000.0
2007-05-24 11:30:00,45.34,45.58,45.25,45.53,15500.0,45.34,45.58,45.25,45.53,15500.0
2007-05-24 12:00:00,45.51,45.55,45.29,45.29,20800.0,45.51,45.55,45.29,45.29,20800.0
2007-05-24 12:30:00,45.32,45.42,45.22,45.39,20100.0,45.32,45.42,45.22,45.39,20100.0
2007-05-24 13:00:00,45.41,45.5,45.34,45.42,13500.0,45.41,45.5,45.34,45.42,13500.0
2007-05-24 13:30:00,45.42,45.61,45.39,45.56,17500.0,45.42,45.61,45.39,45.56,17500.0
2007-05-24 14:00:00,45.62,45.62,45.37,45.49,21100.0,45.62,45.62,45.37,45.49,21100.0
2007-05-24 14:30:00,45.55,45.55,45.26,45.28,24500.0,45.55,45.55,45.26,45.28,24500.0
2007-05-24 15:00:00,45.24,45.39,45.03,45.22,27800.0,45.24,45.39,45.03,45.22,27800.0
2007-05-24 15:30:00,45.21,45.26,45.05,45.09,60900.0,45.21,45.26,45.05,45.09,60900.0
2007-05-25 09:30:00,45.38,45.38,44.96,45.15,21400.0,45.38,45.38,44.96,45.15,21400.0
2007-05-25 10:00:00,45.1,45.29,44.76,45.25,24100.0,45.1,45.29,44.76,45.25,24100.0
2007-05-25 10:30:00,45.28,45.68,45.27,45.65,10000.0,45.28,45.68,45.27,45.65,10000.0
2007-05-25 11:00:00,45.65,45.65,45.26,45.34,8100.0,45.65,45.65,45.26,45.34,8100.0
2007-05-25 11:30:00,45.32,45.53,45.28,45.49,9200.0,45.32,45.53,45.28,45.49,9200.0
2007-05-25 12:00:00,45.48,45.48,45.31,45.33,4600.0,45.48,45.48,45.31,45.33,4600.0
2007-05-25 12:30:00,45.3,45.39,45.3,45.39,2200.0,45.3,45.39,45.3,45.39,2200.0
2007-05-25 13:00:00,45.33,45.51,45.33,45.41,3000.0,45.33,45.51,45.33,45.41,3000.0
2007-05-25 13:30:00,45.36,45.58,45.33,45.57,11300.0,45.36,45.58,45.33,45.57,11300.0
2007-05-25 14:00:00,45.59,45.59,45.26,45.4,12700.0,45.59,45.59,45.26,45.4,12700.0
2007-05-25 14:30:00,45.49,45.77,45.49,45.75,17600.0,45.49,45.77,45.49,45.75,17600.0
2007-05-25 15:00:00,45.76,45.9,45.71,45.76,16000.0,45.76,45.9,45.71,45.76,16000.0
2007-05-25 15:30:00,45.81,45.87,45.69,45.8,11100.0,45.81,45.87,45.69,45.8,11100.0
2007-05-29 09:30:00,46.6,46.6,45.84,45.96,6400.0,46.6,46.6,45.84,45.96,6400.0
2007-05-29 10:00:00,45.96,46.0,45.88,46.0,15400.0,45.96,46.0,45.88,46.0,15400.0
2007-05-29 10:30:00,46.0,46.25,45.98,46.1,16400.0,46.0,46.25,45.98,46.1,16400.0
2007-05-29 11:00:00,46.05,46.1,45.7,45.77,15200.0,46.05,46.1,45.7,45.77,15200.0
2007-05-29 11:30:00,45.78,45.92,45.63,45.65,16100.0,45.78,45.92,45.63,45.65,16100.0
2007-05-29 12:00:00,45.61,45.67,45.43,45.44,10400.0,45.61,45.67,45.43,45.44,10400.0
2007-05-29 12:30:00,45.44,45.6,45.34,45.42,13100.0,45.44,45.6,45.34,45.42,13100.0
2007-05-29 13:00:00,45.41,45.43,45.3,45.39,7400.0,45.41,45.43,45.3,45.39,7400.0
2007-05-29 13:30:00,45.44,45.47,45.26,45.45,5100.0,45.44,45.47,45.26,45.45,5100.0
2007-05-29 14:00:00,45.44,45.69,45.42,45.5,11500.0,45.44,45.69,45.42,45.5,11500.0
2007-05-29 14:30:00,45.45,45.64,45.41,45.61,9300.0,45.45,45.64,45.41,45.61,9300.0
2007-05-29 15:00:00,45.62,45.74,45.6,45.68,7600.0,45.62,45.74,45.6,45.68,7600.0
2007-05-29 15:30:00,45.65,45.9,45.65,45.88,12300.0,45.65,45.9,45.65,45.88,12300.0
2007-05-30 09:30:00,45.4,45.66,45.26,45.65,16700.0,45.4,45.66,45.26,45.65,16700.0
2007-05-30 10:00:00,45.58,45.61,45.45,45.58,50700.0,45.58,45.61,45.45,45.58,50700.0
2007-05-30 10:30:00,45.57,45.62,45.5,45.54,10800.0,45.57,45.62,45.5,45.54,10800.0
2007-05-30 11:00:00,45.5,45.68,45.5,45.64,10400.0,45.5,45.68,45.5,45.64,10400.0
2007-05-30 11:30:00,45.58,45.68,45.56,45.66,8000.0,45.58,45.68,45.56,45.66,8000.0
2007-05-30 12:00:00,45.69,45.98,45.67,45.98,6500.0,45.69,45.98,45.67,45.98,6500.0
2007-05-30 12:30:00,46.02,46.03,45.87,45.92,12900.0,46.02,46.03,45.87,45.92,12900.0
2007-05-30 13:00:00,45.95,45.96,45.84,45.9,5400.0,45.95,45.96,45.84,45.9,5400.0
2007-05-30 13:30:00,45.92,45.92,45.64,45.71,7600.0,45.92,45.92,45.64,45.71,7600.0
2007-05-30 14:00:00,45.71,45.82,45.5,45.63,24100.0,45.71,45.82,45.5,45.63,24100.0
2007-05-30 14:30:00,45.64,45.85,45.59,45.85,8200.0,45.64,45.85,45.59,45.85,8200.0
2007-05-30 15:00:00,45.86,46.0,45.79,45.98,13600.0,45.86,46.0,45.79,45.98,13600.0
2007-05-30 15:30:00,45.95,46.24,45.95,46.08,18300.0,45.95,46.24,45.95,46.08,18300.0
2007-05-31 09:30:00,46.02,46.26,45.98,45.98,8700.0,46.02,46.26,45.98,45.98,8700.0
2007-05-31 10:00:00,46.03,46.09,45.86,45.93,20800.0,46.03,46.09,45.86,45.93,20800.0
2007-05-31 10:30:00,45.89,46.06,45.87,45.94,7200.0,45.89,46.06,45.87,45.94,7200.0
2007-05-31 11:00:00,45.93,45.93,45.72,45.8,20700.0,45.93,45.93,45.72,45.8,20700.0
2007-05-31 11:30:00,45.81,45.91,45.81,45.87,6900.0,45.81,45.91,45.81,45.87,6900.0
2007-05-31 12:00:00,45.89,45.95,45.85,45.87,8200.0,45.89,45.95,45.85,45.87,8200.0
2007-05-31 12:30:00,45.89,45.94,45.88,45.89,8100.0,45.89,45.94,45.88,45.89,8100.0
2007-05-31 13:00:00,45.89,46.05,45.88,45.97,21800.0,45.89,46.05,45.88,45.97,21800.0
2007-05-31 13:30:00,45.96,46.02,45.88,45.93,7300.0,45.96,46.02,45.88,45.93,7300.0
2007-05-31 14:00:00,45.96,46.1,45.96,46.0,6500.0,45.96,46.1,45.96,46.0,6500.0
2007-05-31 14:30:00,46.0,46.04,45.9,45.96,28400.0,46.0,46.04,45.9,45.96,28400.0
2007-05-31 15:00:00,45.98,46.05,45.9,45.97,84200.0,45.98,46.05,45.9,45.97,84200.0
2007-05-31 15:30:00,46.0,46.04,45.9,45.98,22400.0,46.0,46.04,45.9,45.98,22400.0
2007-06-01 09:30:00,46.33,46.8,46.21,46.69,8100.0,46.33,46.8,46.21,46.69,8100.0
2007-06-01 10:00:00,46.64,46.79,46.27,46.27,10700.0,46.64,46.79,46.27,46.27,10700.0
2007-06-01 10:30:00,46.25,46.37,46.0,46.1,11800.0,46.25,46.37,46.0,46.1,11800.0
2007-06-01 11:00:00,46.09,46.23,46.05,46.18,6300.0,46.09,46.23,46.05,46.18,6300.0
2007-06-01 11:30:00,46.19,46.3,46.16,46.16,6400.0,46.19,46.3,46.16,46.16,6400.0
2007-06-01 12:00:00,46.09,46.2,46.05,46.08,10200.0,46.09,46.2,46.05,46.08,10200.0
2007-06-01 12:30:00,46.07,46.1,46.0,46.02,8800.0,46.07,46.1,46.0,46.02,8800.0
2007-06-01 13:00:00,46.03,46.13,46.0,46.13,26700.0,46.03,46.13,46.0,46.13,26700.0
2007-06-01 13:30:00,46.12,46.13,46.01,46.01,6100.0,46.12,46.13,46.01,46.01,6100.0
2007-06-01 14:00:00,46.0,46.07,45.96,45.99,10200.0,46.0,46.07,45.96,45.99,10200.0
2007-06-01 14:30:00,46.0,46.01,45.93,46.0,28700.0,46.0,46.01,45.93,46.0,28700.0
2007-06-01 15:00:00,45.98,46.0,45.89,45.95,13400.0,45.98,46.0,45.89,45.95,13400.0
2007-06-01 15:30:00,45.96,46.12,45.89,46.07,18100.0,45.96,46.12,45.89,46.07,18100.0
2007-06-04 09:30:00,45.93,46.06,45.65,45.69,11000.0,45.93,46.06,45.65,45.69,11000.0
2007-06-04 10:00:00,45.73,45.86,45.73,45.81,20000.0,45.73,45.86,45.73,45.81,20000.0
2007-06-04 10:30:00,45.77,45.88,45.76,45.84,15200.0,45.77,45.88,45.76,45.84,15200.0
2007-06-04 11:00:00,45.84,46.03,45.83,45.96,17400.0,45.84,46.03,45.83,45.96,17400.0
2007-06-04 11:30:00,45.99,46.05,45.8,45.81,8900.0,45.99,46.05,45.8,45.81,8900.0
2007-06-04 12:00:00,45.85,45.94,45.82,45.83,11000.0,45.85,45.94,45.82,45.83,11000.0
2007-06-04 12:30:00,45.83,45.88,45.76,45.87,12200.0,45.83,45.88,45.76,45.87,12200.0
2007-06-04 13:00:00,45.86,45.91,45.8,45.91,8400.0,45.86,45.91,45.8,45.91,8400.0
2007-06-04 13:30:00,45.91,45.95,45.8,45.8,9200.0,45.91,45.95,45.8,45.8,9200.0
2007-06-04 14:00:00,45.82,45.97,45.8,45.8,14900.0,45.82,45.97,45.8,45.8,14900.0
2007-06-04 14:30:00,45.82,46.06,45.8,45.97,17300.0,45.82,46.06,45.8,45.97,17300.0
2007-06-04 15:00:00,45.97,46.1,45.97,46.04,12600.0,45.97,46.1,45.97,46.04,12600.0
2007-06-04 15:30:00,46.04,46.14,45.92,45.93,23900.0,46.04,46.14,45.92,45.93,23900.0
2007-06-05 09:30:00,45.8,45.89,45.62,45.77,10700.0,45.8,45.89,45.62,45.77,10700.0
2007-06-05 10:00:00,45.78,45.85,45.51,45.66,13400.0,45.78,45.85,45.51,45.66,13400.0
2007-06-05 10:30:00,45.67,45.96,45.67,45.92,13900.0,45.67,45.96,45.67,45.92,13900.0
2007-06-05 11:00:00,45.92,46.07,45.87,45.91,9300.0,45.92,46.07,45.87,45.91,9300.0
2007-06-05 11:30:00,45.9,45.9,45.6,45.6,13200.0,45.9,45.9,45.6,45.6,13200.0
2007-06-05 12:00:00,45.6,45.6,45.38,45.44,15700.0,45.6,45.6,45.38,45.44,15700.0
2007-06-05 12:30:00,45.48,45.54,45.42,45.52,7300.0,45.48,45.54,45.42,45.52,7300.0
2007-06-05 13:00:00,45.5,45.61,45.36,45.38,8800.0,45.5,45.61,45.36,45.38,8800.0
2007-06-05 13:30:00,45.37,45.44,45.19,45.32,12200.0,45.37,45.44,45.19,45.32,12200.0
2007-06-05 14:00:00,45.29,45.57,45.22,45.48,9500.0,45.29,45.57,45.22,45.48,9500.0
2007-06-05 14:30:00,45.46,45.57,45.42,45.44,8700.0,45.46,45.57,45.42,45.44,8700.0
2007-06-05 15:00:00,45.49,45.62,45.41,45.54,10100.0,45.49,45.62,45.41,45.54,10100.0
2007-06-05 15:30:00,45.54,45.69,45.41,45.52,13000.0,45.54,45.69,45.41,45.52,13000.0
2007-06-06 09:30:00,45.42,45.54,45.15,45.49,14400.0,45.42,45.54,45.15,45.49,14400.0
2007-06-06 10:00:00,45.43,45.48,45.31,45.38,11000.0,45.43,45.48,45.31,45.38,11000.0
2007-06-06 10:30:00,45.36,45.45,45.26,45.35,19200.0,45.36,45.45,45.26,45.35,19200.0
2007-06-06 11:00:00,45.33,45.45,45.3,45.38,17100.0,45.33,45.45,45.3,45.38,17100.0
2007-06-06 11:30:00,45.37,45.37,45.17,45.18,15300.0,45.37,45.37,45.17,45.18,15300.0
2007-06-06 12:00:00,45.18,45.33,45.17,45.26,8500.0,45.18,45.33,45.17,45.26,8500.0
2007-06-06 12:30:00,45.32,45.34,45.24,45.24,9500.0,45.32,45.34,45.24,45.24,9500.0
2007-06-06 13:00:00,45.25,45.29,45.12,45.22,14900.0,45.25,45.29,45.12,45.22,14900.0
2007-06-06 13:30:00,45.24,45.29,45.15,45.24,12100.0,45.24,45.29,45.15,45.24,12100.0
2007-06-06 14:00:00,45.25,45.29,45.08,45.18,15300.0,45.25,45.29,45.08,45.18,15300.0
2007-06-06 14:30:00,45.18,45.25,45.13,45.25,8200.0,45.18,45.25,45.13,45.25,8200.0
2007-06-06 15:00:00,45.23,45.38,45.16,45.28,12300.0,45.23,45.38,45.16,45.28,12300.0
2007-06-06 15:30:00,45.25,45.27,45.07,45.07,16900.0,45.25,45.27,45.07,45.07,16900.0
2007-06-07 09:30:00,45.1,45.5,45.08,45.43,13600.0,45.1,45.5,45.08,45.43,13600.0
2007-06-07 10:00:00,45.44,45.44,45.13,45.13,10800.0,45.44,45.44,45.13,45.13,10800.0
2007-06-07 10:30:00,45.14,45.27,45.02,45.23,8400.0,45.14,45.27,45.02,45.23,8400.0
2007-06-07 11:00:00,45.2,45.24,45.01,45.18,16000.0,45.2,45.24,45.01,45.18,16000.0
2007-06-07 11:30:00,45.18,45.19,45.08,45.17,5700.0,45.18,45.19,45.08,45.17,5700.0
2007-06-07 12:00:00,45.14,45.2,45.07,45.12,9400.0,45.14,45.2,45.07,45.12,9400.0
2007-06-07 12:30:00,45.14,45.18,44.66,44.82,19500.0,45.14,45.18,44.66,44.82,19500.0
2007-06-07 13:00:00,44.82,44.93,44.76,44.76,10400.0,44.82,44.93,44.76,44.76,10400.0
2007-06-07 13:30:00,44.77,44.89,44.64,44.88,20100.0,44.77,44.89,44.64,44.88,20100.0
2007-06-07 14:00:00,44.88,44.93,44.71,44.71,14600.0,44.88,44.93,44.71,44.71,14600.0
2007-06-07 14:30:00,44.74,44.87,44.7,44.72,16700.0,44.74,44.87,44.7,44.72,16700.0
2007-06-07 15:00:00,44.74,44.98,44.65,44.82,26900.0,44.74,44.98,44.65,44.82,26900.0
2007-06-07 15:30:00,44.82,44.82,44.46,44.47,26000.0,44.82,44.82,44.46,44.47,26000.0
2007-06-08 09:30:00,44.46,44.68,44.12,44.53,14300.0,44.46,44.68,44.12,44.53,14300.0
2007-06-08 10:00:00,44.57,44.78,44.41,44.69,18700.0,44.57,44.78,44.41,44.69,18700.0
2007-06-08 10:30:00,44.7,44.93,44.59,44.87,13800.0,44.7,44.93,44.59,44.87,13800.0
2007-06-08 11:00:00,44.79,44.89,44.67,44.77,16500.0,44.79,44.89,44.67,44.77,16500.0
2007-06-08 11:30:00,44.79,44.93,44.76,44.91,10500.0,44.79,44.93,44.76,44.91,10500.0
2007-06-08 12:00:00,44.94,44.99,44.91,44.95,11100.0,44.94,44.99,44.91,44.95,11100.0
2007-06-08 12:30:00,44.94,44.99,44.67,44.67,9600.0,44.94,44.99,44.67,44.67,9600.0
2007-06-08 13:00:00,44.66,44.89,44.66,44.89,8500.0,44.66,44.89,44.66,44.89,8500.0
2007-06-08 13:30:00,44.86,45.05,44.85,45.0,18200.0,44.86,45.05,44.85,45.0,18200.0
2007-06-08 14:00:00,45.0,45.53,45.0,45.47,22400.0,45.0,45.53,45.0,45.47,22400.0
2007-06-08 14:30:00,45.47,45.5,45.11,45.11,18300.0,45.47,45.5,45.11,45.11,18300.0
2007-06-08 15:00:00,45.11,45.22,45.03,45.17,13400.0,45.11,45.22,45.03,45.17,13400.0
2007-06-08 15:30:00,45.17,45.55,45.16,45.48,23700.0,45.17,45.55,45.16,45.48,23700.0
2007-06-11 09:30:00,45.35,46.0,45.09,45.5,14000.0,45.35,46.0,45.09,45.5,14000.0
2007-06-11 10:00:00,45.42,45.42,45.02,45.15,4900.0,45.42,45.42,45.02,45.15,4900.0
2007-06-11 10:30:00,45.1,45.18,45.02,45.1,9900.0,45.1,45.18,45.02,45.1,9900.0
2007-06-11 11:00:00,45.09,45.3,45.06,45.23,12700.0,45.09,45.3,45.06,45.23,12700.0
2007-06-11 11:30:00,45.23,45.3,45.22,45.24,10100.0,45.23,45.3,45.22,45.24,10100.0
2007-06-11 12:00:00,45.23,45.3,45.12,45.14,4100.0,45.23,45.3,45.12,45.14,4100.0
2007-06-11 12:30:00,45.14,45.46,45.08,45.45,6400.0,45.14,45.46,45.08,45.45,6400.0
2007-06-11 13:00:00,45.42,45.5,45.37,45.5,6700.0,45.42,45.5,45.37,45.5,6700.0
2007-06-11 13:30:00,45.46,45.5,45.37,45.48,6000.0,45.46,45.5,45.37,45.48,6000.0
2007-06-11 14:00:00,45.48,45.5,45.41,45.5,9200.0,45.48,45.5,45.41,45.5,9200.0
2007-06-11 14:30:00,45.44,45.49,45.26,45.39,11300.0,45.44,45.49,45.26,45.39,11300.0
2007-06-11 15:00:00,45.39,45.5,45.37,45.48,12900.0,45.39,45.5,45.37,45.48,12900.0
2007-06-11 15:30:00,45.45,45.45,45.15,45.32,34100.0,45.45,45.45,45.15,45.32,34100.0
2007-06-12 09:30:00,45.25,45.51,45.19,45.31,21900.0,45.25,45.51,45.19,45.31,21900.0
2007-06-12 10:00:00,45.27,45.35,44.95,45.04,10400.0,45.27,45.35,44.95,45.04,10400.0
2007-06-12 10:30:00,45.06,45.13,45.04,45.1,10100.0,45.06,45.13,45.04,45.1,10100.0
2007-06-12 11:00:00,45.14,45.37,45.07,45.31,8600.0,45.14,45.37,45.07,45.31,8600.0
2007-06-12 11:30:00,45.31,45.32,45.21,45.21,8400.0,45.31,45.32,45.21,45.21,8400.0
2007-06-12 12:00:00,45.22,45.28,45.13,45.25,6500.0,45.22,45.28,45.13,45.25,6500.0
2007-06-12 12:30:00,45.27,45.27,45.13,45.14,4400.0,45.27,45.27,45.13,45.14,4400.0
2007-06-12 13:00:00,45.14,45.14,45.06,45.09,19900.0,45.14,45.14,45.06,45.09,19900.0
2007-06-12 13:30:00,45.13,45.48,45.11,45.45,6500.0,45.13,45.48,45.11,45.45,6500.0
2007-06-12 14:00:00,45.53,45.73,45.47,45.49,12400.0,45.53,45.73,45.47,45.49,12400.0
2007-06-12 14:30:00,45.49,45.5,45.12,45.23,13400.0,45.49,45.5,45.12,45.23,13400.0
2007-06-12 15:00:00,45.23,45.28,44.86,44.92,26100.0,45.23,45.28,44.86,44.92,26100.0
2007-06-12 15:30:00,44.92,44.92,44.56,44.78,46100.0,44.92,44.92,44.56,44.78,46100.0
2007-06-13 09:30:00,44.8,45.0,44.71,44.94,12000.0,44.8,45.0,44.71,44.94,12000.0
2007-06-13 10:00:00,44.94,45.52,44.77,45.52,16800.0,44.94,45.52,44.77,45.52,16800.0
2007-06-13 10:30:00,45.51,45.7,45.45,45.63,15300.0,45.51,45.7,45.45,45.63,15300.0
2007-06-13 11:00:00,45.63,45.73,45.59,45.68,7100.0,45.63,45.73,45.59,45.68,7100.0
2007-06-13 11:30:00,45.66,45.98,45.63,45.98,11700.0,45.66,45.98,45.63,45.98,11700.0
2007-06-13 12:00:00,45.99,46.1,45.95,46.01,17000.0,45.99,46.1,45.95,46.01,17000.0
2007-06-13 12:30:00,46.05,46.14,46.0,46.0,9400.0,46.05,46.14,46.0,46.0,9400.0
2007-06-13 13:00:00,46.0,46.08,45.64,45.69,20000.0,46.0,46.08,45.64,45.69,20000.0
2007-06-13 13:30:00,45.64,45.85,45.64,45.81,8000.0,45.64,45.85,45.64,45.81,8000.0
2007-06-13 14:00:00,45.84,46.42,45.84,46.31,19200.0,45.84,46.42,45.84,46.31,19200.0
2007-06-13 14:30:00,46.35,46.73,46.33,46.71,36300.0,46.35,46.73,46.33,46.71,36300.0
2007-06-13 15:00:00,46.74,47.07,46.7,47.0,55800.0,46.74,47.07,46.7,47.0,55800.0
2007-06-13 15:30:00,47.05,47.6,47.01,47.35,81400.0,47.05,47.6,47.01,47.35,81400.0
2007-06-14 09:30:00,47.35,47.35,46.98,47.29,11000.0,47.35,47.35,46.98,47.29,11000.0
2007-06-14 10:00:00,47.29,47.3,46.96,47.03,8900.0,47.29,47.3,46.96,47.03,8900.0
2007-06-14 10:30:00,47.02,47.28,47.01,47.23,13400.0,47.02,47.28,47.01,47.23,13400.0
2007-06-14 11:00:00,47.24,47.28,46.93,47.02,8300.0,47.24,47.28,46.93,47.02,8300.0
2007-06-14 11:30:00,47.01,47.07,46.71,46.79,7500.0,47.01,47.07,46.71,46.79,7500.0
2007-06-14 12:00:00,46.8,46.92,46.75,46.81,6600.0,46.8,46.92,46.75,46.81,6600.0
2007-06-14 12:30:00,46.8,46.92,46.8,46.87,3800.0,46.8,46.92,46.8,46.87,3800.0
2007-06-14 13:00:00,46.88,47.03,46.82,46.84,12100.0,46.88,47.03,46.82,46.84,12100.0
2007-06-14 13:30:00,46.82,46.85,46.71,46.77,8000.0,46.82,46.85,46.71,46.77,8000.0
2007-06-14 14:00:00,46.78,46.88,46.64,46.82,16200.0,46.78,46.88,46.64,46.82,16200.0
2007-06-14 14:30:00,46.89,47.0,46.75,46.82,9000.0,46.89,47.0,46.75,46.82,9000.0
2007-06-14 15:00:00,46.83,47.03,46.82,46.9,10300.0,46.83,47.03,46.82,46.9,10300.0
2007-06-14 15:30:00,46.93,46.97,46.78,46.84,19400.0,46.93,46.97,46.78,46.84,19400.0
2007-06-15 09:30:00,48.5,48.5,47.82,48.23,155600.0,48.5,48.5,47.82,48.23,155600.0
2007-06-15 10:00:00,48.27,48.88,47.87,48.69,42300.0,48.27,48.88,47.87,48.69,42300.0
2007-06-15 10:30:00,48.7,48.95,48.37,48.51,15600.0,48.7,48.95,48.37,48.51,15600.0
2007-06-15 11:00:00,48.54,48.66,48.47,48.52,18200.0,48.54,48.66,48.47,48.52,18200.0
2007-06-15 11:30:00,48.47,48.49,48.28,48.3,10300.0,48.47,48.49,48.28,48.3,10300.0
2007-06-15 12:00:00,48.28,48.28,47.82,47.82,18800.0,48.28,48.28,47.82,47.82,18800.0
2007-06-15 12:30:00,47.81,47.81,47.56,47.59,19600.0,47.81,47.81,47.56,47.59,19600.0
2007-06-15 13:00:00,47.61,47.69,47.51,47.69,14800.0,47.61,47.69,47.51,47.69,14800.0
2007-06-15 13:30:00,47.65,47.65,47.45,47.53,6600.0,47.65,47.65,47.45,47.53,6600.0
2007-06-15 14:00:00,47.5,47.52,47.25,47.38,13600.0,47.5,47.52,47.25,47.38,13600.0
2007-06-15 14:30:00,47.39,47.48,47.35,47.42,8700.0,47.39,47.48,47.35,47.42,8700.0
2007-06-15 15:00:00,47.43,47.54,47.39,47.5,5700.0,47.43,47.54,47.39,47.5,5700.0
2007-06-15 15:30:00,47.49,47.58,47.44,47.44,13700.0,47.49,47.58,47.44,47.44,13700.0
2007-06-18 09:30:00,47.36,47.36,46.84,46.98,15500.0,47.36,47.36,46.84,46.98,15500.0
2007-06-18 10:00:00,46.94,46.96,46.55,46.55,47200.0,46.94,46.96,46.55,46.55,47200.0
2007-06-18 10:30:00,46.53,46.57,46.33,46.33,19700.0,46.53,46.57,46.33,46.33,19700.0
2007-06-18 11:00:00,46.32,46.51,46.22,46.46,9900.0,46.32,46.51,46.22,46.46,9900.0
2007-06-18 11:30:00,46.48,46.65,46.47,46.47,9200.0,46.48,46.65,46.47,46.47,9200.0
2007-06-18 12:00:00,46.47,46.47,46.28,46.38,9700.0,46.47,46.47,46.28,46.38,9700.0
2007-06-18 12:30:00,46.37,46.6,46.34,46.57,7300.0,46.37,46.6,46.34,46.57,7300.0
2007-06-18 13:00:00,46.53,46.65,46.41,46.47,7800.0,46.53,46.65,46.41,46.47,7800.0
2007-06-18 13:30:00,46.45,46.64,46.3,46.43,11600.0,46.45,46.64,46.3,46.43,11600.0
2007-06-18 14:00:00,46.42,46.43,46.28,46.41,5200.0,46.42,46.43,46.28,46.41,5200.0
2007-06-18 14:30:00,46.42,46.49,46.24,46.39,7200.0,46.42,46.49,46.24,46.39,7200.0
2007-06-18 15:00:00,46.39,46.53,46.36,46.43,14400.0,46.39,46.53,46.36,46.43,14400.0
2007-06-18 15:30:00,46.44,46.58,46.39,46.49,21700.0,46.44,46.58,46.39,46.49,21700.0
2007-06-19 09:30:00,46.3,46.35,46.08,46.21,20600.0,46.3,46.35,46.08,46.21,20600.0
2007-06-19 10:00:00,46.25,46.4,46.24,46.4,13700.0,46.25,46.4,46.24,46.4,13700.0
2007-06-19 10:30:00,46.4,46.54,46.36,46.4,12200.0,46.4,46.54,46.36,46.4,12200.0
2007-06-19 11:00:00,46.4,46.46,46.15,46.15,14600.0,46.4,46.46,46.15,46.15,14600.0
2007-06-19 11:30:00,46.17,46.29,46.08,46.2,4800.0,46.17,46.29,46.08,46.2,4800.0
2007-06-19 12:00:00,46.26,46.38,46.23,46.33,8100.0,46.26,46.38,46.23,46.33,8100.0
2007-06-19 12:30:00,46.33,46.45,46.32,46.42,7700.0,46.33,46.45,46.32,46.42,7700.0
2007-06-19 13:00:00,46.42,46.46,46.31,46.31,12600.0,46.42,46.46,46.31,46.31,12600.0
2007-06-19 13:30:00,46.31,46.42,46.22,46.42,6700.0,46.31,46.42,46.22,46.42,6700.0
2007-06-19 14:00:00,46.41,46.43,46.31,46.32,9700.0,46.41,46.43,46.31,46.32,9700.0
2007-06-19 14:30:00,46.31,46.44,46.25,46.4,6400.0,46.31,46.44,46.25,46.4,6400.0
2007-06-19 15:00:00,46.4,46.54,46.38,46.51,13800.0,46.4,46.54,46.38,46.51,13800.0
2007-06-19 15:30:00,46.51,46.74,46.42,46.49,38800.0,46.51,46.74,46.42,46.49,38800.0
2007-06-20 09:30:00,46.5,47.4,46.44,47.26,36600.0,46.5,47.4,46.44,47.26,36600.0
2007-06-20 10:00:00,47.24,47.26,46.65,46.82,30000.0,47.24,47.26,46.65,46.82,30000.0
2007-06-20 10:30:00,46.82,46.89,46.71,46.83,12500.0,46.82,46.89,46.71,46.83,12500.0
2007-06-20 11:00:00,46.8,46.94,46.74,46.8,13800.0,46.8,46.94,46.74,46.8,13800.0
2007-06-20 11:30:00,46.8,46.83,46.63,46.72,17000.0,46.8,46.83,46.63,46.72,17000.0
2007-06-20 12:00:00,46.73,46.76,46.48,46.55,14400.0,46.73,46.76,46.48,46.55,14400.0
2007-06-20 12:30:00,46.55,46.66,46.47,46.58,8000.0,46.55,46.66,46.47,46.58,8000.0
2007-06-20 13:00:00,46.62,46.62,46.14,46.29,6900.0,46.62,46.62,46.14,46.29,6900.0
2007-06-20 13:30:00,46.24,46.4,46.23,46.4,3600.0,46.24,46.4,46.23,46.4,3600.0
2007-06-20 14:00:00,46.37,46.49,46.25,46.3,5300.0,46.37,46.49,46.25,46.3,5300.0
2007-06-20 14:30:00,46.35,46.43,46.13,46.42,8400.0,46.35,46.43,46.13,46.42,8400.0
2007-06-20 15:00:00,46.41,46.45,46.13,46.13,15400.0,46.41,46.45,46.13,46.13,15400.0
2007-06-20 15:30:00,46.17,46.21,45.82,45.83,26400.0,46.17,46.21,45.82,45.83,26400.0
2007-06-21 09:30:00,45.62,45.68,44.78,44.9,28000.0,45.62,45.68,44.78,44.9,28000.0
2007-06-21 10:00:00,44.88,45.0,44.83,44.95,58800.0,44.88,45.0,44.83,44.95,58800.0
2007-06-21 10:30:00,44.95,45.77,44.93,45.73,37900.0,44.95,45.77,44.93,45.73,37900.0
2007-06-21 11:00:00,45.76,45.91,45.7,45.91,27900.0,45.76,45.91,45.7,45.91,27900.0
2007-06-21 11:30:00,45.91,46.07,45.87,45.93,34500.0,45.91,46.07,45.87,45.93,34500.0
2007-06-21 12:00:00,45.94,45.95,45.75,45.84,8800.0,45.94,45.95,45.75,45.84,8800.0
2007-06-21 12:30:00,45.76,46.04,45.76,45.9,3700.0,45.76,46.04,45.76,45.9,3700.0
2007-06-21 13:00:00,45.95,46.15,45.95,46.14,13900.0,45.95,46.15,45.95,46.14,13900.0
2007-06-21 13:30:00,46.11,46.18,45.87,45.99,17400.0,46.11,46.18,45.87,45.99,17400.0
2007-06-21 14:00:00,45.97,45.99,45.8,45.83,11500.0,45.97,45.99,45.8,45.83,11500.0
2007-06-21 14:30:00,45.85,46.02,45.74,45.91,11500.0,45.85,46.02,45.74,45.91,11500.0
2007-06-21 15:00:00,45.96,46.04,45.86,45.99,20600.0,45.96,46.04,45.86,45.99,20600.0
2007-06-21 15:30:00,46.0,46.02,45.91,45.98,21500.0,46.0,46.02,45.91,45.98,21500.0
2007-06-22 09:30:00,45.87,45.91,45.42,45.61,18700.0,45.87,45.91,45.42,45.61,18700.0
2007-06-22 10:00:00,45.61,45.68,45.45,45.51,22400.0,45.61,45.68,45.45,45.51,22400.0
2007-06-22 10:30:00,45.6,45.65,45.5,45.6,12400.0,45.6,45.65,45.5,45.6,12400.0
2007-06-22 11:00:00,45.57,45.8,45.57,45.78,7000.0,45.57,45.8,45.57,45.78,7000.0
2007-06-22 11:30:00,45.76,45.88,45.73,45.88,12700.0,45.76,45.88,45.73,45.88,12700.0
2007-06-22 12:00:00,45.87,45.87,45.44,45.53,10400.0,45.87,45.87,45.44,45.53,10400.0
2007-06-22 12:30:00,45.58,45.63,45.42,45.43,9100.0,45.58,45.63,45.42,45.43,9100.0
2007-06-22 13:00:00,45.45,45.67,45.37,45.64,11700.0,45.45,45.67,45.37,45.64,11700.0
2007-06-22 13:30:00,45.67,45.68,45.53,45.66,3200.0,45.67,45.68,45.53,45.66,3200.0
2007-06-22 14:00:00,45.63,45.7,45.56,45.7,7900.0,45.63,45.7,45.56,45.7,7900.0
2007-06-22 14:30:00,45.7,45.91,45.62,45.85,12200.0,45.7,45.91,45.62,45.85,12200.0
2007-06-22 15:00:00,45.86,45.99,45.78,45.85,13800.0,45.86,45.99,45.78,45.85,13800.0
2007-06-22 15:30:00,45.85,45.89,45.53,45.56,31100.0,45.85,45.89,45.53,45.56,31100.0
2007-06-25 09:30:00,45.55,45.69,45.32,45.62,16600.0,45.55,45.69,45.32,45.62,16600.0
2007-06-25 10:00:00,45.61,45.87,45.42,45.87,16100.0,45.61,45.87,45.42,45.87,16100.0
2007-06-25 10:30:00,45.9,46.1,45.73,46.1,10300.0,45.9,46.1,45.73,46.1,10300.0
2007-06-25 11:00:00,46.16,46.27,45.9,46.06,14300.0,46.16,46.27,45.9,46.06,14300.0
2007-06-25 11:30:00,46.03,46.06,45.91,46.0,10700.0,46.03,46.06,45.91,46.0,10700.0
2007-06-25 12:00:00,45.95,46.21,45.95,46.15,7300.0,45.95,46.21,45.95,46.15,7300.0
2007-06-25 12:30:00,46.18,46.18,45.96,45.96,5700.0,46.18,46.18,45.96,45.96,5700.0
2007-06-25 13:00:00,45.97,46.11,45.92,46.08,7900.0,45.97,46.11,45.92,46.08,7900.0
2007-06-25 13:30:00,46.12,46.29,45.97,46.0,15800.0,46.12,46.29,45.97,46.0,15800.0
2007-06-25 14:00:00,45.97,46.05,45.64,45.75,17400.0,45.97,46.05,45.64,45.75,17400.0
2007-06-25 14:30:00,45.71,45.73,45.37,45.58,37200.0,45.71,45.73,45.37,45.58,37200.0
2007-06-25 15:00:00,45.56,45.62,45.33,45.5,16200.0,45.56,45.62,45.33,45.5,16200.0
2007-06-25 15:30:00,45.5,45.73,45.45,45.71,22800.0,45.5,45.73,45.45,45.71,22800.0
2007-06-26 09:30:00,45.89,46.17,45.82,45.82,10300.0,45.89,46.17,45.82,45.82,10300.0
2007-06-26 10:00:00,45.85,46.0,45.48,45.55,30200.0,45.85,46.0,45.48,45.55,30200.0
2007-06-26 10:30:00,45.56,45.66,45.34,45.41,12100.0,45.56,45.66,45.34,45.41,12100.0
2007-06-26 11:00:00,45.35,45.64,45.3,45.5,14100.0,45.35,45.64,45.3,45.5,14100.0
2007-06-26 11:30:00,45.47,45.94,45.46,45.91,8200.0,45.47,45.94,45.46,45.91,8200.0
2007-06-26 12:00:00,45.94,46.11,45.91,46.1,8200.0,45.94,46.11,45.91,46.1,8200.0
2007-06-26 12:30:00,46.13,46.13,45.85,45.94,7700.0,46.13,46.13,45.85,45.94,7700.0
2007-06-26 13:00:00,45.97,46.17,45.95,45.97,8600.0,45.97,46.17,45.95,45.97,8600.0
2007-06-26 13:30:00,45.98,46.11,45.9,46.03,8600.0,45.98,46.11,45.9,46.03,8600.0
2007-06-26 14:00:00,46.03,46.07,45.66,45.76,12100.0,46.03,46.07,45.66,45.76,12100.0
2007-06-26 14:30:00,45.74,45.9,45.62,45.77,19500.0,45.74,45.9,45.62,45.77,19500.0
2007-06-26 15:00:00,45.72,45.94,45.65,45.79,20300.0,45.72,45.94,45.65,45.79,20300.0
2007-06-26 15:30:00,45.81,45.99,45.69,45.88,24100.0,45.81,45.99,45.69,45.88,24100.0
2007-06-27 09:30:00,45.37,45.65,45.3,45.56,15800.0,45.37,45.65,45.3,45.56,15800.0
2007-06-27 10:00:00,45.56,45.84,45.52,45.8,26100.0,45.56,45.84,45.52,45.8,26100.0
2007-06-27 10:30:00,45.79,45.93,45.69,45.69,5500.0,45.79,45.93,45.69,45.69,5500.0
2007-06-27 11:00:00,45.66,45.97,45.65,45.96,5200.0,45.66,45.97,45.65,45.96,5200.0
2007-06-27 11:30:00,45.99,45.99,45.81,45.81,4100.0,45.99,45.99,45.81,45.81,4100.0
2007-06-27 12:00:00,45.86,46.04,45.79,46.0,9200.0,45.86,46.04,45.79,46.0,9200.0
2007-06-27 12:30:00,46.01,46.22,45.91,46.19,9900.0,46.01,46.22,45.91,46.19,9900.0
2007-06-27 13:00:00,46.19,46.2,46.0,46.0,4400.0,46.19,46.2,46.0,46.0,4400.0
2007-06-27 13:30:00,46.0,46.06,45.87,45.91,5400.0,46.0,46.06,45.87,45.91,5400.0
2007-06-27 14:00:00,45.97,46.28,45.97,46.22,10600.0,45.97,46.28,45.97,46.22,10600.0
2007-06-27 14:30:00,46.17,46.27,46.05,46.06,3300.0,46.17,46.27,46.05,46.06,3300.0
2007-06-27 15:00:00,46.03,46.19,46.03,46.09,8500.0,46.03,46.19,46.03,46.09,8500.0
2007-06-27 15:30:00,46.09,46.43,46.05,46.42,19800.0,46.09,46.43,46.05,46.42,19800.0
2007-06-28 09:30:00,46.4,46.44,46.16,46.22,10600.0,46.4,46.44,46.16,46.22,10600.0
2007-06-28 10:00:00,46.22,46.4,46.02,46.06,6700.0,46.22,46.4,46.02,46.06,6700.0
2007-06-28 10:30:00,46.03,46.05,45.96,45.96,8900.0,46.03,46.05,45.96,45.96,8900.0
2007-06-28 11:00:00,45.97,46.11,45.97,46.0,4900.0,45.97,46.11,45.97,46.0,4900.0
2007-06-28 11:30:00,45.98,46.18,45.98,46.18,3700.0,45.98,46.18,45.98,46.18,3700.0
2007-06-28 12:00:00,46.18,46.34,46.18,46.21,2300.0,46.18,46.34,46.18,46.21,2300.0
2007-06-28 12:30:00,46.22,46.28,46.2,46.2,3800.0,46.22,46.28,46.2,46.2,3800.0
2007-06-28 13:00:00,46.2,46.21,46.16,46.19,3600.0,46.2,46.21,46.16,46.19,3600.0
2007-06-28 13:30:00,46.17,46.32,46.17,46.31,2500.0,46.17,46.32,46.17,46.31,2500.0
2007-06-28 14:00:00,46.26,46.6,46.22,46.35,25100.0,46.26,46.6,46.22,46.35,25100.0
2007-06-28 14:30:00,46.37,46.37,46.1,46.19,12900.0,46.37,46.37,46.1,46.19,12900.0
2007-06-28 15:00:00,46.18,46.18,46.01,46.06,7700.0,46.18,46.18,46.01,46.06,7700.0
2007-06-28 15:30:00,46.06,46.1,45.82,45.89,12100.0,46.06,46.1,45.82,45.89,12100.0
2007-06-29 09:30:00,45.95,46.31,45.82,46.24,12800.0,45.95,46.31,45.82,46.24,12800.0
2007-06-29 10:00:00,46.27,46.37,46.12,46.34,15500.0,46.27,46.37,46.12,46.34,15500.0
2007-06-29 10:30:00,46.35,46.73,46.35,46.56,15600.0,46.35,46.73,46.35,46.56,15600.0
2007-06-29 11:00:00,46.57,46.69,46.53,46.69,9800.0,46.57,46.69,46.53,46.69,9800.0
2007-06-29 11:30:00,46.69,47.09,46.66,46.76,24500.0,46.69,47.09,46.66,46.76,24500.0
2007-06-29 12:00:00,46.78,46.84,46.62,46.72,15500.0,46.78,46.84,46.62,46.72,15500.0
2007-06-29 12:30:00,46.68,46.75,46.59,46.67,6000.0,46.68,46.75,46.59,46.67,6000.0
2007-06-29 13:00:00,46.67,46.83,46.63,46.75,10900.0,46.67,46.83,46.63,46.75,10900.0
2007-06-29 13:30:00,46.77,46.89,46.74,46.74,11900.0,46.77,46.89,46.74,46.74,11900.0
2007-06-29 14:00:00,46.71,46.71,46.3,46.47,13000.0,46.71,46.71,46.3,46.47,13000.0
2007-06-29 14:30:00,46.44,46.47,46.36,46.39,7200.0,46.44,46.47,46.36,46.39,7200.0
2007-06-29 15:00:00,46.44,46.44,45.92,45.92,23300.0,46.44,46.44,45.92,45.92,23300.0
2007-06-29 15:30:00,45.92,46.2,45.88,45.91,31000.0,45.92,46.2,45.88,45.91,31000.0
2007-07-03 09:30:00,46.6,46.65,46.46,46.61,8100.0,46.6,46.65,46.46,46.61,8100.0
2007-07-03 10:00:00,46.61,46.72,46.54,46.72,7800.0,46.61,46.72,46.54,46.72,7800.0
2007-07-03 10:30:00,46.72,47.19,46.72,47.14,17800.0,46.72,47.19,46.72,47.14,17800.0
2007-07-03 11:00:00,47.18,47.24,47.01,47.03,7300.0,47.18,47.24,47.01,47.03,7300.0
2007-07-03 11:30:00,47.09,47.1,47.0,47.07,8200.0,47.09,47.1,47.0,47.07,8200.0
2007-07-03 12:00:00,47.06,47.08,46.96,47.08,3600.0,47.06,47.08,46.96,47.08,3600.0
2007-07-03 12:30:00,47.09,47.21,47.06,47.07,9600.0,47.09,47.21,47.06,47.07,9600.0
2007-07-05 09:30:00,47.02,47.54,47.02,47.51,7300.0,47.02,47.54,47.02,47.51,7300.0
2007-07-05 10:00:00,47.52,47.53,47.4,47.49,4200.0,47.52,47.53,47.4,47.49,4200.0
2007-07-05 10:30:00,47.48,47.75,47.48,47.71,8900.0,47.48,47.75,47.48,47.71,8900.0
2007-07-05 11:00:00,47.71,47.99,47.46,47.95,13800.0,47.71,47.99,47.46,47.95,13800.0
2007-07-05 11:30:00,47.96,47.98,47.64,47.69,5900.0,47.96,47.98,47.64,47.69,5900.0
2007-07-05 12:00:00,47.68,47.72,47.53,47.53,6900.0,47.68,47.72,47.53,47.53,6900.0
2007-07-05 12:30:00,47.49,47.69,47.36,47.62,8900.0,47.49,47.69,47.36,47.62,8900.0
2007-07-05 13:00:00,47.64,47.7,47.63,47.68,2100.0,47.64,47.7,47.63,47.68,2100.0
2007-07-05 13:30:00,47.67,47.69,47.43,47.52,7800.0,47.67,47.69,47.43,47.52,7800.0
2007-07-05 14:00:00,47.51,47.6,47.42,47.54,7700.0,47.51,47.6,47.42,47.54,7700.0
2007-07-05 14:30:00,47.54,47.69,47.43,47.52,7600.0,47.54,47.69,47.43,47.52,7600.0
2007-07-05 15:00:00,47.49,47.51,47.4,47.48,4600.0,47.49,47.51,47.4,47.48,4600.0
2007-07-05 15:30:00,47.45,47.75,47.45,47.71,12000.0,47.45,47.75,47.45,47.71,12000.0
2007-07-06 09:30:00,47.79,47.79,47.21,47.35,9500.0,47.79,47.79,47.21,47.35,9500.0
2007-07-06 10:00:00,47.4,47.8,47.4,47.8,5200.0,47.4,47.8,47.4,47.8,5200.0
2007-07-06 10:30:00,47.86,47.92,47.74,47.8,7600.0,47.86,47.92,47.74,47.8,7600.0
2007-07-06 11:00:00,47.79,48.03,47.79,48.01,9900.0,47.79,48.03,47.79,48.01,9900.0
2007-07-06 11:30:00,48.02,48.29,48.02,48.21,14300.0,48.02,48.29,48.02,48.21,14300.0
2007-07-06 12:00:00,48.2,48.39,48.19,48.37,14100.0,48.2,48.39,48.19,48.37,14100.0
2007-07-06 12:30:00,48.36,48.4,48.29,48.4,3800.0,48.36,48.4,48.29,48.4,3800.0
2007-07-06 13:00:00,48.35,48.39,48.28,48.31,4800.0,48.35,48.39,48.28,48.31,4800.0
2007-07-06 13:30:00,48.31,48.38,48.13,48.16,7900.0,48.31,48.38,48.13,48.16,7900.0
2007-07-06 14:00:00,48.11,48.11,47.94,47.95,6600.0,48.11,48.11,47.94,47.95,6600.0
2007-07-06 14:30:00,47.98,48.05,47.7,47.73,7600.0,47.98,48.05,47.7,47.73,7600.0
2007-07-06 15:00:00,47.78,47.86,47.61,47.67,6500.0,47.78,47.86,47.61,47.67,6500.0
2007-07-06 15:30:00,47.64,47.74,47.49,47.66,16200.0,47.64,47.74,47.49,47.66,16200.0
2007-07-09 09:30:00,47.86,47.86,47.22,47.35,15600.0,47.86,47.86,47.22,47.35,15600.0
2007-07-09 10:00:00,47.33,47.38,47.27,47.29,9500.0,47.33,47.38,47.27,47.29,9500.0
2007-07-09 10:30:00,47.3,47.41,47.17,47.18,15900.0,47.3,47.41,47.17,47.18,15900.0
2007-07-09 11:00:00,47.13,47.31,47.13,47.31,7800.0,47.13,47.31,47.13,47.31,7800.0
2007-07-09 11:30:00,47.28,47.28,47.11,47.18,10200.0,47.28,47.28,47.11,47.18,10200.0
2007-07-09 12:00:00,47.18,47.25,47.13,47.15,4700.0,47.18,47.25,47.13,47.15,4700.0
2007-07-09 12:30:00,47.17,47.4,47.17,47.39,5100.0,47.17,47.4,47.17,47.39,5100.0
2007-07-09 13:00:00,47.42,47.44,47.33,47.41,4800.0,47.42,47.44,47.33,47.41,4800.0
2007-07-09 13:30:00,47.41,47.52,47.41,47.5,5400.0,47.41,47.52,47.41,47.5,5400.0
2007-07-09 14:00:00,47.51,47.66,47.37,47.61,10900.0,47.51,47.66,47.37,47.61,10900.0
2007-07-09 14:30:00,47.64,47.99,47.47,47.87,38600.0,47.64,47.99,47.47,47.87,38600.0
2007-07-09 15:00:00,47.84,47.92,47.63,47.63,4700.0,47.84,47.92,47.63,47.63,4700.0
2007-07-09 15:30:00,47.61,47.67,47.6,47.63,12300.0,47.61,47.67,47.6,47.63,12300.0
2007-07-10 09:30:00,47.2,47.4,47.15,47.26,16100.0,47.2,47.4,47.15,47.26,16100.0
2007-07-10 10:00:00,47.12,47.4,47.0,47.01,22100.0,47.12,47.4,47.0,47.01,22100.0
2007-07-10 10:30:00,47.01,47.24,47.0,47.21,14000.0,47.01,47.24,47.0,47.21,14000.0
2007-07-10 11:00:00,47.21,47.34,47.15,47.21,11000.0,47.21,47.34,47.15,47.21,11000.0
2007-07-10 11:30:00,47.21,47.25,47.17,47.19,6300.0,47.21,47.25,47.17,47.19,6300.0
2007-07-10 12:00:00,47.22,47.26,47.04,47.07,16100.0,47.22,47.26,47.04,47.07,16100.0
2007-07-10 12:30:00,47.07,47.22,47.04,47.18,10100.0,47.07,47.22,47.04,47.18,10100.0
2007-07-10 13:00:00,47.22,47.32,46.87,47.03,23800.0,47.22,47.32,46.87,47.03,23800.0
2007-07-10 13:30:00,46.98,47.12,46.57,46.68,8200.0,46.98,47.12,46.57,46.68,8200.0
2007-07-10 14:00:00,46.66,46.8,46.58,46.73,10500.0,46.66,46.8,46.58,46.73,10500.0
2007-07-10 14:30:00,46.75,46.99,46.59,46.59,9100.0,46.75,46.99,46.59,46.59,9100.0
2007-07-10 15:00:00,46.6,46.63,46.43,46.55,12400.0,46.6,46.63,46.43,46.55,12400.0
2007-07-10 15:30:00,46.51,46.51,46.18,46.19,40000.0,46.51,46.51,46.18,46.19,40000.0
2007-07-11 09:30:00,46.26,46.62,46.26,46.32,10400.0,46.26,46.62,46.26,46.32,10400.0
2007-07-11 10:00:00,46.35,46.65,46.3,46.6,5500.0,46.35,46.65,46.3,46.6,5500.0
2007-07-11 10:30:00,46.62,46.92,46.52,46.79,9900.0,46.62,46.92,46.52,46.79,9900.0
2007-07-11 11:00:00,46.86,47.12,46.86,47.1,12100.0,46.86,47.12,46.86,47.1,12100.0
2007-07-11 11:30:00,47.08,47.32,47.07,47.23,11100.0,47.08,47.32,47.07,47.23,11100.0
2007-07-11 12:00:00,47.28,47.46,47.28,47.33,9100.0,47.28,47.46,47.28,47.33,9100.0
2007-07-11 12:30:00,47.28,47.28,47.03,47.03,4700.0,47.28,47.28,47.03,47.03,4700.0
2007-07-11 13:00:00,47.03,47.12,46.96,46.96,6500.0,47.03,47.12,46.96,46.96,6500.0
2007-07-11 13:30:00,47.0,47.08,46.77,46.77,9000.0,47.0,47.08,46.77,46.77,9000.0
2007-07-11 14:00:00,46.76,46.8,46.61,46.72,18100.0,46.76,46.8,46.61,46.72,18100.0
2007-07-11 14:30:00,46.72,46.73,46.3,46.4,12800.0,46.72,46.73,46.3,46.4,12800.0
2007-07-11 15:00:00,46.4,46.94,46.32,46.88,15700.0,46.4,46.94,46.32,46.88,15700.0
2007-07-11 15:30:00,46.81,46.89,46.6,46.67,32200.0,46.81,46.89,46.6,46.67,32200.0
2007-07-12 09:30:00,46.9,47.11,46.67,47.11,9500.0,46.9,47.11,46.67,47.11,9500.0
2007-07-12 10:00:00,47.13,47.18,46.96,47.04,4800.0,47.13,47.18,46.96,47.04,4800.0
2007-07-12 10:30:00,47.03,47.16,47.02,47.11,2900.0,47.03,47.16,47.02,47.11,2900.0
2007-07-12 11:00:00,47.11,47.17,47.09,47.15,1500.0,47.11,47.17,47.09,47.15,1500.0
2007-07-12 11:30:00,47.15,47.6,47.15,47.49,13100.0,47.15,47.6,47.15,47.49,13100.0
2007-07-12 12:00:00,47.46,47.83,47.46,47.72,3500.0,47.46,47.83,47.46,47.72,3500.0
2007-07-12 12:30:00,47.72,47.72,47.46,47.56,3100.0,47.72,47.72,47.46,47.56,3100.0
2007-07-12 13:00:00,47.59,47.7,47.58,47.68,7200.0,47.59,47.7,47.58,47.68,7200.0
2007-07-12 13:30:00,47.69,47.79,47.6,47.6,1500.0,47.69,47.79,47.6,47.6,1500.0
2007-07-12 14:00:00,47.63,47.63,47.4,47.53,3600.0,47.63,47.63,47.4,47.53,3600.0
2007-07-12 14:30:00,47.5,47.54,47.45,47.51,1600.0,47.5,47.54,47.45,47.51,1600.0
2007-07-12 15:00:00,47.46,47.66,47.41,47.64,6700.0,47.46,47.66,47.41,47.64,6700.0
2007-07-12 15:30:00,47.66,47.82,47.48,47.7,29000.0,47.66,47.82,47.48,47.7,29000.0
2007-07-13 09:30:00,47.82,48.62,47.72,48.2,23700.0,47.82,48.62,47.72,48.2,23700.0
2007-07-13 10:00:00,48.25,48.69,48.25,48.43,12200.0,48.25,48.69,48.25,48.43,12200.0
2007-07-13 10:30:00,48.48,48.94,48.45,48.81,16600.0,48.48,48.94,48.45,48.81,16600.0
2007-07-13 11:00:00,48.8,48.86,48.7,48.74,5000.0,48.8,48.86,48.7,48.74,5000.0
2007-07-13 11:30:00,48.75,48.77,48.59,48.63,10300.0,48.75,48.77,48.59,48.63,10300.0
2007-07-13 12:00:00,48.63,48.79,48.63,48.7,14100.0,48.63,48.79,48.63,48.7,14100.0
2007-07-13 12:30:00,48.68,48.87,48.67,48.76,12900.0,48.68,48.87,48.67,48.76,12900.0
2007-07-13 13:00:00,48.73,48.82,48.66,48.8,6500.0,48.73,48.82,48.66,48.8,6500.0
2007-07-13 13:30:00,48.79,48.79,48.73,48.79,6300.0,48.79,48.79,48.73,48.79,6300.0
2007-07-13 14:00:00,48.79,48.95,48.69,48.76,14900.0,48.79,48.95,48.69,48.76,14900.0
2007-07-13 14:30:00,48.74,48.8,48.63,48.7,11300.0,48.74,48.8,48.63,48.7,11300.0
2007-07-13 15:00:00,48.69,48.99,48.55,48.88,14700.0,48.69,48.99,48.55,48.88,14700.0
2007-07-13 15:30:00,48.89,48.92,48.45,48.49,18400.0,48.89,48.92,48.45,48.49,18400.0
2007-07-16 09:30:00,48.47,48.53,48.03,48.11,6600.0,48.47,48.53,48.03,48.11,6600.0
2007-07-16 10:00:00,48.06,48.24,48.02,48.24,7600.0,48.06,48.24,48.02,48.24,7600.0
2007-07-16 10:30:00,48.22,48.49,48.22,48.47,7200.0,48.22,48.49,48.22,48.47,7200.0
2007-07-16 11:00:00,48.44,48.47,48.31,48.39,8900.0,48.44,48.47,48.31,48.39,8900.0
2007-07-16 11:30:00,48.39,48.39,48.19,48.28,4000.0,48.39,48.39,48.19,48.28,4000.0
2007-07-16 12:00:00,48.32,48.35,48.09,48.17,4200.0,48.32,48.35,48.09,48.17,4200.0
2007-07-16 12:30:00,48.13,48.25,48.13,48.18,8900.0,48.13,48.25,48.13,48.18,8900.0
2007-07-16 13:00:00,48.19,48.2,47.66,47.74,12300.0,48.19,48.2,47.66,47.74,12300.0
2007-07-16 13:30:00,47.75,47.87,47.57,47.67,11200.0,47.75,47.87,47.57,47.67,11200.0
2007-07-16 14:00:00,47.67,47.77,47.6,47.76,6200.0,47.67,47.77,47.6,47.76,6200.0
2007-07-16 14:30:00,47.71,47.99,47.71,47.88,7400.0,47.71,47.99,47.71,47.88,7400.0
2007-07-16 15:00:00,47.88,48.24,47.87,48.09,9600.0,47.88,48.24,47.87,48.09,9600.0
2007-07-16 15:30:00,48.07,48.07,47.65,47.7,19500.0,48.07,48.07,47.65,47.7,19500.0
2007-07-17 09:30:00,47.88,48.28,47.88,48.2,7100.0,47.88,48.28,47.88,48.2,7100.0
2007-07-17 10:00:00,48.16,48.19,48.0,48.09,32600.0,48.16,48.19,48.0,48.09,32600.0
2007-07-17 10:30:00,48.1,48.11,48.02,48.09,3200.0,48.1,48.11,48.02,48.09,3200.0
2007-07-17 11:00:00,48.1,48.12,47.93,48.04,9200.0,48.1,48.12,47.93,48.04,9200.0
2007-07-17 11:30:00,48.06,48.13,48.05,48.08,8600.0,48.06,48.13,48.05,48.08,8600.0
2007-07-17 12:00:00,48.1,48.1,47.97,47.99,4200.0,48.1,48.1,47.97,47.99,4200.0
2007-07-17 12:30:00,47.93,48.1,47.85,48.1,4200.0,47.93,48.1,47.85,48.1,4200.0
2007-07-17 13:00:00,48.09,48.45,48.07,48.28,171600.0,48.09,48.45,48.07,48.28,171600.0
2007-07-17 13:30:00,48.31,48.33,48.24,48.28,8200.0,48.31,48.33,48.24,48.28,8200.0
2007-07-17 14:00:00,48.25,48.26,48.12,48.17,9000.0,48.25,48.26,48.12,48.17,9000.0
2007-07-17 14:30:00,48.17,48.22,48.13,48.21,6400.0,48.17,48.22,48.13,48.21,6400.0
2007-07-17 15:00:00,48.21,48.25,48.13,48.2,14300.0,48.21,48.25,48.13,48.2,14300.0
2007-07-17 15:30:00,48.2,48.2,47.89,47.91,39400.0,48.2,48.2,47.89,47.91,39400.0
2007-07-18 09:30:00,47.75,47.85,47.39,47.43,16100.0,47.75,47.85,47.39,47.43,16100.0
2007-07-18 10:00:00,47.41,47.51,47.23,47.49,10900.0,47.41,47.51,47.23,47.49,10900.0
2007-07-18 10:30:00,47.49,47.49,46.92,47.2,15900.0,47.49,47.49,46.92,47.2,15900.0
2007-07-18 11:00:00,47.2,47.28,46.99,47.01,8700.0,47.2,47.28,46.99,47.01,8700.0
2007-07-18 11:30:00,46.98,47.06,46.81,46.83,9300.0,46.98,47.06,46.81,46.83,9300.0
2007-07-18 12:00:00,46.85,46.87,46.48,46.67,18500.0,46.85,46.87,46.48,46.67,18500.0
2007-07-18 12:30:00,46.67,46.95,46.67,46.91,5600.0,46.67,46.95,46.67,46.91,5600.0
2007-07-18 13:00:00,46.94,46.96,46.67,46.95,19700.0,46.94,46.96,46.67,46.95,19700.0
2007-07-18 13:30:00,46.99,47.25,46.92,47.02,10700.0,46.99,47.25,46.92,47.02,10700.0
2007-07-18 14:00:00,47.04,47.15,46.81,46.85,4600.0,47.04,47.15,46.81,46.85,4600.0
2007-07-18 14:30:00,46.81,46.96,46.77,46.95,10100.0,46.81,46.96,46.77,46.95,10100.0
2007-07-18 15:00:00,46.91,46.99,46.82,46.97,10200.0,46.91,46.99,46.82,46.97,10200.0
2007-07-18 15:30:00,46.89,47.25,46.87,47.17,23400.0,46.89,47.25,46.87,47.17,23400.0
2007-07-19 09:30:00,47.5,47.98,47.5,47.93,19400.0,47.5,47.98,47.5,47.93,19400.0
2007-07-19 10:00:00,47.86,48.05,47.85,47.89,14800.0,47.86,48.05,47.85,47.89,14800.0
2007-07-19 10:30:00,47.9,47.9,47.49,47.56,23500.0,47.9,47.9,47.49,47.56,23500.0
2007-07-19 11:00:00,47.57,47.61,47.31,47.31,19700.0,47.57,47.61,47.31,47.31,19700.0
2007-07-19 11:30:00,47.31,47.38,47.11,47.22,28900.0,47.31,47.38,47.11,47.22,28900.0
2007-07-19 12:00:00,47.16,47.48,47.07,47.14,34200.0,47.16,47.48,47.07,47.14,34200.0
2007-07-19 12:30:00,47.14,47.25,46.93,46.93,39100.0,47.14,47.25,46.93,46.93,39100.0
2007-07-19 13:00:00,46.91,47.06,46.77,46.82,32200.0,46.91,47.06,46.77,46.82,32200.0
2007-07-19 13:30:00,46.84,47.35,46.83,47.32,11100.0,46.84,47.35,46.83,47.32,11100.0
2007-07-19 14:00:00,47.38,47.51,47.28,47.51,15500.0,47.38,47.51,47.28,47.51,15500.0
2007-07-19 14:30:00,47.51,47.57,47.42,47.51,11000.0,47.51,47.57,47.42,47.51,11000.0
2007-07-19 15:00:00,47.49,47.56,47.18,47.36,23700.0,47.49,47.56,47.18,47.36,23700.0
2007-07-19 15:30:00,47.35,47.64,47.33,47.42,29800.0,47.35,47.64,47.33,47.42,29800.0
2007-07-20 09:30:00,47.31,47.37,46.25,46.33,48000.0,47.31,47.37,46.25,46.33,48000.0
2007-07-20 10:00:00,46.33,46.69,46.19,46.64,22900.0,46.33,46.69,46.19,46.64,22900.0
2007-07-20 10:30:00,46.65,46.66,46.37,46.53,17500.0,46.65,46.66,46.37,46.53,17500.0
2007-07-20 11:00:00,46.53,46.61,46.09,46.1,19600.0,46.53,46.61,46.09,46.1,19600.0
2007-07-20 11:30:00,46.1,46.29,45.75,45.88,27300.0,46.1,46.29,45.75,45.88,27300.0
2007-07-20 12:00:00,45.81,45.91,45.57,45.9,18000.0,45.81,45.91,45.57,45.9,18000.0
2007-07-20 12:30:00,45.91,45.99,45.45,45.45,16700.0,45.91,45.99,45.45,45.45,16700.0
2007-07-20 13:00:00,45.48,45.9,45.43,45.73,13000.0,45.48,45.9,45.43,45.73,13000.0
2007-07-20 13:30:00,45.68,46.02,45.58,45.82,20400.0,45.68,46.02,45.58,45.82,20400.0
2007-07-20 14:00:00,45.77,46.27,45.62,45.96,23000.0,45.77,46.27,45.62,45.96,23000.0
2007-07-20 14:30:00,45.93,46.0,45.63,45.86,20000.0,45.93,46.0,45.63,45.86,20000.0
2007-07-20 15:00:00,45.89,46.03,45.73,45.86,24400.0,45.89,46.03,45.73,45.86,24400.0
2007-07-20 15:30:00,45.84,45.84,45.13,45.24,65400.0,45.84,45.84,45.13,45.24,65400.0
2007-07-23 09:30:00,45.45,45.99,45.36,45.88,28700.0,45.45,45.99,45.36,45.88,28700.0
2007-07-23 10:00:00,45.94,46.07,45.74,45.85,62400.0,45.94,46.07,45.74,45.85,62400.0
2007-07-23 10:30:00,45.84,45.95,45.81,45.95,20800.0,45.84,45.95,45.81,45.95,20800.0
2007-07-23 11:00:00,45.95,45.97,45.83,45.91,18000.0,45.95,45.97,45.83,45.91,18000.0
2007-07-23 11:30:00,45.95,45.97,45.75,45.93,24700.0,45.95,45.97,45.75,45.93,24700.0
2007-07-23 12:00:00,45.93,45.97,45.81,45.82,20400.0,45.93,45.97,45.81,45.82,20400.0
2007-07-23 12:30:00,45.84,45.95,45.82,45.89,16600.0,45.84,45.95,45.82,45.89,16600.0
2007-07-23 13:00:00,45.87,45.95,45.74,45.82,20800.0,45.87,45.95,45.74,45.82,20800.0
2007-07-23 13:30:00,45.84,45.9,45.78,45.83,11300.0,45.84,45.9,45.78,45.83,11300.0
2007-07-23 14:00:00,45.84,45.89,45.64,45.83,34300.0,45.84,45.89,45.64,45.83,34300.0
2007-07-23 14:30:00,45.77,45.86,45.72,45.79,18400.0,45.77,45.86,45.72,45.79,18400.0
2007-07-23 15:00:00,45.83,45.9,45.75,45.83,18000.0,45.83,45.9,45.75,45.83,18000.0
2007-07-23 15:30:00,45.8,45.8,45.58,45.62,24700.0,45.8,45.8,45.58,45.62,24700.0
2007-07-24 09:30:00,45.15,45.25,44.54,45.02,41400.0,45.15,45.25,44.54,45.02,41400.0
2007-07-24 10:00:00,45.01,45.12,44.61,45.03,35100.0,45.01,45.12,44.61,45.03,35100.0
2007-07-24 10:30:00,45.05,45.42,44.98,45.33,43200.0,45.05,45.42,44.98,45.33,43200.0
2007-07-24 11:00:00,45.33,45.33,44.96,45.16,28100.0,45.33,45.33,44.96,45.16,28100.0
2007-07-24 11:30:00,45.14,45.14,44.88,45.05,16200.0,45.14,45.14,44.88,45.05,16200.0
2007-07-24 12:00:00,45.04,45.15,44.88,45.1,12100.0,45.04,45.15,44.88,45.1,12100.0
2007-07-24 12:30:00,45.14,45.26,45.12,45.16,22600.0,45.14,45.26,45.12,45.16,22600.0
2007-07-24 13:00:00,45.19,45.28,44.97,44.99,15600.0,45.19,45.28,44.97,44.99,15600.0
2007-07-24 13:30:00,45.06,45.29,44.74,44.94,25700.0,45.06,45.29,44.74,44.94,25700.0
2007-07-24 14:00:00,44.94,44.97,44.74,44.81,20200.0,44.94,44.97,44.74,44.81,20200.0
2007-07-24 14:30:00,44.75,44.8,44.5,44.51,17700.0,44.75,44.8,44.5,44.51,17700.0
2007-07-24 15:00:00,44.5,44.61,44.13,44.23,34800.0,44.5,44.61,44.13,44.23,34800.0
2007-07-24 15:30:00,44.23,44.48,43.87,44.24,55600.0,44.23,44.48,43.87,44.24,55600.0
2007-07-25 09:30:00,45.4,46.21,45.3,45.94,31400.0,45.4,46.21,45.3,45.94,31400.0
2007-07-25 10:00:00,45.91,45.96,45.51,45.51,24800.0,45.91,45.96,45.51,45.51,24800.0
2007-07-25 10:30:00,45.52,45.57,44.83,45.15,38300.0,45.52,45.57,44.83,45.15,38300.0
2007-07-25 11:00:00,45.16,45.57,44.91,45.17,27100.0,45.16,45.57,44.91,45.17,27100.0
2007-07-25 11:30:00,45.23,45.56,45.16,45.51,11900.0,45.23,45.56,45.16,45.51,11900.0
2007-07-25 12:00:00,45.5,45.62,45.31,45.62,8000.0,45.5,45.62,45.31,45.62,8000.0
2007-07-25 12:30:00,45.59,45.64,45.43,45.58,21300.0,45.59,45.64,45.43,45.58,21300.0
2007-07-25 13:00:00,45.56,45.62,45.28,45.33,34200.0,45.56,45.62,45.28,45.33,34200.0
2007-07-25 13:30:00,45.29,45.38,44.91,44.96,32100.0,45.29,45.38,44.91,44.96,32100.0
2007-07-25 14:00:00,44.93,45.12,44.54,44.78,29400.0,44.93,45.12,44.54,44.78,29400.0
2007-07-25 14:30:00,44.85,45.02,44.82,44.89,15600.0,44.85,45.02,44.82,44.89,15600.0
2007-07-25 15:00:00,44.89,45.38,44.89,45.33,28800.0,44.89,45.38,44.89,45.33,28800.0
2007-07-25 15:30:00,45.31,45.58,45.2,45.31,38600.0,45.31,45.58,45.2,45.31,38600.0
2007-07-26 09:30:00,45.25,45.32,43.79,45.05,53300.0,45.25,45.32,43.79,45.05,53300.0
2007-07-26 10:00:00,44.95,46.06,44.79,45.56,56700.0,44.95,46.06,44.79,45.56,56700.0
2007-07-26 10:30:00,45.69,45.88,45.5,45.54,30300.0,45.69,45.88,45.5,45.54,30300.0
2007-07-26 11:00:00,45.5,45.54,44.9,45.06,38000.0,45.5,45.54,44.9,45.06,38000.0
2007-07-26 11:30:00,45.07,45.18,44.52,44.92,45600.0,45.07,45.18,44.52,44.92,45600.0
2007-07-26 12:00:00,44.92,44.99,44.09,44.17,35500.0,44.92,44.99,44.09,44.17,35500.0
2007-07-26 12:30:00,44.28,44.82,43.9,44.76,58900.0,44.28,44.82,43.9,44.76,58900.0
2007-07-26 13:00:00,44.76,44.87,44.34,44.82,30900.0,44.76,44.87,44.34,44.82,30900.0
2007-07-26 13:30:00,44.78,45.1,44.48,44.51,25300.0,44.78,45.1,44.48,44.51,25300.0
2007-07-26 14:00:00,44.54,44.67,44.07,44.24,26600.0,44.54,44.67,44.07,44.24,26600.0
2007-07-26 14:30:00,44.21,44.44,44.0,44.18,19200.0,44.21,44.44,44.0,44.18,19200.0
2007-07-26 15:00:00,44.2,44.53,44.1,44.35,22100.0,44.2,44.53,44.1,44.35,22100.0
2007-07-26 15:30:00,44.26,44.9,44.11,44.63,41500.0,44.26,44.9,44.11,44.63,41500.0
2007-07-27 09:30:00,44.63,44.79,44.12,44.62,37600.0,44.63,44.79,44.12,44.62,37600.0
2007-07-27 10:00:00,44.56,45.28,44.56,45.23,34500.0,44.56,45.28,44.56,45.23,34500.0
2007-07-27 10:30:00,45.22,45.43,44.9,45.04,30900.0,45.22,45.43,44.9,45.04,30900.0
2007-07-27 11:00:00,45.1,45.36,45.01,45.23,29100.0,45.1,45.36,45.01,45.23,29100.0
2007-07-27 11:30:00,45.23,45.24,44.78,44.79,21100.0,45.23,45.24,44.78,44.79,21100.0
2007-07-27 12:00:00,44.78,45.38,44.75,45.31,57400.0,44.78,45.38,44.75,45.31,57400.0
2007-07-27 12:30:00,45.33,45.57,45.0,45.35,25800.0,45.33,45.57,45.0,45.35,25800.0
2007-07-27 13:00:00,45.34,45.97,45.27,45.9,23800.0,45.34,45.97,45.27,45.9,23800.0
2007-07-27 13:30:00,45.87,46.04,45.6,45.92,19200.0,45.87,46.04,45.6,45.92,19200.0
2007-07-27 14:00:00,45.84,46.03,45.54,45.72,31400.0,45.84,46.03,45.54,45.72,31400.0
2007-07-27 14:30:00,45.67,46.04,45.41,45.72,27500.0,45.67,46.04,45.41,45.72,27500.0
2007-07-27 15:00:00,45.69,46.01,45.53,45.9,36500.0,45.69,46.01,45.53,45.9,36500.0
2007-07-27 15:30:00,45.9,45.93,44.92,45.06,56100.0,45.9,45.93,44.92,45.06,56100.0
2007-07-30 09:30:00,45.1,45.44,44.55,45.05,29000.0,45.1,45.44,44.55,45.05,29000.0
2007-07-30 10:00:00,45.08,45.6,44.82,45.44,16500.0,45.08,45.6,44.82,45.44,16500.0
2007-07-30 10:30:00,45.49,45.65,45.29,45.55,19900.0,45.49,45.65,45.29,45.55,19900.0
2007-07-30 11:00:00,45.57,45.68,45.02,45.38,34900.0,45.57,45.68,45.02,45.38,34900.0
2007-07-30 11:30:00,45.35,45.53,45.09,45.49,14400.0,45.35,45.53,45.09,45.49,14400.0
2007-07-30 12:00:00,45.5,45.51,45.12,45.18,11200.0,45.5,45.51,45.12,45.18,11200.0
2007-07-30 12:30:00,45.26,45.82,45.19,45.81,7700.0,45.26,45.82,45.19,45.81,7700.0
2007-07-30 13:00:00,45.77,46.01,45.77,45.9,11000.0,45.77,46.01,45.77,45.9,11000.0
2007-07-30 13:30:00,45.89,46.03,45.6,46.02,8000.0,45.89,46.03,45.6,46.02,8000.0
2007-07-30 14:00:00,45.97,46.16,45.96,46.12,8200.0,45.97,46.16,45.96,46.12,8200.0
2007-07-30 14:30:00,46.06,46.17,45.94,46.0,8900.0,46.06,46.17,45.94,46.0,8900.0
2007-07-30 15:00:00,46.02,46.41,46.02,46.28,10600.0,46.02,46.41,46.02,46.28,10600.0
2007-07-30 15:30:00,46.28,46.4,45.83,45.93,17500.0,46.28,46.4,45.83,45.93,17500.0
2007-07-31 09:30:00,46.29,46.98,46.21,46.82,15800.0,46.29,46.98,46.21,46.82,15800.0
2007-07-31 10:00:00,46.86,46.92,46.33,46.37,14300.0,46.86,46.92,46.33,46.37,14300.0
2007-07-31 10:30:00,46.37,46.46,45.5,45.59,18700.0,46.37,46.46,45.5,45.59,18700.0
2007-07-31 11:00:00,45.5,45.91,45.43,45.88,14000.0,45.5,45.91,45.43,45.88,14000.0
2007-07-31 11:30:00,45.89,45.99,45.7,45.99,8600.0,45.89,45.99,45.7,45.99,8600.0
2007-07-31 12:00:00,45.99,46.11,45.95,46.0,11900.0,45.99,46.11,45.95,46.0,11900.0
2007-07-31 12:30:00,46.04,46.11,45.76,45.76,10600.0,46.04,46.11,45.76,45.76,10600.0
2007-07-31 13:00:00,45.78,45.88,45.52,45.57,12200.0,45.78,45.88,45.52,45.57,12200.0
2007-07-31 13:30:00,45.54,45.56,45.29,45.46,19500.0,45.54,45.56,45.29,45.46,19500.0
2007-07-31 14:00:00,45.36,45.63,45.32,45.34,14200.0,45.36,45.63,45.32,45.34,14200.0
2007-07-31 14:30:00,45.23,45.36,44.68,45.03,22200.0,45.23,45.36,44.68,45.03,22200.0
2007-07-31 15:00:00,45.0,45.37,45.0,45.27,9500.0,45.0,45.37,45.0,45.27,9500.0
2007-07-31 15:30:00,45.27,45.34,44.27,44.27,48100.0,45.27,45.34,44.27,44.27,48100.0
2007-08-01 09:30:00,43.87,44.75,43.79,44.33,27700.0,43.87,44.75,43.79,44.33,27700.0
2007-08-01 10:00:00,44.4,45.18,44.23,44.82,25000.0,44.4,45.18,44.23,44.82,25000.0
2007-08-01 10:30:00,44.85,44.93,44.61,44.8,14000.0,44.85,44.93,44.61,44.8,14000.0
2007-08-01 11:00:00,44.73,45.45,44.52,45.15,12400.0,44.73,45.45,44.52,45.15,12400.0
2007-08-01 11:30:00,45.18,45.57,45.15,45.5,13000.0,45.18,45.57,45.15,45.5,13000.0
2007-08-01 12:00:00,45.57,45.66,45.27,45.28,12900.0,45.57,45.66,45.27,45.28,12900.0
2007-08-01 12:30:00,45.31,45.49,44.96,45.16,10900.0,45.31,45.49,44.96,45.16,10900.0
2007-08-01 13:00:00,45.13,45.13,44.44,44.7,13600.0,45.13,45.13,44.44,44.7,13600.0
2007-08-01 13:30:00,44.76,45.2,44.74,45.11,15200.0,44.76,45.2,44.74,45.11,15200.0
2007-08-01 14:00:00,45.11,45.25,44.79,45.1,11800.0,45.11,45.25,44.79,45.1,11800.0
2007-08-01 14:30:00,45.07,45.46,44.8,44.94,24900.0,45.07,45.46,44.8,44.94,24900.0
2007-08-01 15:00:00,44.93,45.07,44.67,45.05,16200.0,44.93,45.07,44.67,45.05,16200.0
2007-08-01 15:30:00,45.05,45.68,44.92,45.53,39700.0,45.05,45.68,44.92,45.53,39700.0
2007-08-02 09:30:00,45.6,45.67,45.02,45.61,10700.0,45.6,45.67,45.02,45.61,10700.0
2007-08-02 10:00:00,45.58,45.63,45.07,45.21,13800.0,45.58,45.63,45.07,45.21,13800.0
2007-08-02 10:30:00,45.21,45.61,45.1,45.17,12900.0,45.21,45.61,45.1,45.17,12900.0
2007-08-02 11:00:00,45.14,45.45,44.97,45.42,13800.0,45.14,45.45,44.97,45.42,13800.0
2007-08-02 11:30:00,45.46,45.75,45.25,45.7,11000.0,45.46,45.75,45.25,45.7,11000.0
2007-08-02 12:00:00,45.79,45.79,45.31,45.31,12000.0,45.79,45.79,45.31,45.31,12000.0
2007-08-02 12:30:00,45.31,45.36,45.23,45.27,10700.0,45.31,45.36,45.23,45.27,10700.0
2007-08-02 13:00:00,45.27,45.34,45.05,45.17,10400.0,45.27,45.34,45.05,45.17,10400.0
2007-08-02 13:30:00,45.18,45.43,45.08,45.16,11900.0,45.18,45.43,45.08,45.16,11900.0
2007-08-02 14:00:00,45.14,45.38,44.98,45.28,25200.0,45.14,45.38,44.98,45.28,25200.0
2007-08-02 14:30:00,45.25,45.46,45.06,45.15,21000.0,45.25,45.46,45.06,45.15,21000.0
2007-08-02 15:00:00,45.11,45.32,44.96,45.32,14300.0,45.11,45.32,44.96,45.32,14300.0
2007-08-02 15:30:00,45.31,45.69,45.13,45.69,32300.0,45.31,45.69,45.13,45.69,32300.0
2007-08-03 09:30:00,45.63,45.63,45.18,45.37,20200.0,45.63,45.63,45.18,45.37,20200.0
2007-08-03 10:00:00,45.34,45.59,45.26,45.44,10900.0,45.34,45.59,45.26,45.44,10900.0
2007-08-03 10:30:00,45.45,45.54,45.05,45.32,11100.0,45.45,45.54,45.05,45.32,11100.0
2007-08-03 11:00:00,45.23,45.44,45.13,45.33,10200.0,45.23,45.44,45.13,45.33,10200.0
2007-08-03 11:30:00,45.37,45.59,45.24,45.4,6800.0,45.37,45.59,45.24,45.4,6800.0
2007-08-03 12:00:00,45.48,45.75,45.46,45.59,13100.0,45.48,45.75,45.46,45.59,13100.0
2007-08-03 12:30:00,45.64,45.72,45.42,45.67,11900.0,45.64,45.72,45.42,45.67,11900.0
2007-08-03 13:00:00,45.68,45.84,45.57,45.78,10900.0,45.68,45.84,45.57,45.78,10900.0
2007-08-03 13:30:00,45.8,45.81,45.68,45.77,10800.0,45.8,45.81,45.68,45.77,10800.0
2007-08-03 14:00:00,45.7,45.82,44.86,44.87,23400.0,45.7,45.82,44.86,44.87,23400.0
2007-08-03 14:30:00,44.92,45.14,44.57,44.87,27100.0,44.92,45.14,44.57,44.87,27100.0
2007-08-03 15:00:00,44.89,44.94,44.1,44.1,33300.0,44.89,44.94,44.1,44.1,33300.0
2007-08-03 15:30:00,44.11,44.31,43.44,43.54,54800.0,44.11,44.31,43.44,43.54,54800.0
2007-08-06 09:30:00,43.28,43.95,42.86,43.95,36400.0,43.28,43.95,42.86,43.95,36400.0
2007-08-06 10:00:00,43.95,44.23,43.47,43.47,26800.0,43.95,44.23,43.47,43.47,26800.0
2007-08-06 10:30:00,43.51,44.05,43.5,43.77,19100.0,43.51,44.05,43.5,43.77,19100.0
2007-08-06 11:00:00,43.68,44.21,43.6,44.16,19500.0,43.68,44.21,43.6,44.16,19500.0
2007-08-06 11:30:00,44.13,45.0,44.13,44.61,25400.0,44.13,45.0,44.13,44.61,25400.0
2007-08-06 12:00:00,44.49,44.51,43.8,43.91,12700.0,44.49,44.51,43.8,43.91,12700.0
2007-08-06 12:30:00,43.96,44.86,43.91,44.76,15300.0,43.96,44.86,43.91,44.76,15300.0
2007-08-06 13:00:00,44.76,45.1,44.56,44.71,31800.0,44.76,45.1,44.56,44.71,31800.0
2007-08-06 13:30:00,44.66,44.73,44.39,44.7,24600.0,44.66,44.73,44.39,44.7,24600.0
2007-08-06 14:00:00,44.77,45.55,44.66,45.31,30400.0,44.77,45.55,44.66,45.31,30400.0
2007-08-06 14:30:00,45.27,45.89,45.14,45.5,30800.0,45.27,45.89,45.14,45.5,30800.0
2007-08-06 15:00:00,45.5,45.96,45.34,45.53,36400.0,45.5,45.96,45.34,45.53,36400.0
2007-08-06 15:30:00,45.58,45.96,45.41,45.89,34900.0,45.58,45.96,45.41,45.89,34900.0
2007-08-07 09:30:00,45.45,45.45,44.15,45.04,29400.0,45.45,45.45,44.15,45.04,29400.0
2007-08-07 10:00:00,45.07,45.39,44.95,45.2,17500.0,45.07,45.39,44.95,45.2,17500.0
2007-08-07 10:30:00,45.23,45.24,44.87,45.01,20000.0,45.23,45.24,44.87,45.01,20000.0
2007-08-07 11:00:00,45.05,45.25,44.98,45.18,20300.0,45.05,45.25,44.98,45.18,20300.0
2007-08-07 11:30:00,45.16,45.32,45.06,45.28,18900.0,45.16,45.32,45.06,45.28,18900.0
2007-08-07 12:00:00,45.31,45.49,45.23,45.44,18300.0,45.31,45.49,45.23,45.44,18300.0
2007-08-07 12:30:00,45.44,45.67,45.42,45.59,13600.0,45.44,45.67,45.42,45.59,13600.0
2007-08-07 13:00:00,45.59,45.84,45.56,45.76,13900.0,45.59,45.84,45.56,45.76,13900.0
2007-08-07 13:30:00,45.71,46.11,45.61,46.09,14100.0,45.71,46.11,45.61,46.09,14100.0
2007-08-07 14:00:00,46.14,46.72,46.11,46.32,56200.0,46.14,46.72,46.11,46.32,56200.0
2007-08-07 14:30:00,46.22,46.54,45.79,46.54,39100.0,46.22,46.54,45.79,46.54,39100.0
2007-08-07 15:00:00,46.53,46.82,46.45,46.75,41700.0,46.53,46.82,46.45,46.75,41700.0
2007-08-07 15:30:00,46.8,47.26,46.42,46.57,56200.0,46.8,47.26,46.42,46.57,56200.0
2007-08-08 09:30:00,47.1,47.97,47.0,47.54,37300.0,47.1,47.97,47.0,47.54,37300.0
2007-08-08 10:00:00,47.53,47.56,46.92,46.96,40400.0,47.53,47.56,46.92,46.96,40400.0
2007-08-08 10:30:00,47.01,48.35,46.97,47.99,55100.0,47.01,48.35,46.97,47.99,55100.0
2007-08-08 11:00:00,47.97,48.05,47.45,47.92,32700.0,47.97,48.05,47.45,47.92,32700.0
2007-08-08 11:30:00,47.88,48.68,47.74,48.66,48400.0,47.88,48.68,47.74,48.66,48400.0
2007-08-08 12:00:00,48.61,49.28,48.47,49.28,34000.0,48.61,49.28,48.47,49.28,34000.0
2007-08-08 12:30:00,49.35,50.0,49.35,49.92,25600.0,49.35,50.0,49.35,49.92,25600.0
2007-08-08 13:00:00,49.92,49.98,49.65,49.8,24600.0,49.92,49.98,49.65,49.8,24600.0
2007-08-08 13:30:00,49.75,50.15,49.71,50.15,34100.0,49.75,50.15,49.71,50.15,34100.0
2007-08-08 14:00:00,50.19,50.27,50.03,50.14,48300.0,50.19,50.27,50.03,50.14,48300.0
2007-08-08 14:30:00,50.12,50.19,49.17,49.24,32600.0,50.12,50.19,49.17,49.24,32600.0
2007-08-08 15:00:00,49.21,49.22,48.06,48.35,68800.0,49.21,49.22,48.06,48.35,68800.0
2007-08-08 15:30:00,48.39,48.94,47.89,48.94,63700.0,48.39,48.94,47.89,48.94,63700.0
2007-08-09 09:30:00,47.63,48.38,47.15,47.58,42000.0,47.63,48.38,47.15,47.58,42000.0
2007-08-09 10:00:00,47.62,47.96,46.95,47.37,41700.0,47.62,47.96,46.95,47.37,41700.0
2007-08-09 10:30:00,47.4,47.98,47.03,47.98,38000.0,47.4,47.98,47.03,47.98,38000.0
2007-08-09 11:00:00,47.99,49.76,47.99,49.16,42600.0,47.99,49.76,47.99,49.16,42600.0
2007-08-09 11:30:00,49.18,49.3,48.94,49.02,26200.0,49.18,49.3,48.94,49.02,26200.0
2007-08-09 12:00:00,49.03,49.37,48.91,49.28,36100.0,49.03,49.37,48.91,49.28,36100.0
2007-08-09 12:30:00,49.26,49.27,48.37,48.37,38300.0,49.26,49.27,48.37,48.37,38300.0
2007-08-09 13:00:00,48.38,48.42,48.0,48.06,85200.0,48.38,48.42,48.0,48.06,85200.0
2007-08-09 13:30:00,48.1,48.48,48.08,48.32,58800.0,48.1,48.48,48.08,48.32,58800.0
2007-08-09 14:00:00,48.3,48.56,48.18,48.56,56000.0,48.3,48.56,48.18,48.56,56000.0
2007-08-09 14:30:00,48.55,48.77,48.23,48.32,54600.0,48.55,48.77,48.23,48.32,54600.0
2007-08-09 15:00:00,48.29,49.0,48.29,48.91,44100.0,48.29,49.0,48.29,48.91,44100.0
2007-08-09 15:30:00,48.91,49.31,48.57,48.64,53500.0,48.91,49.31,48.57,48.64,53500.0
2007-08-10 09:30:00,48.1,48.1,46.1,47.77,57600.0,48.1,48.1,46.1,47.77,57600.0
2007-08-10 10:00:00,47.8,49.21,47.77,49.12,41800.0,47.8,49.21,47.77,49.12,41800.0
2007-08-10 10:30:00,49.05,49.46,48.78,49.18,46100.0,49.05,49.46,48.78,49.18,46100.0
2007-08-10 11:00:00,49.18,49.87,49.18,49.33,67200.0,49.18,49.87,49.18,49.33,67200.0
2007-08-10 11:30:00,49.33,50.13,49.2,50.13,32500.0,49.33,50.13,49.2,50.13,32500.0
2007-08-10 12:00:00,50.13,50.53,49.74,49.94,45400.0,50.13,50.53,49.74,49.94,45400.0
2007-08-10 12:30:00,49.83,50.0,49.71,49.76,27900.0,49.83,50.0,49.71,49.76,27900.0
2007-08-10 13:00:00,49.83,50.53,49.76,49.79,26800.0,49.83,50.53,49.76,49.79,26800.0
2007-08-10 13:30:00,49.91,50.05,49.49,49.95,20000.0,49.91,50.05,49.49,49.95,20000.0
2007-08-10 14:00:00,50.02,50.65,49.86,50.49,19500.0,50.02,50.65,49.86,50.49,19500.0
2007-08-10 14:30:00,50.44,50.47,50.0,50.06,20100.0,50.44,50.47,50.0,50.06,20100.0
2007-08-10 15:00:00,50.02,51.46,49.98,51.14,54900.0,50.02,51.46,49.98,51.14,54900.0
2007-08-10 15:30:00,51.12,51.16,49.95,50.2,100000.0,51.12,51.16,49.95,50.2,100000.0
2007-08-13 09:30:00,50.66,50.96,48.59,49.29,50000.0,50.66,50.96,48.59,49.29,50000.0
2007-08-13 10:00:00,49.28,49.63,49.12,49.3,36300.0,49.28,49.63,49.12,49.3,36300.0
2007-08-13 10:30:00,49.31,49.32,48.45,48.53,41300.0,49.31,49.32,48.45,48.53,41300.0
2007-08-13 11:00:00,48.56,48.75,48.49,48.74,25000.0,48.56,48.75,48.49,48.74,25000.0
2007-08-13 11:30:00,48.69,48.69,48.35,48.42,21400.0,48.69,48.69,48.35,48.42,21400.0
2007-08-13 12:00:00,48.48,48.49,47.81,47.82,17200.0,48.48,48.49,47.81,47.82,17200.0
2007-08-13 12:30:00,47.87,48.35,47.74,48.32,27000.0,47.87,48.35,47.74,48.32,27000.0
2007-08-13 13:00:00,48.34,48.5,47.96,48.29,17200.0,48.34,48.5,47.96,48.29,17200.0
2007-08-13 13:30:00,48.22,48.68,48.18,48.65,18400.0,48.22,48.68,48.18,48.65,18400.0
2007-08-13 14:00:00,48.65,48.65,48.25,48.36,14300.0,48.65,48.65,48.25,48.36,14300.0
2007-08-13 14:30:00,48.35,48.36,48.02,48.02,15300.0,48.35,48.36,48.02,48.02,15300.0
2007-08-13 15:00:00,48.06,48.21,47.7,47.96,31100.0,48.06,48.21,47.7,47.96,31100.0
2007-08-13 15:30:00,47.96,48.22,47.79,47.79,41900.0,47.96,48.22,47.79,47.79,41900.0
2007-08-14 09:30:00,47.75,48.56,47.62,48.01,15200.0,47.75,48.56,47.62,48.01,15200.0
2007-08-14 10:00:00,48.09,48.1,47.34,47.34,20300.0,48.09,48.1,47.34,47.34,20300.0
2007-08-14 10:30:00,47.26,47.8,47.24,47.71,9600.0,47.26,47.8,47.24,47.71,9600.0
2007-08-14 11:00:00,47.65,47.92,47.46,47.46,10700.0,47.65,47.92,47.46,47.46,10700.0
2007-08-14 11:30:00,47.58,48.0,47.55,47.69,13200.0,47.58,48.0,47.55,47.69,13200.0
2007-08-14 12:00:00,47.74,47.81,47.54,47.54,5300.0,47.74,47.81,47.54,47.54,5300.0
2007-08-14 12:30:00,47.51,47.86,47.32,47.49,7200.0,47.51,47.86,47.32,47.49,7200.0
2007-08-14 13:00:00,47.43,47.63,47.34,47.44,5800.0,47.43,47.63,47.34,47.44,5800.0
2007-08-14 13:30:00,47.46,47.84,47.22,47.32,10600.0,47.46,47.84,47.22,47.32,10600.0
2007-08-14 14:00:00,47.41,47.41,47.0,47.22,13200.0,47.41,47.41,47.0,47.22,13200.0
2007-08-14 14:30:00,47.23,47.24,46.73,46.95,16300.0,47.23,47.24,46.73,46.95,16300.0
2007-08-14 15:00:00,46.97,47.28,46.87,47.2,15800.0,46.97,47.28,46.87,47.2,15800.0
2007-08-14 15:30:00,47.11,47.11,46.36,46.44,27000.0,47.11,47.11,46.36,46.44,27000.0
2007-08-15 09:30:00,46.41,47.18,46.33,47.02,14300.0,46.41,47.18,46.33,47.02,14300.0
2007-08-15 10:00:00,47.16,47.88,46.99,47.88,25800.0,47.16,47.88,46.99,47.88,25800.0
2007-08-15 10:30:00,47.88,47.99,47.42,47.82,17300.0,47.88,47.99,47.42,47.82,17300.0
2007-08-15 11:00:00,47.89,48.12,47.54,47.89,13800.0,47.89,48.12,47.54,47.89,13800.0
2007-08-15 11:30:00,47.92,47.96,47.03,47.03,8200.0,47.92,47.96,47.03,47.03,8200.0
2007-08-15 12:00:00,47.14,47.22,46.88,47.15,9200.0,47.14,47.22,46.88,47.15,9200.0
2007-08-15 12:30:00,47.11,47.27,46.87,46.98,7800.0,47.11,47.27,46.87,46.98,7800.0
2007-08-15 13:00:00,47.02,47.33,46.98,47.24,4700.0,47.02,47.33,46.98,47.24,4700.0
2007-08-15 13:30:00,47.28,48.0,47.26,47.82,12400.0,47.28,48.0,47.26,47.82,12400.0
2007-08-15 14:00:00,47.75,47.79,47.32,47.69,9100.0,47.75,47.79,47.32,47.69,9100.0
2007-08-15 14:30:00,47.69,47.74,47.0,47.05,11900.0,47.69,47.74,47.0,47.05,11900.0
2007-08-15 15:00:00,46.95,47.2,46.38,46.47,20700.0,46.95,47.2,46.38,46.47,20700.0
2007-08-15 15:30:00,46.46,46.56,45.8,45.92,31300.0,46.46,46.56,45.8,45.92,31300.0
2007-08-16 09:30:00,45.17,46.25,45.11,45.37,24800.0,45.17,46.25,45.11,45.37,24800.0
2007-08-16 10:00:00,45.36,46.03,44.55,44.57,28700.0,45.36,46.03,44.55,44.57,28700.0
2007-08-16 10:30:00,44.42,45.65,44.42,45.54,29900.0,44.42,45.65,44.42,45.54,29900.0
2007-08-16 11:00:00,45.59,45.65,44.96,45.01,27900.0,45.59,45.65,44.96,45.01,27900.0
2007-08-16 11:30:00,44.98,45.18,44.34,44.94,16300.0,44.98,45.18,44.34,44.94,16300.0
2007-08-16 12:00:00,44.83,45.18,43.96,44.77,20400.0,44.83,45.18,43.96,44.77,20400.0
2007-08-16 12:30:00,44.85,44.85,44.03,44.29,18300.0,44.85,44.85,44.03,44.29,18300.0
2007-08-16 13:00:00,44.18,45.41,44.12,45.0,31000.0,44.18,45.41,44.12,45.0,31000.0
2007-08-16 13:30:00,44.93,45.2,44.8,45.01,24800.0,44.93,45.2,44.8,45.01,24800.0
2007-08-16 14:00:00,45.04,45.18,44.79,45.15,43900.0,45.04,45.18,44.79,45.15,43900.0
2007-08-16 14:30:00,45.1,45.1,43.94,44.26,17600.0,45.1,45.1,43.94,44.26,17600.0
2007-08-16 15:00:00,44.25,44.31,43.72,44.26,17000.0,44.25,44.31,43.72,44.26,17000.0
2007-08-16 15:30:00,44.3,46.43,44.28,46.18,49700.0,44.3,46.43,44.28,46.18,49700.0
2007-08-17 09:30:00,46.41,49.58,45.52,49.48,64200.0,46.41,49.58,45.52,49.48,64200.0
2007-08-17 10:00:00,49.49,49.87,48.5,48.53,34900.0,49.49,49.87,48.5,48.53,34900.0
2007-08-17 10:30:00,48.41,49.04,48.23,48.62,23100.0,48.41,49.04,48.23,48.62,23100.0
2007-08-17 11:00:00,48.58,49.78,48.56,49.0,34900.0,48.58,49.78,48.56,49.0,34900.0
2007-08-17 11:30:00,49.12,49.82,48.94,49.01,22500.0,49.12,49.82,48.94,49.01,22500.0
2007-08-17 12:00:00,49.02,49.15,48.4,48.55,21300.0,49.02,49.15,48.4,48.55,21300.0
2007-08-17 12:30:00,48.63,48.99,48.52,48.87,16500.0,48.63,48.99,48.52,48.87,16500.0
2007-08-17 13:00:00,48.88,49.72,48.88,49.53,20900.0,48.88,49.72,48.88,49.53,20900.0
2007-08-17 13:30:00,49.56,49.81,49.2,49.22,15600.0,49.56,49.81,49.2,49.22,15600.0
2007-08-17 14:00:00,49.24,49.85,49.0,49.68,15000.0,49.24,49.85,49.0,49.68,15000.0
2007-08-17 14:30:00,49.73,49.86,49.3,49.3,17400.0,49.73,49.86,49.3,49.3,17400.0
2007-08-17 15:00:00,49.32,50.0,49.27,49.38,25500.0,49.32,50.0,49.27,49.38,25500.0
2007-08-17 15:30:00,49.35,49.82,49.23,49.36,35500.0,49.35,49.82,49.23,49.36,35500.0
2007-08-20 09:30:00,49.6,49.6,48.21,48.65,24600.0,49.6,49.6,48.21,48.65,24600.0
2007-08-20 10:00:00,48.71,48.94,48.29,48.3,13200.0,48.71,48.94,48.29,48.3,13200.0
2007-08-20 10:30:00,48.16,48.59,47.98,48.11,10600.0,48.16,48.59,47.98,48.11,10600.0
2007-08-20 11:00:00,48.1,48.1,47.76,47.86,16300.0,48.1,48.1,47.76,47.86,16300.0
2007-08-20 11:30:00,47.79,47.79,47.31,47.37,8800.0,47.79,47.79,47.31,47.37,8800.0
2007-08-20 12:00:00,47.29,47.42,47.05,47.38,8200.0,47.29,47.42,47.05,47.38,8200.0
2007-08-20 12:30:00,47.35,47.59,47.35,47.45,5300.0,47.35,47.59,47.35,47.45,5300.0
2007-08-20 13:00:00,47.46,47.55,47.26,47.55,9500.0,47.46,47.55,47.26,47.55,9500.0
2007-08-20 13:30:00,47.55,47.93,47.3,47.3,7200.0,47.55,47.93,47.3,47.3,7200.0
2007-08-20 14:00:00,47.18,47.38,47.06,47.32,13200.0,47.18,47.38,47.06,47.32,13200.0
2007-08-20 14:30:00,47.33,47.81,47.22,47.67,11900.0,47.33,47.81,47.22,47.67,11900.0
2007-08-20 15:00:00,47.74,48.03,47.59,47.94,14700.0,47.74,48.03,47.59,47.94,14700.0
2007-08-20 15:30:00,47.82,47.97,47.61,47.85,18500.0,47.82,47.97,47.61,47.85,18500.0
2007-08-21 09:30:00,47.3,48.58,47.3,48.35,22800.0,47.3,48.58,47.3,48.35,22800.0
2007-08-21 10:00:00,48.23,48.37,47.78,47.96,11800.0,48.23,48.37,47.78,47.96,11800.0
2007-08-21 10:30:00,48.0,48.3,47.71,48.26,7800.0,48.0,48.3,47.71,48.26,7800.0
2007-08-21 11:00:00,48.25,48.45,48.03,48.45,9100.0,48.25,48.45,48.03,48.45,9100.0
2007-08-21 11:30:00,48.45,49.0,48.37,48.92,8800.0,48.45,49.0,48.37,48.92,8800.0
2007-08-21 12:00:00,48.93,49.17,48.45,49.14,11900.0,48.93,49.17,48.45,49.14,11900.0
2007-08-21 12:30:00,49.14,49.16,48.52,48.55,13800.0,49.14,49.16,48.52,48.55,13800.0
2007-08-21 13:00:00,48.57,48.92,48.47,48.84,5500.0,48.57,48.92,48.47,48.84,5500.0
2007-08-21 13:30:00,48.79,48.87,48.62,48.62,3400.0,48.79,48.87,48.62,48.62,3400.0
2007-08-21 14:00:00,48.63,49.05,48.63,49.0,25800.0,48.63,49.05,48.63,49.0,25800.0
2007-08-21 14:30:00,49.02,49.07,48.74,48.96,30400.0,49.02,49.07,48.74,48.96,30400.0
2007-08-21 15:00:00,49.0,49.27,48.96,48.98,19700.0,49.0,49.27,48.96,48.98,19700.0
2007-08-21 15:30:00,49.05,49.21,48.88,49.08,34600.0,49.05,49.21,48.88,49.08,34600.0
2007-08-22 09:30:00,49.88,50.55,49.5,49.75,28100.0,49.88,50.55,49.5,49.75,28100.0
2007-08-22 10:00:00,49.85,50.17,49.5,49.6,34800.0,49.85,50.17,49.5,49.6,34800.0
2007-08-22 10:30:00,49.55,49.85,49.27,49.75,21700.0,49.55,49.85,49.27,49.75,21700.0
2007-08-22 11:00:00,49.71,49.73,49.28,49.59,16200.0,49.71,49.73,49.28,49.59,16200.0
2007-08-22 11:30:00,49.58,49.58,48.96,48.98,16000.0,49.58,49.58,48.96,48.98,16000.0
2007-08-22 12:00:00,48.95,49.0,48.85,48.91,8300.0,48.95,49.0,48.85,48.91,8300.0
2007-08-22 12:30:00,48.91,49.08,48.81,48.81,8400.0,48.91,49.08,48.81,48.81,8400.0
2007-08-22 13:00:00,48.81,49.11,48.67,48.88,5500.0,48.81,49.11,48.67,48.88,5500.0
2007-08-22 13:30:00,48.87,49.43,48.8,49.22,12300.0,48.87,49.43,48.8,49.22,12300.0
2007-08-22 14:00:00,49.21,49.21,48.62,48.71,11400.0,49.21,49.21,48.62,48.71,11400.0
2007-08-22 14:30:00,48.63,49.12,48.63,48.91,12300.0,48.63,49.12,48.63,48.91,12300.0
2007-08-22 15:00:00,48.87,49.03,48.65,49.03,21200.0,48.87,49.03,48.65,49.03,21200.0
2007-08-22 15:30:00,49.03,49.16,48.4,48.69,45800.0,49.03,49.16,48.4,48.69,45800.0
2007-08-23 09:30:00,49.1,49.74,48.51,48.62,23100.0,49.1,49.74,48.51,48.62,23100.0
2007-08-23 10:00:00,48.53,48.94,48.05,48.19,10800.0,48.53,48.94,48.05,48.19,10800.0
2007-08-23 10:30:00,48.2,48.59,48.15,48.43,8100.0,48.2,48.59,48.15,48.43,8100.0
2007-08-23 11:00:00,48.4,48.41,48.05,48.14,7000.0,48.4,48.41,48.05,48.14,7000.0
2007-08-23 11:30:00,48.04,48.44,47.96,48.13,10100.0,48.04,48.44,47.96,48.13,10100.0
2007-08-23 12:00:00,48.03,48.4,47.98,48.37,11100.0,48.03,48.4,47.98,48.37,11100.0
2007-08-23 12:30:00,48.37,48.46,47.93,47.97,8200.0,48.37,48.46,47.93,47.97,8200.0
2007-08-23 13:00:00,48.02,48.15,47.88,47.95,5800.0,48.02,48.15,47.88,47.95,5800.0
2007-08-23 13:30:00,47.95,48.47,47.95,48.36,5200.0,47.95,48.47,47.95,48.36,5200.0
2007-08-23 14:00:00,48.35,48.61,48.33,48.34,4600.0,48.35,48.61,48.33,48.34,4600.0
2007-08-23 14:30:00,48.34,48.57,48.23,48.37,9900.0,48.34,48.57,48.23,48.37,9900.0
2007-08-23 15:00:00,48.38,48.7,48.24,48.46,15800.0,48.38,48.7,48.24,48.46,15800.0
2007-08-23 15:30:00,48.4,48.45,48.03,48.07,14800.0,48.4,48.45,48.03,48.07,14800.0
2007-08-24 09:30:00,48.28,48.63,48.28,48.34,4600.0,48.28,48.63,48.28,48.34,4600.0
2007-08-24 10:00:00,48.44,48.91,48.44,48.6,10500.0,48.44,48.91,48.44,48.6,10500.0
2007-08-24 10:30:00,48.56,48.67,48.28,48.35,3300.0,48.56,48.67,48.28,48.35,3300.0
2007-08-24 11:00:00,48.41,48.72,48.36,48.36,4800.0,48.41,48.72,48.36,48.36,4800.0
2007-08-24 11:30:00,48.39,48.65,48.38,48.64,3300.0,48.39,48.65,48.38,48.64,3300.0
2007-08-24 12:00:00,48.69,49.0,48.69,48.94,5200.0,48.69,49.0,48.69,48.94,5200.0
2007-08-24 12:30:00,48.93,49.0,48.86,48.99,3500.0,48.93,49.0,48.86,48.99,3500.0
2007-08-24 13:00:00,48.99,49.2,48.97,49.07,10400.0,48.99,49.2,48.97,49.07,10400.0
2007-08-24 13:30:00,49.02,49.12,48.89,49.12,10200.0,49.02,49.12,48.89,49.12,10200.0
2007-08-24 14:00:00,49.13,49.42,49.11,49.39,9900.0,49.13,49.42,49.11,49.39,9900.0
2007-08-24 14:30:00,49.32,49.63,49.32,49.62,12600.0,49.32,49.63,49.32,49.62,12600.0
2007-08-24 15:00:00,49.62,49.81,49.38,49.79,12600.0,49.62,49.81,49.38,49.79,12600.0
2007-08-24 15:30:00,49.73,50.16,49.69,50.1,30800.0,49.73,50.16,49.69,50.1,30800.0
2007-08-27 09:30:00,50.15,50.15,49.24,49.47,13800.0,50.15,50.15,49.24,49.47,13800.0
2007-08-27 10:00:00,49.47,49.67,49.07,49.6,15800.0,49.47,49.67,49.07,49.6,15800.0
2007-08-27 10:30:00,49.59,49.63,49.31,49.46,9700.0,49.59,49.63,49.31,49.46,9700.0
2007-08-27 11:00:00,49.51,49.62,48.97,49.14,13000.0,49.51,49.62,48.97,49.14,13000.0
2007-08-27 11:30:00,49.14,49.42,49.1,49.32,10200.0,49.14,49.42,49.1,49.32,10200.0
2007-08-27 12:00:00,49.25,49.45,49.11,49.43,2900.0,49.25,49.45,49.11,49.43,2900.0
2007-08-27 12:30:00,49.42,49.56,49.25,49.47,5100.0,49.42,49.56,49.25,49.47,5100.0
2007-08-27 13:00:00,49.42,49.92,49.42,49.75,8700.0,49.42,49.92,49.42,49.75,8700.0
2007-08-27 13:30:00,49.83,49.83,49.47,49.47,7100.0,49.83,49.83,49.47,49.47,7100.0
2007-08-27 14:00:00,49.53,49.87,49.48,49.77,4500.0,49.53,49.87,49.48,49.77,4500.0
2007-08-27 14:30:00,49.7,50.02,49.7,49.95,10500.0,49.7,50.02,49.7,49.95,10500.0
2007-08-27 15:00:00,49.83,50.08,49.75,49.86,8500.0,49.83,50.08,49.75,49.86,8500.0
2007-08-27 15:30:00,49.88,49.89,49.54,49.57,41400.0,49.88,49.89,49.54,49.57,41400.0
2007-08-28 09:30:00,49.25,49.26,48.79,49.07,17800.0,49.25,49.26,48.79,49.07,17800.0
2007-08-28 10:00:00,49.03,49.37,49.03,49.12,11500.0,49.03,49.37,49.03,49.12,11500.0
2007-08-28 10:30:00,49.1,49.28,48.65,48.89,14600.0,49.1,49.28,48.65,48.89,14600.0
2007-08-28 11:00:00,48.91,48.99,48.79,48.99,9900.0,48.91,48.99,48.79,48.99,9900.0
2007-08-28 11:30:00,48.96,49.0,48.65,48.8,17200.0,48.96,49.0,48.65,48.8,17200.0
2007-08-28 12:00:00,48.88,48.88,48.66,48.74,15600.0,48.88,48.88,48.66,48.74,15600.0
2007-08-28 12:30:00,48.75,48.84,48.68,48.75,9200.0,48.75,48.84,48.68,48.75,9200.0
2007-08-28 13:00:00,48.75,48.85,48.67,48.8,9700.0,48.75,48.85,48.67,48.8,9700.0
2007-08-28 13:30:00,48.8,48.85,48.7,48.78,7700.0,48.8,48.85,48.7,48.78,7700.0
2007-08-28 14:00:00,48.8,48.81,48.47,48.72,16700.0,48.8,48.81,48.47,48.72,16700.0
2007-08-28 14:30:00,48.72,48.72,48.42,48.49,11000.0,48.72,48.72,48.42,48.49,11000.0
2007-08-28 15:00:00,48.49,48.62,48.07,48.23,23000.0,48.49,48.62,48.07,48.23,23000.0
2007-08-28 15:30:00,48.2,48.22,47.82,48.15,52700.0,48.2,48.22,47.82,48.15,52700.0
2007-08-29 09:30:00,48.5,48.7,48.04,48.23,25500.0,48.5,48.7,48.04,48.23,25500.0
2007-08-29 10:00:00,48.23,48.49,47.91,48.25,15500.0,48.23,48.49,47.91,48.25,15500.0
2007-08-29 10:30:00,48.25,48.53,47.91,48.53,15100.0,48.25,48.53,47.91,48.53,15100.0
2007-08-29 11:00:00,48.55,48.79,48.45,48.45,5400.0,48.55,48.79,48.45,48.45,5400.0
2007-08-29 11:30:00,48.45,48.68,48.4,48.45,7900.0,48.45,48.68,48.4,48.45,7900.0
2007-08-29 12:00:00,48.53,48.67,48.47,48.47,5400.0,48.53,48.67,48.47,48.47,5400.0
2007-08-29 12:30:00,48.52,48.64,48.41,48.44,5900.0,48.52,48.64,48.41,48.44,5900.0
2007-08-29 13:00:00,48.45,48.6,48.24,48.27,5200.0,48.45,48.6,48.24,48.27,5200.0
2007-08-29 13:30:00,48.26,48.48,48.26,48.27,4700.0,48.26,48.48,48.26,48.27,4700.0
2007-08-29 14:00:00,48.33,48.62,48.33,48.54,5400.0,48.33,48.62,48.33,48.54,5400.0
2007-08-29 14:30:00,48.56,48.78,48.5,48.73,9700.0,48.56,48.78,48.5,48.73,9700.0
2007-08-29 15:00:00,48.71,49.32,48.71,49.28,12000.0,48.71,49.32,48.71,49.28,12000.0
2007-08-29 15:30:00,49.29,49.77,49.29,49.61,34600.0,49.29,49.77,49.29,49.61,34600.0
2007-08-30 09:30:00,48.9,49.47,48.85,49.45,19300.0,48.9,49.47,48.85,49.45,19300.0
2007-08-30 10:00:00,49.44,50.41,49.41,50.25,18300.0,49.44,50.41,49.41,50.25,18300.0
2007-08-30 10:30:00,50.24,50.28,50.03,50.25,9900.0,50.24,50.28,50.03,50.25,9900.0
2007-08-30 11:00:00,50.27,50.79,50.24,50.57,12900.0,50.27,50.79,50.24,50.57,12900.0
2007-08-30 11:30:00,50.54,50.62,50.39,50.57,12300.0,50.54,50.62,50.39,50.57,12300.0
2007-08-30 12:00:00,50.56,50.56,50.19,50.44,9400.0,50.56,50.56,50.19,50.44,9400.0
2007-08-30 12:30:00,50.37,50.68,50.32,50.58,13000.0,50.37,50.68,50.32,50.58,13000.0
2007-08-30 13:00:00,50.58,50.59,50.38,50.5,10400.0,50.58,50.59,50.38,50.5,10400.0
2007-08-30 13:30:00,50.5,50.6,50.28,50.53,15500.0,50.5,50.6,50.28,50.53,15500.0
2007-08-30 14:00:00,50.44,50.54,50.02,50.02,11100.0,50.44,50.54,50.02,50.02,11100.0
2007-08-30 14:30:00,50.02,50.15,49.46,49.72,18600.0,50.02,50.15,49.46,49.72,18600.0
2007-08-30 15:00:00,49.6,50.43,49.59,50.34,11900.0,49.6,50.43,49.59,50.34,11900.0
2007-08-30 15:30:00,50.35,50.49,49.94,50.29,59400.0,50.35,50.49,49.94,50.29,59400.0
2007-08-31 09:30:00,50.7,50.78,50.35,50.35,20000.0,50.7,50.78,50.35,50.35,20000.0
2007-08-31 10:00:00,50.27,50.46,49.92,50.22,19500.0,50.27,50.46,49.92,50.22,19500.0
2007-08-31 10:30:00,50.23,50.32,49.9,49.9,15200.0,50.23,50.32,49.9,49.9,15200.0
2007-08-31 11:00:00,49.93,49.98,49.5,49.73,15900.0,49.93,49.98,49.5,49.73,15900.0
2007-08-31 11:30:00,49.85,50.0,49.8,49.93,5000.0,49.85,50.0,49.8,49.93,5000.0
2007-08-31 12:00:00,49.92,49.99,49.69,49.95,6600.0,49.92,49.99,49.69,49.95,6600.0
2007-08-31 12:30:00,50.03,50.18,49.95,50.01,4900.0,50.03,50.18,49.95,50.01,4900.0
2007-08-31 13:00:00,50.08,50.14,49.95,50.03,3700.0,50.08,50.14,49.95,50.03,3700.0
2007-08-31 13:30:00,50.04,50.04,49.75,49.81,5800.0,50.04,50.04,49.75,49.81,5800.0
2007-08-31 14:00:00,49.88,50.09,49.8,49.8,6400.0,49.88,50.09,49.8,49.8,6400.0
2007-08-31 14:30:00,49.84,49.91,49.6,49.6,7900.0,49.84,49.91,49.6,49.6,7900.0
2007-08-31 15:00:00,49.6,50.0,49.59,49.98,9200.0,49.6,50.0,49.59,49.98,9200.0
2007-08-31 15:30:00,49.99,50.0,49.76,49.76,21700.0,49.99,50.0,49.76,49.76,21700.0
2007-09-04 09:30:00,49.8,49.82,49.22,49.49,10800.0,49.8,49.82,49.22,49.49,10800.0
2007-09-04 10:00:00,49.38,49.69,49.38,49.68,7100.0,49.38,49.69,49.38,49.68,7100.0
2007-09-04 10:30:00,49.67,49.81,49.64,49.66,3600.0,49.67,49.81,49.64,49.66,3600.0
2007-09-04 11:00:00,49.68,49.99,49.58,49.87,8300.0,49.68,49.99,49.58,49.87,8300.0
2007-09-04 11:30:00,49.89,49.89,49.71,49.73,4400.0,49.89,49.89,49.71,49.73,4400.0
2007-09-04 12:00:00,49.77,49.77,49.61,49.69,3300.0,49.77,49.77,49.61,49.69,3300.0
2007-09-04 12:30:00,49.72,49.87,49.63,49.75,3300.0,49.72,49.87,49.63,49.75,3300.0
2007-09-04 13:00:00,49.74,49.93,49.68,49.68,5000.0,49.74,49.93,49.68,49.68,5000.0
2007-09-04 13:30:00,49.65,49.91,49.57,49.85,3800.0,49.65,49.91,49.57,49.85,3800.0
2007-09-04 14:00:00,49.83,50.05,49.66,49.88,8900.0,49.83,50.05,49.66,49.88,8900.0
2007-09-04 14:30:00,49.92,50.25,49.92,50.21,9400.0,49.92,50.25,49.92,50.21,9400.0
2007-09-04 15:00:00,50.25,50.25,50.1,50.25,12000.0,50.25,50.25,50.1,50.25,12000.0
2007-09-04 15:30:00,50.23,50.25,49.75,49.77,30600.0,50.23,50.25,49.75,49.77,30600.0
2007-09-05 09:30:00,49.3,49.57,49.2,49.41,12400.0,49.3,49.57,49.2,49.41,12400.0
2007-09-05 10:00:00,49.3,49.89,49.12,49.79,32600.0,49.3,49.89,49.12,49.79,32600.0
2007-09-05 10:30:00,49.86,50.0,49.68,49.76,9200.0,49.86,50.0,49.68,49.76,9200.0
2007-09-05 11:00:00,49.73,49.73,49.43,49.47,7800.0,49.73,49.73,49.43,49.47,7800.0
2007-09-05 11:30:00,49.43,49.53,49.1,49.22,6300.0,49.43,49.53,49.1,49.22,6300.0
2007-09-05 12:00:00,49.19,49.5,49.19,49.5,3500.0,49.19,49.5,49.19,49.5,3500.0
2007-09-05 12:30:00,49.44,49.44,49.14,49.23,7400.0,49.44,49.44,49.14,49.23,7400.0
2007-09-05 13:00:00,49.34,49.4,49.04,49.04,9800.0,49.34,49.4,49.04,49.04,9800.0
2007-09-05 13:30:00,49.08,49.11,48.96,49.06,5800.0,49.08,49.11,48.96,49.06,5800.0
2007-09-05 14:00:00,49.08,49.21,48.5,48.66,24100.0,49.08,49.21,48.5,48.66,24100.0
2007-09-05 14:30:00,48.66,48.88,48.66,48.81,9500.0,48.66,48.88,48.66,48.81,9500.0
2007-09-05 15:00:00,48.92,49.13,48.84,48.91,7500.0,48.92,49.13,48.84,48.91,7500.0
2007-09-05 15:30:00,48.96,49.4,48.94,49.04,19300.0,48.96,49.4,48.94,49.04,19300.0
2007-09-06 09:30:00,49.17,49.28,48.61,48.61,5600.0,49.17,49.28,48.61,48.61,5600.0
2007-09-06 10:00:00,48.69,48.76,48.06,48.14,10100.0,48.69,48.76,48.06,48.14,10100.0
2007-09-06 10:30:00,48.15,48.77,48.14,48.64,12400.0,48.15,48.77,48.14,48.64,12400.0
2007-09-06 11:00:00,48.68,48.79,48.46,48.79,3600.0,48.68,48.79,48.46,48.79,3600.0
2007-09-06 11:30:00,48.81,48.87,48.67,48.67,9000.0,48.81,48.87,48.67,48.67,9000.0
2007-09-06 12:00:00,48.72,49.04,48.62,48.96,6700.0,48.72,49.04,48.62,48.96,6700.0
2007-09-06 12:30:00,48.99,49.08,48.64,48.76,15600.0,48.99,49.08,48.64,48.76,15600.0
2007-09-06 13:00:00,48.85,48.85,48.39,48.51,25000.0,48.85,48.85,48.39,48.51,25000.0
2007-09-06 13:30:00,48.44,48.62,48.37,48.56,6600.0,48.44,48.62,48.37,48.56,6600.0
2007-09-06 14:00:00,48.59,48.71,48.5,48.59,12600.0,48.59,48.71,48.5,48.59,12600.0
2007-09-06 14:30:00,48.52,48.95,48.52,48.86,24200.0,48.52,48.95,48.52,48.86,24200.0
2007-09-06 15:00:00,48.93,49.31,48.92,49.18,19300.0,48.93,49.31,48.92,49.18,19300.0
2007-09-06 15:30:00,49.12,49.35,49.11,49.2,22500.0,49.12,49.35,49.11,49.2,22500.0
2007-09-07 09:30:00,48.6,48.74,48.19,48.19,16600.0,48.6,48.74,48.19,48.19,16600.0
2007-09-07 10:00:00,48.14,48.42,48.07,48.32,20800.0,48.14,48.42,48.07,48.32,20800.0
2007-09-07 10:30:00,48.36,48.36,47.83,48.18,41700.0,48.36,48.36,47.83,48.18,41700.0
2007-09-07 11:00:00,48.17,48.22,47.65,47.87,36800.0,48.17,48.22,47.65,47.87,36800.0
2007-09-07 11:30:00,47.92,48.15,47.92,48.08,7700.0,47.92,48.15,47.92,48.08,7700.0
2007-09-07 12:00:00,48.12,48.12,47.78,47.99,9300.0,48.12,48.12,47.78,47.99,9300.0
2007-09-07 12:30:00,47.99,48.06,47.89,48.04,9500.0,47.99,48.06,47.89,48.04,9500.0
2007-09-07 13:00:00,48.11,48.31,48.02,48.05,13800.0,48.11,48.31,48.02,48.05,13800.0
2007-09-07 13:30:00,48.08,48.25,47.85,47.98,10800.0,48.08,48.25,47.85,47.98,10800.0
2007-09-07 14:00:00,47.9,48.13,47.86,48.09,10700.0,47.9,48.13,47.86,48.09,10700.0
2007-09-07 14:30:00,48.08,48.25,47.99,48.01,9200.0,48.08,48.25,47.99,48.01,9200.0
2007-09-07 15:00:00,47.92,48.25,47.89,48.17,16000.0,47.92,48.25,47.89,48.17,16000.0
2007-09-07 15:30:00,48.23,48.23,47.65,48.1,19700.0,48.23,48.23,47.65,48.1,19700.0
2007-09-10 09:30:00,47.95,48.06,47.49,47.54,18000.0,47.95,48.06,47.49,47.54,18000.0
2007-09-10 10:00:00,47.59,47.73,47.3,47.3,13900.0,47.59,47.73,47.3,47.3,13900.0
2007-09-10 10:30:00,47.3,47.59,47.03,47.34,24400.0,47.3,47.59,47.03,47.34,24400.0
2007-09-10 11:00:00,47.34,47.35,46.55,46.71,19000.0,47.34,47.35,46.55,46.71,19000.0
2007-09-10 11:30:00,46.65,47.05,46.55,46.99,12200.0,46.65,47.05,46.55,46.99,12200.0
2007-09-10 12:00:00,47.01,47.43,46.89,47.37,8900.0,47.01,47.43,46.89,47.37,8900.0
2007-09-10 12:30:00,47.43,47.49,47.23,47.24,5700.0,47.43,47.49,47.23,47.24,5700.0
2007-09-10 13:00:00,47.25,47.61,47.18,47.43,9500.0,47.25,47.61,47.18,47.43,9500.0
2007-09-10 13:30:00,47.49,47.59,47.36,47.46,8100.0,47.49,47.59,47.36,47.46,8100.0
2007-09-10 14:00:00,47.42,47.59,47.31,47.59,13700.0,47.42,47.59,47.31,47.59,13700.0
2007-09-10 14:30:00,47.6,47.7,47.42,47.65,16100.0,47.6,47.7,47.42,47.65,16100.0
2007-09-10 15:00:00,47.68,48.21,47.43,47.86,21700.0,47.68,48.21,47.43,47.86,21700.0
2007-09-10 15:30:00,47.85,47.97,47.51,47.56,15600.0,47.85,47.97,47.51,47.56,15600.0
2007-09-11 09:30:00,47.79,47.92,47.37,47.8,8600.0,47.79,47.92,47.37,47.8,8600.0
2007-09-11 10:00:00,47.79,47.9,47.36,47.69,15300.0,47.79,47.9,47.36,47.69,15300.0
2007-09-11 10:30:00,47.69,47.73,47.61,47.65,4800.0,47.69,47.73,47.61,47.65,4800.0
2007-09-11 11:00:00,47.61,47.61,47.41,47.46,4500.0,47.61,47.61,47.41,47.46,4500.0
2007-09-11 11:30:00,47.47,47.53,47.16,47.19,10000.0,47.47,47.53,47.16,47.19,10000.0
2007-09-11 12:00:00,47.19,47.22,46.98,47.14,7700.0,47.19,47.22,46.98,47.14,7700.0
2007-09-11 12:30:00,47.17,47.42,47.14,47.37,8700.0,47.17,47.42,47.14,47.37,8700.0
2007-09-11 13:00:00,47.39,47.44,47.3,47.44,11300.0,47.39,47.44,47.3,47.44,11300.0
2007-09-11 13:30:00,47.53,47.65,47.48,47.5,7300.0,47.53,47.65,47.48,47.5,7300.0
2007-09-11 14:00:00,47.5,47.74,47.5,47.61,15200.0,47.5,47.74,47.5,47.61,15200.0
2007-09-11 14:30:00,47.64,47.64,47.45,47.51,14000.0,47.64,47.64,47.45,47.51,14000.0
2007-09-11 15:00:00,47.5,47.59,47.34,47.48,27400.0,47.5,47.59,47.34,47.48,27400.0
2007-09-11 15:30:00,47.5,47.54,47.27,47.5,29800.0,47.5,47.54,47.27,47.5,29800.0
2007-09-12 09:30:00,47.22,47.45,47.02,47.31,10200.0,47.22,47.45,47.02,47.31,10200.0
2007-09-12 10:00:00,47.2,47.3,47.02,47.3,5400.0,47.2,47.3,47.02,47.3,5400.0
2007-09-12 10:30:00,47.28,47.38,47.08,47.08,6100.0,47.28,47.38,47.08,47.08,6100.0
2007-09-12 11:00:00,47.07,47.38,47.03,47.37,4500.0,47.07,47.38,47.03,47.37,4500.0
2007-09-12 11:30:00,47.38,47.39,47.1,47.12,9500.0,47.38,47.39,47.1,47.12,9500.0
2007-09-12 12:00:00,47.05,47.15,46.99,47.08,5300.0,47.05,47.15,46.99,47.08,5300.0
2007-09-12 12:30:00,47.07,47.24,46.96,47.08,11300.0,47.07,47.24,46.96,47.08,11300.0
2007-09-12 13:00:00,47.1,47.1,46.78,46.96,5500.0,47.1,47.1,46.78,46.96,5500.0
2007-09-12 13:30:00,46.94,47.16,46.85,47.1,4600.0,46.94,47.16,46.85,47.1,4600.0
2007-09-12 14:00:00,47.08,47.32,46.98,46.98,5100.0,47.08,47.32,46.98,46.98,5100.0
2007-09-12 14:30:00,47.02,47.26,46.99,47.08,4300.0,47.02,47.26,46.99,47.08,4300.0
2007-09-12 15:00:00,47.08,47.16,46.88,47.08,10500.0,47.08,47.16,46.88,47.08,10500.0
2007-09-12 15:30:00,47.02,47.13,46.69,46.81,15200.0,47.02,47.13,46.69,46.81,15200.0
2007-09-13 09:30:00,47.15,47.44,46.93,47.32,14100.0,47.15,47.44,46.93,47.32,14100.0
2007-09-13 10:00:00,47.35,47.4,46.78,46.78,9200.0,47.35,47.4,46.78,46.78,9200.0
2007-09-13 10:30:00,46.72,47.01,46.68,46.92,7500.0,46.72,47.01,46.68,46.92,7500.0
2007-09-13 11:00:00,46.99,47.18,46.94,47.14,3900.0,46.99,47.18,46.94,47.14,3900.0
2007-09-13 11:30:00,47.1,47.25,47.05,47.25,6600.0,47.1,47.25,47.05,47.25,6600.0
2007-09-13 12:00:00,47.3,47.3,47.18,47.29,3300.0,47.3,47.3,47.18,47.29,3300.0
2007-09-13 12:30:00,47.29,47.85,47.22,47.85,9000.0,47.29,47.85,47.22,47.85,9000.0
2007-09-13 13:00:00,47.78,48.25,47.78,48.02,13400.0,47.78,48.25,47.78,48.02,13400.0
2007-09-13 13:30:00,48.05,48.09,47.52,47.56,12200.0,48.05,48.09,47.52,47.56,12200.0
2007-09-13 14:00:00,47.61,47.66,47.44,47.44,12200.0,47.61,47.66,47.44,47.44,12200.0
2007-09-13 14:30:00,47.49,47.88,47.49,47.79,6900.0,47.49,47.88,47.49,47.79,6900.0
2007-09-13 15:00:00,47.78,47.92,47.31,47.37,12300.0,47.78,47.92,47.31,47.37,12300.0
2007-09-13 15:30:00,47.36,47.51,47.11,47.18,13600.0,47.36,47.51,47.11,47.18,13600.0
2007-09-14 09:30:00,46.75,46.96,46.55,46.71,18300.0,46.75,46.96,46.55,46.71,18300.0
2007-09-14 10:00:00,46.72,46.91,46.55,46.9,12100.0,46.72,46.91,46.55,46.9,12100.0
2007-09-14 10:30:00,46.9,47.0,46.74,46.75,9800.0,46.9,47.0,46.74,46.75,9800.0
2007-09-14 11:00:00,46.75,46.78,46.48,46.78,9500.0,46.75,46.78,46.48,46.78,9500.0
2007-09-14 11:30:00,46.78,47.21,46.77,47.12,11000.0,46.78,47.21,46.77,47.12,11000.0
2007-09-14 12:00:00,47.11,47.5,47.1,47.41,8500.0,47.11,47.5,47.1,47.41,8500.0
2007-09-14 12:30:00,47.52,47.8,47.49,47.69,8900.0,47.52,47.8,47.49,47.69,8900.0
2007-09-14 13:00:00,47.65,47.9,47.64,47.81,9900.0,47.65,47.9,47.64,47.81,9900.0
2007-09-14 13:30:00,47.8,47.8,47.6,47.74,5800.0,47.8,47.8,47.6,47.74,5800.0
2007-09-14 14:00:00,47.68,47.68,47.27,47.51,10500.0,47.68,47.68,47.27,47.51,10500.0
2007-09-14 14:30:00,47.48,47.56,47.03,47.12,10100.0,47.48,47.56,47.03,47.12,10100.0
2007-09-14 15:00:00,47.12,47.43,47.01,47.38,10300.0,47.12,47.43,47.01,47.38,10300.0
2007-09-14 15:30:00,47.36,47.6,47.35,47.39,19300.0,47.36,47.6,47.35,47.39,19300.0
2007-09-17 09:30:00,47.57,47.7,46.74,47.17,13700.0,47.57,47.7,46.74,47.17,13700.0
2007-09-17 10:00:00,47.24,47.57,47.1,47.53,13600.0,47.24,47.57,47.1,47.53,13600.0
2007-09-17 10:30:00,47.47,47.62,47.4,47.58,12800.0,47.47,47.62,47.4,47.58,12800.0
2007-09-17 11:00:00,47.61,47.74,47.52,47.52,6600.0,47.61,47.74,47.52,47.52,6600.0
2007-09-17 11:30:00,47.54,47.54,47.18,47.26,7900.0,47.54,47.54,47.18,47.26,7900.0
2007-09-17 12:00:00,47.26,47.36,47.17,47.29,6100.0,47.26,47.36,47.17,47.29,6100.0
2007-09-17 12:30:00,47.31,47.38,47.3,47.3,2200.0,47.31,47.38,47.3,47.3,2200.0
2007-09-17 13:00:00,47.33,47.33,47.15,47.15,4300.0,47.33,47.33,47.15,47.15,4300.0
2007-09-17 13:30:00,47.06,47.06,46.65,46.66,7500.0,47.06,47.06,46.65,46.66,7500.0
2007-09-17 14:00:00,46.67,46.69,46.53,46.69,10000.0,46.67,46.69,46.53,46.69,10000.0
2007-09-17 14:30:00,46.69,46.74,46.6,46.6,5400.0,46.69,46.74,46.6,46.6,5400.0
2007-09-17 15:00:00,46.52,47.0,46.47,46.93,9000.0,46.52,47.0,46.47,46.93,9000.0
2007-09-17 15:30:00,46.85,46.88,46.5,46.52,17400.0,46.85,46.88,46.5,46.52,17400.0
2007-09-18 09:30:00,46.7,46.84,46.0,46.31,10500.0,46.7,46.84,46.0,46.31,10500.0
2007-09-18 10:00:00,46.33,47.03,46.33,47.03,5800.0,46.33,47.03,46.33,47.03,5800.0
2007-09-18 10:30:00,47.12,47.71,47.12,47.66,13400.0,47.12,47.71,47.12,47.66,13400.0
2007-09-18 11:00:00,47.66,47.89,47.66,47.76,7300.0,47.66,47.89,47.66,47.76,7300.0
2007-09-18 11:30:00,47.75,47.76,47.58,47.76,2300.0,47.75,47.76,47.58,47.76,2300.0
2007-09-18 12:00:00,47.71,47.72,47.56,47.62,3600.0,47.71,47.72,47.56,47.62,3600.0
2007-09-18 12:30:00,47.64,47.64,47.52,47.56,2500.0,47.64,47.64,47.52,47.56,2500.0
2007-09-18 13:00:00,47.61,47.64,47.45,47.62,4900.0,47.61,47.64,47.45,47.62,4900.0
2007-09-18 13:30:00,47.61,47.78,47.59,47.74,11300.0,47.61,47.78,47.59,47.74,11300.0
2007-09-18 14:00:00,47.67,49.11,47.58,48.85,42600.0,47.67,49.11,47.58,48.85,42600.0
2007-09-18 14:30:00,48.85,49.98,48.85,49.51,62300.0,48.85,49.98,48.85,49.51,62300.0
2007-09-18 15:00:00,49.5,50.0,49.33,49.98,36100.0,49.5,50.0,49.33,49.98,36100.0
2007-09-18 15:30:00,49.92,51.0,49.92,50.92,85300.0,49.92,51.0,49.92,50.92,85300.0
2007-09-19 09:30:00,51.45,52.43,51.05,52.41,54000.0,51.45,52.43,51.05,52.41,54000.0
2007-09-19 10:00:00,52.42,52.59,51.83,51.85,27200.0,52.42,52.59,51.83,51.85,27200.0
2007-09-19 10:30:00,51.82,51.88,51.42,51.86,20700.0,51.82,51.88,51.42,51.86,20700.0
2007-09-19 11:00:00,51.91,52.05,51.69,52.01,16700.0,51.91,52.05,51.69,52.01,16700.0
2007-09-19 11:30:00,52.01,52.11,51.98,52.05,13700.0,52.01,52.11,51.98,52.05,13700.0
2007-09-19 12:00:00,52.08,52.09,51.85,51.96,11100.0,52.08,52.09,51.85,51.96,11100.0
2007-09-19 12:30:00,51.96,51.98,51.6,51.7,10600.0,51.96,51.98,51.6,51.7,10600.0
2007-09-19 13:00:00,51.67,51.7,51.5,51.55,16300.0,51.67,51.7,51.5,51.55,16300.0
2007-09-19 13:30:00,51.62,51.95,51.6,51.73,11800.0,51.62,51.95,51.6,51.73,11800.0
2007-09-19 14:00:00,51.85,51.86,51.5,51.67,22000.0,51.85,51.86,51.5,51.67,22000.0
2007-09-19 14:30:00,51.61,51.83,51.46,51.76,10800.0,51.61,51.83,51.46,51.76,10800.0
2007-09-19 15:00:00,51.77,51.84,51.61,51.77,17600.0,51.77,51.84,51.61,51.77,17600.0
2007-09-19 15:30:00,51.78,51.96,51.64,51.93,26400.0,51.78,51.96,51.64,51.93,26400.0
2007-09-20 09:30:00,51.95,51.95,51.4,51.67,11200.0,51.95,51.95,51.4,51.67,11200.0
2007-09-20 10:00:00,51.78,51.89,51.56,51.63,13200.0,51.78,51.89,51.56,51.63,13200.0
2007-09-20 10:30:00,51.61,51.89,51.6,51.73,9000.0,51.61,51.89,51.6,51.73,9000.0
2007-09-20 11:00:00,51.68,51.82,51.55,51.7,25700.0,51.68,51.82,51.55,51.7,25700.0
2007-09-20 11:30:00,51.73,51.76,51.62,51.74,4000.0,51.73,51.76,51.62,51.74,4000.0
2007-09-20 12:00:00,51.73,51.81,51.61,51.65,8400.0,51.73,51.81,51.61,51.65,8400.0
2007-09-20 12:30:00,51.65,52.18,51.61,52.12,8700.0,51.65,52.18,51.61,52.12,8700.0
2007-09-20 13:00:00,52.12,52.15,51.87,51.93,3900.0,52.12,52.15,51.87,51.93,3900.0
2007-09-20 13:30:00,51.93,52.05,51.84,52.05,4200.0,51.93,52.05,51.84,52.05,4200.0
2007-09-20 14:00:00,52.03,52.07,51.65,51.69,3800.0,52.03,52.07,51.65,51.69,3800.0
2007-09-20 14:30:00,51.66,51.78,51.6,51.77,21600.0,51.66,51.78,51.6,51.77,21600.0
2007-09-20 15:00:00,51.75,52.0,51.65,51.88,9800.0,51.75,52.0,51.65,51.88,9800.0
2007-09-20 15:30:00,51.91,52.47,51.91,52.42,31000.0,51.91,52.47,51.91,52.42,31000.0
2007-09-21 09:30:00,52.39,53.42,52.39,53.16,143600.0,52.39,53.42,52.39,53.16,143600.0
2007-09-21 10:00:00,53.25,53.72,52.72,53.3,35900.0,53.25,53.72,52.72,53.3,35900.0
2007-09-21 10:30:00,53.41,54.77,53.35,54.48,23100.0,53.41,54.77,53.35,54.48,23100.0
2007-09-21 11:00:00,54.57,55.0,54.18,54.26,22400.0,54.57,55.0,54.18,54.26,22400.0
2007-09-21 11:30:00,54.16,54.16,53.6,53.75,22300.0,54.16,54.16,53.6,53.75,22300.0
2007-09-21 12:00:00,53.8,53.9,53.14,53.18,16500.0,53.8,53.9,53.14,53.18,16500.0
2007-09-21 12:30:00,53.22,53.29,52.3,52.3,29000.0,53.22,53.29,52.3,52.3,29000.0
2007-09-21 13:00:00,52.29,52.92,52.18,52.48,25100.0,52.29,52.92,52.18,52.48,25100.0
2007-09-21 13:30:00,52.58,52.92,52.55,52.81,17900.0,52.58,52.92,52.55,52.81,17900.0
2007-09-21 14:00:00,52.79,53.09,52.71,53.0,18800.0,52.79,53.09,52.71,53.0,18800.0
2007-09-21 14:30:00,53.0,53.06,52.62,52.74,20000.0,53.0,53.06,52.62,52.74,20000.0
2007-09-21 15:00:00,52.74,52.86,52.5,52.58,25400.0,52.74,52.86,52.5,52.58,25400.0
2007-09-21 15:30:00,52.6,52.95,52.31,52.86,61500.0,52.6,52.95,52.31,52.86,61500.0
2007-09-24 09:30:00,53.14,53.29,52.75,52.75,11000.0,53.14,53.29,52.75,52.75,11000.0
2007-09-24 10:00:00,52.72,53.06,52.51,53.06,7800.0,52.72,53.06,52.51,53.06,7800.0
2007-09-24 10:30:00,53.14,53.33,52.9,52.97,5800.0,53.14,53.33,52.9,52.97,5800.0
2007-09-24 11:00:00,52.99,53.27,52.96,53.17,6900.0,52.99,53.27,52.96,53.17,6900.0
2007-09-24 11:30:00,53.1,53.21,52.87,53.11,4500.0,53.1,53.21,52.87,53.11,4500.0
2007-09-24 12:00:00,53.16,53.31,52.78,52.86,8000.0,53.16,53.31,52.78,52.86,8000.0
2007-09-24 12:30:00,52.88,52.89,52.43,52.57,20300.0,52.88,52.89,52.43,52.57,20300.0
2007-09-24 13:00:00,52.69,52.86,52.46,52.68,16200.0,52.69,52.86,52.46,52.68,16200.0
2007-09-24 13:30:00,52.6,52.65,52.3,52.52,17000.0,52.6,52.65,52.3,52.52,17000.0
2007-09-24 14:00:00,52.52,52.75,52.08,52.11,21200.0,52.52,52.75,52.08,52.11,21200.0
2007-09-24 14:30:00,52.24,52.62,52.12,52.5,12900.0,52.24,52.62,52.12,52.5,12900.0
2007-09-24 15:00:00,52.49,52.7,52.37,52.61,9200.0,52.49,52.7,52.37,52.61,9200.0
2007-09-24 15:30:00,52.69,52.91,52.51,52.84,12100.0,52.69,52.91,52.51,52.84,12100.0
2007-09-25 09:30:00,52.78,52.9,52.21,52.33,9700.0,52.78,52.9,52.21,52.33,9700.0
2007-09-25 10:00:00,52.28,52.7,51.99,52.57,11100.0,52.28,52.7,51.99,52.57,11100.0
2007-09-25 10:30:00,52.46,52.56,52.29,52.48,7900.0,52.46,52.56,52.29,52.48,7900.0
2007-09-25 11:00:00,52.51,52.62,52.45,52.45,9000.0,52.51,52.62,52.45,52.45,9000.0
2007-09-25 11:30:00,52.41,52.75,52.41,52.73,6700.0,52.41,52.75,52.41,52.73,6700.0
2007-09-25 12:00:00,52.78,52.86,52.72,52.86,4900.0,52.78,52.86,52.72,52.86,4900.0
2007-09-25 12:30:00,52.83,52.88,52.69,52.88,5900.0,52.83,52.88,52.69,52.88,5900.0
2007-09-25 13:00:00,52.9,52.99,52.85,52.99,4500.0,52.9,52.99,52.85,52.99,4500.0
2007-09-25 13:30:00,52.96,53.11,52.96,53.05,5800.0,52.96,53.11,52.96,53.05,5800.0
2007-09-25 14:00:00,53.07,53.17,52.99,53.12,3200.0,53.07,53.17,52.99,53.12,3200.0
2007-09-25 14:30:00,53.18,53.33,53.04,53.33,9300.0,53.18,53.33,53.04,53.33,9300.0
2007-09-25 15:00:00,53.29,53.45,53.23,53.45,20600.0,53.29,53.45,53.23,53.45,20600.0
2007-09-25 15:30:00,53.44,53.72,53.34,53.68,21000.0,53.44,53.72,53.34,53.68,21000.0
2007-09-26 09:30:00,54.04,54.61,53.89,54.34,26500.0,54.04,54.61,53.89,54.34,26500.0
2007-09-26 10:00:00,54.41,54.63,54.17,54.21,9500.0,54.41,54.63,54.17,54.21,9500.0
2007-09-26 10:30:00,54.24,54.27,54.0,54.02,10700.0,54.24,54.27,54.0,54.02,10700.0
2007-09-26 11:00:00,54.1,54.52,54.06,54.52,14000.0,54.1,54.52,54.06,54.52,14000.0
2007-09-26 11:30:00,54.6,54.75,54.5,54.6,3800.0,54.6,54.75,54.5,54.6,3800.0
2007-09-26 12:00:00,54.59,54.59,54.36,54.43,7000.0,54.59,54.59,54.36,54.43,7000.0
2007-09-26 12:30:00,54.39,54.53,54.3,54.46,10500.0,54.39,54.53,54.3,54.46,10500.0
2007-09-26 13:00:00,54.36,54.52,54.19,54.52,5400.0,54.36,54.52,54.19,54.52,5400.0
2007-09-26 13:30:00,54.4,54.51,53.86,53.9,14600.0,54.4,54.51,53.86,53.9,14600.0
2007-09-26 14:00:00,53.93,54.09,53.87,53.91,4400.0,53.93,54.09,53.87,53.91,4400.0
2007-09-26 14:30:00,53.91,54.08,53.77,53.8,7700.0,53.91,54.08,53.77,53.8,7700.0
2007-09-26 15:00:00,53.84,54.13,53.75,54.03,15200.0,53.84,54.13,53.75,54.03,15200.0
2007-09-26 15:30:00,54.03,54.05,53.84,53.9,26400.0,54.03,54.05,53.84,53.9,26400.0
2007-09-27 09:30:00,53.97,54.02,53.76,53.79,70300.0,53.97,54.02,53.76,53.79,70300.0
2007-09-27 10:00:00,53.78,53.89,53.23,53.46,26700.0,53.78,53.89,53.23,53.46,26700.0
2007-09-27 10:30:00,53.43,53.65,53.26,53.4,29500.0,53.43,53.65,53.26,53.4,29500.0
2007-09-27 11:00:00,53.35,53.45,52.99,53.05,12200.0,53.35,53.45,52.99,53.05,12200.0
2007-09-27 11:30:00,53.09,53.3,52.84,53.05,21700.0,53.09,53.3,52.84,53.05,21700.0
2007-09-27 12:00:00,53.0,53.18,52.92,53.1,9300.0,53.0,53.18,52.92,53.1,9300.0
2007-09-27 12:30:00,53.06,53.25,52.94,53.1,32000.0,53.06,53.25,52.94,53.1,32000.0
2007-09-27 13:00:00,53.04,53.25,53.02,53.24,26900.0,53.04,53.25,53.02,53.24,26900.0
2007-09-27 13:30:00,53.17,53.36,53.13,53.36,12700.0,53.17,53.36,53.13,53.36,12700.0
2007-09-27 14:00:00,53.41,53.51,53.27,53.41,62400.0,53.41,53.51,53.27,53.41,62400.0
2007-09-27 14:30:00,53.41,53.5,53.31,53.39,56200.0,53.41,53.5,53.31,53.39,56200.0
2007-09-27 15:00:00,53.44,53.69,53.44,53.64,21600.0,53.44,53.69,53.44,53.64,21600.0
2007-09-27 15:30:00,53.55,54.45,53.4,54.31,37100.0,53.55,54.45,53.4,54.31,37100.0
2007-09-28 09:30:00,54.34,55.0,54.33,54.54,9500.0,54.34,55.0,54.33,54.54,9500.0
2007-09-28 10:00:00,54.61,54.67,53.91,53.91,12100.0,54.61,54.67,53.91,53.91,12100.0
2007-09-28 10:30:00,53.84,53.84,53.41,53.62,9600.0,53.84,53.84,53.41,53.62,9600.0
2007-09-28 11:00:00,53.62,54.25,53.46,54.09,15000.0,53.62,54.25,53.46,54.09,15000.0
2007-09-28 11:30:00,54.09,54.2,53.85,53.98,8400.0,54.09,54.2,53.85,53.98,8400.0
2007-09-28 12:00:00,53.99,54.0,53.76,53.82,3800.0,53.99,54.0,53.76,53.82,3800.0
2007-09-28 12:30:00,53.87,53.95,53.73,53.86,4400.0,53.87,53.95,53.73,53.86,4400.0
2007-09-28 13:00:00,53.92,53.98,53.73,53.88,7700.0,53.92,53.98,53.73,53.88,7700.0
2007-09-28 13:30:00,53.92,53.99,53.81,53.95,3700.0,53.92,53.99,53.81,53.95,3700.0
2007-09-28 14:00:00,53.98,54.12,53.65,53.67,14000.0,53.98,54.12,53.65,53.67,14000.0
2007-09-28 14:30:00,53.67,53.8,53.51,53.57,5900.0,53.67,53.8,53.51,53.57,5900.0
2007-09-28 15:00:00,53.53,53.66,53.17,53.38,11500.0,53.53,53.66,53.17,53.38,11500.0
2007-09-28 15:30:00,53.36,53.57,53.2,53.26,23200.0,53.36,53.57,53.2,53.26,23200.0
2007-10-01 09:30:00,53.48,54.19,53.47,54.1,7700.0,53.48,54.19,53.47,54.1,7700.0
2007-10-01 10:00:00,54.26,54.91,54.26,54.89,10500.0,54.26,54.91,54.26,54.89,10500.0
2007-10-01 10:30:00,54.89,55.09,54.82,55.03,7300.0,54.89,55.09,54.82,55.03,7300.0
2007-10-01 11:00:00,55.11,55.15,55.03,55.03,4700.0,55.11,55.15,55.03,55.03,4700.0
2007-10-01 11:30:00,55.01,55.31,54.9,55.24,8800.0,55.01,55.31,54.9,55.24,8800.0
2007-10-01 12:00:00,55.23,55.4,55.01,55.35,4900.0,55.23,55.4,55.01,55.35,4900.0
2007-10-01 12:30:00,55.25,55.41,55.11,55.19,4700.0,55.25,55.41,55.11,55.19,4700.0
2007-10-01 13:00:00,55.17,55.39,55.12,55.39,7200.0,55.17,55.39,55.12,55.39,7200.0
2007-10-01 13:30:00,55.42,55.72,55.42,55.63,8500.0,55.42,55.72,55.42,55.63,8500.0
2007-10-01 14:00:00,55.62,55.87,55.61,55.7,9000.0,55.62,55.87,55.61,55.7,9000.0
2007-10-01 14:30:00,55.7,55.79,55.5,55.77,12700.0,55.7,55.79,55.5,55.77,12700.0
2007-10-01 15:00:00,55.77,55.82,55.67,55.72,11900.0,55.77,55.82,55.67,55.72,11900.0
2007-10-01 15:30:00,55.73,55.74,55.13,55.55,19600.0,55.73,55.74,55.13,55.55,19600.0
2007-10-02 09:30:00,55.8,55.82,55.21,55.23,10300.0,55.8,55.82,55.21,55.23,10300.0
2007-10-02 10:00:00,55.17,55.5,55.14,55.26,10900.0,55.17,55.5,55.14,55.26,10900.0
2007-10-02 10:30:00,55.24,55.24,55.0,55.23,9000.0,55.24,55.24,55.0,55.23,9000.0
2007-10-02 11:00:00,55.24,55.24,55.01,55.15,8000.0,55.24,55.24,55.01,55.15,8000.0
2007-10-02 11:30:00,55.04,55.19,54.81,54.85,5600.0,55.04,55.19,54.81,54.85,5600.0
2007-10-02 12:00:00,54.84,54.87,54.54,54.58,8700.0,54.84,54.87,54.54,54.58,8700.0
2007-10-02 12:30:00,54.58,54.63,54.4,54.47,12500.0,54.58,54.63,54.4,54.47,12500.0
2007-10-02 13:00:00,54.49,54.7,54.45,54.67,6300.0,54.49,54.7,54.45,54.67,6300.0
2007-10-02 13:30:00,54.67,54.74,54.6,54.67,10200.0,54.67,54.74,54.6,54.67,10200.0
2007-10-02 14:00:00,54.65,54.69,54.44,54.51,25600.0,54.65,54.69,54.44,54.51,25600.0
2007-10-02 14:30:00,54.53,54.78,54.52,54.68,22900.0,54.53,54.78,54.52,54.68,22900.0
2007-10-02 15:00:00,54.66,54.74,54.52,54.73,9100.0,54.66,54.74,54.52,54.73,9100.0
2007-10-02 15:30:00,54.7,55.05,54.7,55.02,18500.0,54.7,55.05,54.7,55.02,18500.0
2007-10-03 09:30:00,54.4,54.77,54.2,54.2,10800.0,54.4,54.77,54.2,54.2,10800.0
2007-10-03 10:00:00,54.28,54.86,54.22,54.69,8400.0,54.28,54.86,54.22,54.69,8400.0
2007-10-03 10:30:00,54.69,54.69,54.17,54.52,8500.0,54.69,54.69,54.17,54.52,8500.0
2007-10-03 11:00:00,54.5,54.51,54.25,54.27,9600.0,54.5,54.51,54.25,54.27,9600.0
2007-10-03 11:30:00,54.26,54.37,54.17,54.31,5800.0,54.26,54.37,54.17,54.31,5800.0
2007-10-03 12:00:00,54.24,54.29,54.2,54.24,2400.0,54.24,54.29,54.2,54.24,2400.0
2007-10-03 12:30:00,54.24,54.29,54.2,54.29,1000.0,54.24,54.29,54.2,54.29,1000.0
2007-10-03 13:00:00,54.31,54.44,54.16,54.33,5000.0,54.31,54.44,54.16,54.33,5000.0
2007-10-03 13:30:00,54.28,54.31,54.15,54.24,3600.0,54.28,54.31,54.15,54.24,3600.0
2007-10-03 14:00:00,54.28,54.48,54.18,54.46,12100.0,54.28,54.48,54.18,54.46,12100.0
2007-10-03 14:30:00,54.47,54.7,54.47,54.68,10500.0,54.47,54.7,54.47,54.68,10500.0
2007-10-03 15:00:00,54.72,54.95,54.68,54.79,12700.0,54.72,54.95,54.68,54.79,12700.0
2007-10-03 15:30:00,54.8,54.91,54.7,54.87,15600.0,54.8,54.91,54.7,54.87,15600.0
2007-10-04 09:30:00,55.14,55.29,54.85,54.85,10300.0,55.14,55.29,54.85,54.85,10300.0
2007-10-04 10:00:00,54.87,55.22,54.86,54.95,16800.0,54.87,55.22,54.86,54.95,16800.0
2007-10-04 10:30:00,54.97,55.92,54.97,55.85,18100.0,54.97,55.92,54.97,55.85,18100.0
2007-10-04 11:00:00,55.89,56.3,55.8,55.91,13400.0,55.89,56.3,55.8,55.91,13400.0
2007-10-04 11:30:00,55.99,56.2,55.93,56.19,10200.0,55.99,56.2,55.93,56.19,10200.0
2007-10-04 12:00:00,56.18,56.57,56.1,56.55,14900.0,56.18,56.57,56.1,56.55,14900.0
2007-10-04 12:30:00,56.56,57.14,56.56,57.14,15900.0,56.56,57.14,56.56,57.14,15900.0
2007-10-04 13:00:00,57.12,57.12,56.77,56.95,11700.0,57.12,57.12,56.77,56.95,11700.0
2007-10-04 13:30:00,56.95,56.97,56.6,56.63,14100.0,56.95,56.97,56.6,56.63,14100.0
2007-10-04 14:00:00,56.63,56.73,56.34,56.38,6900.0,56.63,56.73,56.34,56.38,6900.0
2007-10-04 14:30:00,56.38,56.42,56.31,56.36,16300.0,56.38,56.42,56.31,56.36,16300.0
2007-10-04 15:00:00,56.36,56.44,56.29,56.37,19300.0,56.36,56.44,56.29,56.37,19300.0
2007-10-04 15:30:00,56.38,56.38,55.93,56.06,42200.0,56.38,56.38,55.93,56.06,42200.0
2007-10-05 09:30:00,56.85,56.86,55.8,55.95,25600.0,56.85,56.86,55.8,55.95,25600.0
2007-10-05 10:00:00,55.99,56.14,55.88,56.0,15000.0,55.99,56.14,55.88,56.0,15000.0
2007-10-05 10:30:00,55.95,56.14,55.81,56.14,6800.0,55.95,56.14,55.81,56.14,6800.0
2007-10-05 11:00:00,56.13,56.21,55.94,56.12,17700.0,56.13,56.21,55.94,56.12,17700.0
2007-10-05 11:30:00,56.1,56.26,55.98,56.17,17200.0,56.1,56.26,55.98,56.17,17200.0
2007-10-05 12:00:00,56.26,56.32,56.17,56.17,12300.0,56.26,56.32,56.17,56.17,12300.0
2007-10-05 12:30:00,56.17,56.21,55.97,56.07,10500.0,56.17,56.21,55.97,56.07,10500.0
2007-10-05 13:00:00,56.05,56.11,55.58,55.74,18600.0,56.05,56.11,55.58,55.74,18600.0
2007-10-05 13:30:00,55.79,55.97,55.72,55.88,15000.0,55.79,55.97,55.72,55.88,15000.0
2007-10-05 14:00:00,55.89,56.0,55.76,55.95,9900.0,55.89,56.0,55.76,55.95,9900.0
2007-10-05 14:30:00,55.96,56.25,55.87,55.87,19900.0,55.96,56.25,55.87,55.87,19900.0
2007-10-05 15:00:00,55.92,56.24,55.89,56.24,10800.0,55.92,56.24,55.89,56.24,10800.0
2007-10-05 15:30:00,56.22,56.25,55.5,55.62,27300.0,56.22,56.25,55.5,55.62,27300.0
2007-10-08 09:30:00,55.79,55.92,55.69,55.83,5100.0,55.79,55.92,55.69,55.83,5100.0
2007-10-08 10:00:00,55.85,56.59,55.85,56.51,6100.0,55.85,56.59,55.85,56.51,6100.0
2007-10-08 10:30:00,56.42,56.45,56.0,56.05,8100.0,56.42,56.45,56.0,56.05,8100.0
2007-10-08 11:00:00,56.06,56.13,55.9,56.02,5300.0,56.06,56.13,55.9,56.02,5300.0
2007-10-08 11:30:00,56.07,56.07,55.71,55.83,2500.0,56.07,56.07,55.71,55.83,2500.0
2007-10-08 12:00:00,55.83,56.27,55.77,55.95,12400.0,55.83,56.27,55.77,55.95,12400.0
2007-10-08 12:30:00,55.99,56.08,55.99,56.07,1100.0,55.99,56.08,55.99,56.07,1100.0
2007-10-08 13:00:00,56.04,56.04,55.91,55.99,1400.0,56.04,56.04,55.91,55.99,1400.0
2007-10-08 13:30:00,56.0,56.0,55.57,55.62,4200.0,56.0,56.0,55.57,55.62,4200.0
2007-10-08 14:00:00,55.69,56.06,55.6,56.05,5200.0,55.69,56.06,55.6,56.05,5200.0
2007-10-08 14:30:00,56.03,56.06,55.65,55.65,3500.0,56.03,56.06,55.65,55.65,3500.0
2007-10-08 15:00:00,55.6,56.3,55.58,56.22,7400.0,55.6,56.3,55.58,56.22,7400.0
2007-10-08 15:30:00,56.22,56.4,55.99,55.99,3900.0,56.22,56.4,55.99,55.99,3900.0
2007-10-09 09:30:00,56.14,56.34,55.91,56.01,5700.0,56.14,56.34,55.91,56.01,5700.0
2007-10-09 10:00:00,56.04,56.07,55.49,55.56,5800.0,56.04,56.07,55.49,55.56,5800.0
2007-10-09 10:30:00,55.57,55.96,55.48,55.5,11900.0,55.57,55.96,55.48,55.5,11900.0
2007-10-09 11:00:00,55.58,55.84,55.22,55.41,15100.0,55.58,55.84,55.22,55.41,15100.0
2007-10-09 11:30:00,55.41,55.53,55.19,55.29,6300.0,55.41,55.53,55.19,55.29,6300.0
2007-10-09 12:00:00,55.26,55.33,55.15,55.21,4700.0,55.26,55.33,55.15,55.21,4700.0
2007-10-09 12:30:00,55.13,55.14,54.95,55.01,7900.0,55.13,55.14,54.95,55.01,7900.0
2007-10-09 13:00:00,55.02,55.08,54.82,54.82,8900.0,55.02,55.08,54.82,54.82,8900.0
2007-10-09 13:30:00,54.85,55.18,54.79,55.18,7800.0,54.85,55.18,54.79,55.18,7800.0
2007-10-09 14:00:00,55.07,55.45,54.94,55.44,13500.0,55.07,55.45,54.94,55.44,13500.0
2007-10-09 14:30:00,55.54,55.64,55.36,55.38,12200.0,55.54,55.64,55.36,55.38,12200.0
2007-10-09 15:00:00,55.37,55.62,55.3,55.55,12000.0,55.37,55.62,55.3,55.55,12000.0
2007-10-09 15:30:00,55.55,55.7,55.35,55.52,13200.0,55.55,55.7,55.35,55.52,13200.0
2007-10-10 09:30:00,55.56,55.57,55.31,55.35,4100.0,55.56,55.57,55.31,55.35,4100.0
2007-10-10 10:00:00,55.37,55.45,55.22,55.44,8500.0,55.37,55.45,55.22,55.44,8500.0
2007-10-10 10:30:00,55.45,55.62,55.36,55.36,5400.0,55.45,55.62,55.36,55.36,5400.0
2007-10-10 11:00:00,55.36,55.48,55.31,55.42,7900.0,55.36,55.48,55.31,55.42,7900.0
2007-10-10 11:30:00,55.41,55.45,55.04,55.08,7600.0,55.41,55.45,55.04,55.08,7600.0
2007-10-10 12:00:00,55.13,55.26,54.97,55.13,11400.0,55.13,55.26,54.97,55.13,11400.0
2007-10-10 12:30:00,55.12,55.33,55.12,55.26,8200.0,55.12,55.33,55.12,55.26,8200.0
2007-10-10 13:00:00,55.25,55.25,54.75,54.87,7300.0,55.25,55.25,54.75,54.87,7300.0
2007-10-10 13:30:00,54.94,54.99,54.75,54.82,14000.0,54.94,54.99,54.75,54.82,14000.0
2007-10-10 14:00:00,54.82,54.89,54.51,54.7,13500.0,54.82,54.89,54.51,54.7,13500.0
2007-10-10 14:30:00,54.61,54.62,54.27,54.44,20800.0,54.61,54.62,54.27,54.44,20800.0
2007-10-10 15:00:00,54.42,55.11,54.42,55.08,10900.0,54.42,55.11,54.42,55.08,10900.0
2007-10-10 15:30:00,55.09,55.3,55.07,55.18,12300.0,55.09,55.3,55.07,55.18,12300.0
2007-10-11 09:30:00,55.24,55.32,54.77,55.04,10300.0,55.24,55.32,54.77,55.04,10300.0
2007-10-11 10:00:00,55.05,55.05,54.55,54.6,15800.0,55.05,55.05,54.55,54.6,15800.0
2007-10-11 10:30:00,54.67,54.83,54.59,54.65,6500.0,54.67,54.83,54.59,54.65,6500.0
2007-10-11 11:00:00,54.7,54.7,54.56,54.62,2900.0,54.7,54.7,54.56,54.62,2900.0
2007-10-11 11:30:00,54.59,54.74,54.59,54.74,12100.0,54.59,54.74,54.59,54.74,12100.0
2007-10-11 12:00:00,54.86,54.98,54.65,54.85,8000.0,54.86,54.98,54.65,54.85,8000.0
2007-10-11 12:30:00,54.85,54.85,54.75,54.82,3000.0,54.85,54.85,54.75,54.82,3000.0
2007-10-11 13:00:00,54.84,55.0,54.82,54.97,8900.0,54.84,55.0,54.82,54.97,8900.0
2007-10-11 13:30:00,54.98,54.98,54.87,54.9,3500.0,54.98,54.98,54.87,54.9,3500.0
2007-10-11 14:00:00,54.86,54.9,54.04,54.07,13500.0,54.86,54.9,54.04,54.07,13500.0
2007-10-11 14:30:00,54.01,54.16,53.52,53.67,19800.0,54.01,54.16,53.52,53.67,19800.0
2007-10-11 15:00:00,53.67,53.67,53.18,53.2,19100.0,53.67,53.67,53.18,53.2,19100.0
2007-10-11 15:30:00,53.11,53.54,53.04,53.29,28700.0,53.11,53.54,53.04,53.29,28700.0
2007-10-12 09:30:00,52.81,53.35,52.55,53.12,26000.0,52.81,53.35,52.55,53.12,26000.0
2007-10-12 10:00:00,53.12,53.95,52.85,53.86,14300.0,53.12,53.95,52.85,53.86,14300.0
2007-10-12 10:30:00,53.87,54.09,53.82,53.98,8200.0,53.87,54.09,53.82,53.98,8200.0
2007-10-12 11:00:00,54.13,54.62,54.13,54.49,14300.0,54.13,54.62,54.13,54.49,14300.0
2007-10-12 11:30:00,54.54,54.59,54.29,54.3,9400.0,54.54,54.59,54.29,54.3,9400.0
2007-10-12 12:00:00,54.3,54.36,54.15,54.35,7700.0,54.3,54.36,54.15,54.35,7700.0
2007-10-12 12:30:00,54.28,54.28,53.98,54.09,8800.0,54.28,54.28,53.98,54.09,8800.0
2007-10-12 13:00:00,54.06,54.06,53.4,53.53,7600.0,54.06,54.06,53.4,53.53,7600.0
2007-10-12 13:30:00,53.54,53.82,53.48,53.48,7300.0,53.54,53.82,53.48,53.48,7300.0
2007-10-12 14:00:00,53.55,53.9,53.55,53.69,10300.0,53.55,53.9,53.55,53.69,10300.0
2007-10-12 14:30:00,53.76,54.0,53.76,53.86,11900.0,53.76,54.0,53.76,53.86,11900.0
2007-10-12 15:00:00,53.87,54.0,53.61,53.8,12000.0,53.87,54.0,53.61,53.8,12000.0
2007-10-12 15:30:00,53.87,54.0,53.65,53.82,16900.0,53.87,54.0,53.65,53.82,16900.0
2007-10-15 09:30:00,54.15,54.55,53.89,54.38,21900.0,54.15,54.55,53.89,54.38,21900.0
2007-10-15 10:00:00,54.45,54.84,54.29,54.6,12900.0,54.45,54.84,54.29,54.6,12900.0
2007-10-15 10:30:00,54.5,54.7,54.0,54.0,11700.0,54.5,54.7,54.0,54.0,11700.0
2007-10-15 11:00:00,54.05,54.22,53.63,53.89,9900.0,54.05,54.22,53.63,53.89,9900.0
2007-10-15 11:30:00,54.03,54.4,53.93,54.4,6700.0,54.03,54.4,53.93,54.4,6700.0
2007-10-15 12:00:00,54.35,54.35,53.85,53.85,5800.0,54.35,54.35,53.85,53.85,5800.0
2007-10-15 12:30:00,53.86,53.9,53.4,53.56,8200.0,53.86,53.9,53.4,53.56,8200.0
2007-10-15 13:00:00,53.55,53.68,53.36,53.61,5100.0,53.55,53.68,53.36,53.61,5100.0
2007-10-15 13:30:00,53.61,53.84,53.43,53.84,4900.0,53.61,53.84,53.43,53.84,4900.0
2007-10-15 14:00:00,53.88,53.91,53.25,53.6,7800.0,53.88,53.91,53.25,53.6,7800.0
2007-10-15 14:30:00,53.64,53.64,53.34,53.34,3900.0,53.64,53.64,53.34,53.34,3900.0
2007-10-15 15:00:00,53.46,53.71,53.25,53.42,12800.0,53.46,53.71,53.25,53.42,12800.0
2007-10-15 15:30:00,53.42,53.79,53.28,53.66,11200.0,53.42,53.79,53.28,53.66,11200.0
2007-10-16 09:30:00,53.55,53.99,53.43,53.96,5800.0,53.55,53.99,53.43,53.96,5800.0
2007-10-16 10:00:00,53.81,54.15,53.69,53.88,6600.0,53.81,54.15,53.69,53.88,6600.0
2007-10-16 10:30:00,53.88,54.14,53.88,53.98,8300.0,53.88,54.14,53.88,53.98,8300.0
2007-10-16 11:00:00,54.02,54.15,54.02,54.13,3800.0,54.02,54.15,54.02,54.13,3800.0
2007-10-16 11:30:00,54.14,54.34,54.04,54.16,6900.0,54.14,54.34,54.04,54.16,6900.0
2007-10-16 12:00:00,54.08,54.41,54.07,54.28,8100.0,54.08,54.41,54.07,54.28,8100.0
2007-10-16 12:30:00,54.29,54.34,54.03,54.06,4700.0,54.29,54.34,54.03,54.06,4700.0
2007-10-16 13:00:00,54.06,54.06,53.74,53.89,13000.0,54.06,54.06,53.74,53.89,13000.0
2007-10-16 13:30:00,53.79,54.04,53.59,53.71,7500.0,53.79,54.04,53.59,53.71,7500.0
2007-10-16 14:00:00,53.73,54.1,53.55,53.82,10400.0,53.73,54.1,53.55,53.82,10400.0
2007-10-16 14:30:00,53.73,53.78,53.52,53.63,7000.0,53.73,53.78,53.52,53.63,7000.0
2007-10-16 15:00:00,53.58,53.69,53.36,53.46,24300.0,53.58,53.69,53.36,53.46,24300.0
2007-10-16 15:30:00,53.42,53.57,53.31,53.43,32600.0,53.42,53.57,53.31,53.43,32600.0
2007-10-17 09:30:00,53.74,54.4,53.74,54.12,13000.0,53.74,54.4,53.74,54.12,13000.0
2007-10-17 10:00:00,54.01,54.11,53.64,53.64,8300.0,54.01,54.11,53.64,53.64,8300.0
2007-10-17 10:30:00,53.65,53.84,53.37,53.72,7800.0,53.65,53.84,53.37,53.72,7800.0
2007-10-17 11:00:00,53.61,53.85,53.53,53.59,9500.0,53.61,53.85,53.53,53.59,9500.0
2007-10-17 11:30:00,53.59,53.82,53.5,53.5,4800.0,53.59,53.82,53.5,53.5,4800.0
2007-10-17 12:00:00,53.58,53.78,53.29,53.35,20200.0,53.58,53.78,53.29,53.35,20200.0
2007-10-17 12:30:00,53.37,53.37,52.52,52.53,18800.0,53.37,53.37,52.52,52.53,18800.0
2007-10-17 13:00:00,52.54,52.69,52.17,52.46,18100.0,52.54,52.69,52.17,52.46,18100.0
2007-10-17 13:30:00,52.49,52.73,52.07,52.15,17400.0,52.49,52.73,52.07,52.15,17400.0
2007-10-17 14:00:00,52.09,52.16,51.66,52.0,30400.0,52.09,52.16,51.66,52.0,30400.0
2007-10-17 14:30:00,51.93,52.04,51.6,51.97,32300.0,51.93,52.04,51.6,51.97,32300.0
2007-10-17 15:00:00,51.93,52.28,51.77,52.13,15100.0,51.93,52.28,51.77,52.13,15100.0
2007-10-17 15:30:00,52.21,52.67,52.14,52.67,26900.0,52.21,52.67,52.14,52.67,26900.0
2007-10-18 09:30:00,52.35,52.4,52.08,52.19,9800.0,52.35,52.4,52.08,52.19,9800.0
2007-10-18 10:00:00,52.21,52.21,51.72,51.85,21000.0,52.21,52.21,51.72,51.85,21000.0
2007-10-18 10:30:00,51.85,51.85,51.69,51.8,8700.0,51.85,51.85,51.69,51.8,8700.0
2007-10-18 11:00:00,51.79,51.79,51.27,51.34,18000.0,51.79,51.79,51.27,51.34,18000.0
2007-10-18 11:30:00,51.35,51.64,51.35,51.46,8400.0,51.35,51.64,51.35,51.46,8400.0
2007-10-18 12:00:00,51.46,51.84,51.38,51.66,13900.0,51.46,51.84,51.38,51.66,13900.0
2007-10-18 12:30:00,51.71,52.17,51.65,51.95,9400.0,51.71,52.17,51.65,51.95,9400.0
2007-10-18 13:00:00,51.98,52.03,51.83,51.94,9000.0,51.98,52.03,51.83,51.94,9000.0
2007-10-18 13:30:00,52.0,52.27,51.88,52.18,16500.0,52.0,52.27,51.88,52.18,16500.0
2007-10-18 14:00:00,52.18,52.37,52.15,52.17,13000.0,52.18,52.37,52.15,52.17,13000.0
2007-10-18 14:30:00,52.1,52.36,51.96,52.05,11800.0,52.1,52.36,51.96,52.05,11800.0
2007-10-18 15:00:00,52.03,52.38,51.97,51.97,22000.0,52.03,52.38,51.97,51.97,22000.0
2007-10-18 15:30:00,52.0,52.07,51.79,51.92,21000.0,52.0,52.07,51.79,51.92,21000.0
2007-10-19 09:30:00,51.76,52.06,51.19,51.97,36000.0,51.76,52.06,51.19,51.97,36000.0
2007-10-19 10:00:00,51.82,51.93,51.11,51.54,15300.0,51.82,51.93,51.11,51.54,15300.0
2007-10-19 10:30:00,51.39,51.4,50.51,50.59,18600.0,51.39,51.4,50.51,50.59,18600.0
2007-10-19 11:00:00,50.65,51.08,50.65,50.83,7700.0,50.65,51.08,50.65,50.83,7700.0
2007-10-19 11:30:00,50.84,50.96,50.57,50.67,11700.0,50.84,50.96,50.57,50.67,11700.0
2007-10-19 12:00:00,50.76,51.18,50.62,51.04,10400.0,50.76,51.18,50.62,51.04,10400.0
2007-10-19 12:30:00,51.01,51.13,50.83,50.92,18100.0,51.01,51.13,50.83,50.92,18100.0
2007-10-19 13:00:00,51.03,51.03,50.71,50.8,8400.0,51.03,51.03,50.71,50.8,8400.0
2007-10-19 13:30:00,50.81,50.88,50.72,50.86,11000.0,50.81,50.88,50.72,50.86,11000.0
2007-10-19 14:00:00,50.77,50.82,50.37,50.43,16500.0,50.77,50.82,50.37,50.43,16500.0
2007-10-19 14:30:00,50.55,50.6,49.95,50.0,19500.0,50.55,50.6,49.95,50.0,19500.0
2007-10-19 15:00:00,49.97,50.32,49.68,49.73,30400.0,49.97,50.32,49.68,49.73,30400.0
2007-10-19 15:30:00,49.73,49.78,48.88,49.0,67500.0,49.73,49.78,48.88,49.0,67500.0
2007-10-22 09:30:00,48.05,48.98,47.68,48.89,42200.0,48.05,48.98,47.68,48.89,42200.0
2007-10-22 10:00:00,48.84,49.53,48.75,49.23,39700.0,48.84,49.53,48.75,49.23,39700.0
2007-10-22 10:30:00,49.24,49.42,48.77,48.99,14800.0,49.24,49.42,48.77,48.99,14800.0
2007-10-22 11:00:00,48.97,49.2,48.9,49.2,15300.0,48.97,49.2,48.9,49.2,15300.0
2007-10-22 11:30:00,49.2,49.44,49.13,49.44,15500.0,49.2,49.44,49.13,49.44,15500.0
2007-10-22 12:00:00,49.44,49.82,49.36,49.78,27800.0,49.44,49.82,49.36,49.78,27800.0
2007-10-22 12:30:00,49.78,50.53,49.77,50.5,32200.0,49.78,50.53,49.77,50.5,32200.0
2007-10-22 13:00:00,50.49,50.65,50.41,50.41,11700.0,50.49,50.65,50.41,50.41,11700.0
2007-10-22 13:30:00,50.46,50.6,50.05,50.19,10600.0,50.46,50.6,50.05,50.19,10600.0
2007-10-22 14:00:00,50.18,50.25,50.03,50.1,46300.0,50.18,50.25,50.03,50.1,46300.0
2007-10-22 14:30:00,50.13,50.34,49.88,50.05,14800.0,50.13,50.34,49.88,50.05,14800.0
2007-10-22 15:00:00,50.11,50.3,49.98,50.07,18800.0,50.11,50.3,49.98,50.07,18800.0
2007-10-22 15:30:00,50.1,51.27,50.1,51.02,50700.0,50.1,51.27,50.1,51.02,50700.0
2007-10-23 09:30:00,51.56,51.61,50.0,50.47,50700.0,51.56,51.61,50.0,50.47,50700.0
2007-10-23 10:00:00,50.52,50.52,49.87,49.92,30700.0,50.52,50.52,49.87,49.92,30700.0
2007-10-23 10:30:00,49.95,50.17,49.9,50.04,9500.0,49.95,50.17,49.9,50.04,9500.0
2007-10-23 11:00:00,50.0,50.1,49.9,49.95,21300.0,50.0,50.1,49.9,49.95,21300.0
2007-10-23 11:30:00,49.95,50.27,49.95,50.15,9000.0,49.95,50.27,49.95,50.15,9000.0
2007-10-23 12:00:00,50.12,50.6,50.12,50.6,9200.0,50.12,50.6,50.12,50.6,9200.0
2007-10-23 12:30:00,50.6,50.78,50.54,50.72,11400.0,50.6,50.78,50.54,50.72,11400.0
2007-10-23 13:00:00,50.69,51.29,50.68,51.29,23400.0,50.69,51.29,50.68,51.29,23400.0
2007-10-23 13:30:00,51.3,51.83,51.3,51.81,32300.0,51.3,51.83,51.3,51.81,32300.0
2007-10-23 14:00:00,51.74,53.0,51.74,52.63,38800.0,51.74,53.0,51.74,52.63,38800.0
2007-10-23 14:30:00,52.73,53.11,52.65,52.98,28100.0,52.73,53.11,52.65,52.98,28100.0
2007-10-23 15:00:00,52.87,53.11,52.28,52.5,37300.0,52.87,53.11,52.28,52.5,37300.0
2007-10-23 15:30:00,52.46,52.55,52.2,52.55,37400.0,52.46,52.55,52.2,52.55,37400.0
2007-10-24 09:30:00,52.11,52.39,51.86,51.99,13300.0,52.11,52.39,51.86,51.99,13300.0
2007-10-24 10:00:00,51.85,52.07,51.66,51.94,18200.0,51.85,52.07,51.66,51.94,18200.0
2007-10-24 10:30:00,51.94,52.15,51.3,51.66,27100.0,51.94,52.15,51.3,51.66,27100.0
2007-10-24 11:00:00,51.57,51.86,51.44,51.77,19500.0,51.57,51.86,51.44,51.77,19500.0
2007-10-24 11:30:00,51.81,52.22,51.65,52.15,13600.0,51.81,52.22,51.65,52.15,13600.0
2007-10-24 12:00:00,52.2,52.74,51.99,52.56,24600.0,52.2,52.74,51.99,52.56,24600.0
2007-10-24 12:30:00,52.52,52.76,52.45,52.7,16700.0,52.52,52.76,52.45,52.7,16700.0
2007-10-24 13:00:00,52.72,52.94,52.57,52.81,15900.0,52.72,52.94,52.57,52.81,15900.0
2007-10-24 13:30:00,52.8,52.82,52.52,52.74,18600.0,52.8,52.82,52.52,52.74,18600.0
2007-10-24 14:00:00,52.79,52.83,52.1,52.83,24600.0,52.79,52.83,52.1,52.83,24600.0
2007-10-24 14:30:00,52.82,53.39,52.78,53.25,23500.0,52.82,53.39,52.78,53.25,23500.0
2007-10-24 15:00:00,53.26,53.53,52.99,53.3,34000.0,53.26,53.53,52.99,53.3,34000.0
2007-10-24 15:30:00,53.37,53.4,52.76,53.14,27500.0,53.37,53.4,52.76,53.14,27500.0
2007-10-25 09:30:00,53.0,53.0,52.29,52.29,34800.0,53.0,53.0,52.29,52.29,34800.0
2007-10-25 10:00:00,52.44,53.3,52.05,53.09,64200.0,52.44,53.3,52.05,53.09,64200.0
2007-10-25 10:30:00,53.09,53.09,52.5,52.9,58400.0,53.09,53.09,52.5,52.9,58400.0
2007-10-25 11:00:00,52.91,52.91,52.42,52.44,35200.0,52.91,52.91,52.42,52.44,35200.0
2007-10-25 11:30:00,52.55,52.71,51.27,51.28,24400.0,52.55,52.71,51.27,51.28,24400.0
2007-10-25 12:00:00,51.27,51.29,49.75,49.84,54600.0,51.27,51.29,49.75,49.84,54600.0
2007-10-25 12:30:00,49.77,50.9,49.59,50.79,33700.0,49.77,50.9,49.59,50.79,33700.0
2007-10-25 13:00:00,50.78,51.33,50.45,50.54,24700.0,50.78,51.33,50.45,50.54,24700.0
2007-10-25 13:30:00,50.63,51.19,50.63,51.15,36800.0,50.63,51.19,50.63,51.15,36800.0
2007-10-25 14:00:00,51.13,51.41,51.1,51.37,28400.0,51.13,51.41,51.1,51.37,28400.0
2007-10-25 14:30:00,51.4,51.45,51.25,51.32,44100.0,51.4,51.45,51.25,51.32,44100.0
2007-10-25 15:00:00,51.39,51.4,51.06,51.25,43400.0,51.39,51.4,51.06,51.25,43400.0
2007-10-25 15:30:00,51.27,51.28,50.58,50.59,47900.0,51.27,51.28,50.58,50.59,47900.0
2007-10-26 09:30:00,50.99,52.06,50.48,51.97,27500.0,50.99,52.06,50.48,51.97,27500.0
2007-10-26 10:00:00,51.96,51.99,51.44,51.65,20800.0,51.96,51.99,51.44,51.65,20800.0
2007-10-26 10:30:00,51.58,51.62,51.13,51.36,22500.0,51.58,51.62,51.13,51.36,22500.0
2007-10-26 11:00:00,51.39,51.55,51.21,51.46,19300.0,51.39,51.55,51.21,51.46,19300.0
2007-10-26 11:30:00,51.42,51.55,51.04,51.43,34100.0,51.42,51.55,51.04,51.43,34100.0
2007-10-26 12:00:00,51.37,51.4,50.93,50.95,23200.0,51.37,51.4,50.93,50.95,23200.0
2007-10-26 12:30:00,50.94,50.97,50.28,50.39,23700.0,50.94,50.97,50.28,50.39,23700.0
2007-10-26 13:00:00,50.39,50.77,50.1,50.65,12500.0,50.39,50.77,50.1,50.65,12500.0
2007-10-26 13:30:00,50.65,51.02,50.61,51.0,11200.0,50.65,51.02,50.61,51.0,11200.0
2007-10-26 14:00:00,50.99,51.14,50.84,50.91,29600.0,50.99,51.14,50.84,50.91,29600.0
2007-10-26 14:30:00,50.91,51.24,50.87,50.99,17900.0,50.91,51.24,50.87,50.99,17900.0
2007-10-26 15:00:00,51.0,51.1,50.82,50.88,23600.0,51.0,51.1,50.82,50.88,23600.0
2007-10-26 15:30:00,50.88,51.4,50.86,51.35,41400.0,50.88,51.4,50.86,51.35,41400.0
2007-10-29 09:30:00,50.7,51.08,50.37,50.9,31700.0,50.7,51.08,50.37,50.9,31700.0
2007-10-29 10:00:00,50.8,50.94,49.97,50.51,26500.0,50.8,50.94,49.97,50.51,26500.0
2007-10-29 10:30:00,50.49,50.68,49.95,50.24,29100.0,50.49,50.68,49.95,50.24,29100.0
2007-10-29 11:00:00,50.28,50.5,50.22,50.49,8700.0,50.28,50.5,50.22,50.49,8700.0
2007-10-29 11:30:00,50.48,50.49,50.36,50.49,9300.0,50.48,50.49,50.36,50.49,9300.0
2007-10-29 12:00:00,50.48,50.66,50.45,50.65,8000.0,50.48,50.66,50.45,50.65,8000.0
2007-10-29 12:30:00,50.65,50.78,50.45,50.74,9400.0,50.65,50.78,50.45,50.74,9400.0
2007-10-29 13:00:00,50.73,50.99,50.69,50.94,12300.0,50.73,50.99,50.69,50.94,12300.0
2007-10-29 13:30:00,50.92,51.1,50.88,51.1,7800.0,50.92,51.1,50.88,51.1,7800.0
2007-10-29 14:00:00,51.08,51.14,50.73,50.76,13500.0,51.08,51.14,50.73,50.76,13500.0
2007-10-29 14:30:00,50.73,50.76,50.5,50.7,20800.0,50.73,50.76,50.5,50.7,20800.0
2007-10-29 15:00:00,50.7,50.8,50.46,50.58,26100.0,50.7,50.8,50.46,50.58,26100.0
2007-10-29 15:30:00,50.61,50.68,50.41,50.66,21200.0,50.61,50.68,50.41,50.66,21200.0
2007-10-30 09:30:00,50.18,50.74,48.88,50.74,37400.0,50.18,50.74,48.88,50.74,37400.0
2007-10-30 10:00:00,50.72,51.2,50.65,51.17,14600.0,50.72,51.2,50.65,51.17,14600.0
2007-10-30 10:30:00,51.14,51.75,51.14,51.75,17900.0,51.14,51.75,51.14,51.75,17900.0
2007-10-30 11:00:00,51.76,51.76,51.53,51.61,13200.0,51.76,51.76,51.53,51.61,13200.0
2007-10-30 11:30:00,51.64,51.77,51.45,51.49,15800.0,51.64,51.77,51.45,51.49,15800.0
2007-10-30 12:00:00,51.48,51.89,51.47,51.89,11600.0,51.48,51.89,51.47,51.89,11600.0
2007-10-30 12:30:00,51.94,52.24,51.94,52.14,19700.0,51.94,52.24,51.94,52.14,19700.0
2007-10-30 13:00:00,52.15,52.37,51.97,52.07,17600.0,52.15,52.37,51.97,52.07,17600.0
2007-10-30 13:30:00,52.07,52.34,52.03,52.09,12600.0,52.07,52.34,52.03,52.09,12600.0
2007-10-30 14:00:00,52.09,52.26,52.08,52.24,12700.0,52.09,52.26,52.08,52.24,12700.0
2007-10-30 14:30:00,52.26,52.51,52.24,52.47,21400.0,52.26,52.51,52.24,52.47,21400.0
2007-10-30 15:00:00,52.48,52.5,51.9,51.93,22600.0,52.48,52.5,51.9,51.93,22600.0
2007-10-30 15:30:00,51.92,51.93,51.57,51.57,38200.0,51.92,51.93,51.57,51.57,38200.0
2007-10-31 09:30:00,52.04,52.04,51.15,51.19,13600.0,52.04,52.04,51.15,51.19,13600.0
2007-10-31 10:00:00,51.12,51.21,50.98,51.09,8300.0,51.12,51.21,50.98,51.09,8300.0
2007-10-31 10:30:00,51.04,51.58,51.02,51.35,13900.0,51.04,51.58,51.02,51.35,13900.0
2007-10-31 11:00:00,51.3,51.46,51.3,51.46,4400.0,51.3,51.46,51.3,51.46,4400.0
2007-10-31 11:30:00,51.53,51.91,51.5,51.87,7700.0,51.53,51.91,51.5,51.87,7700.0
2007-10-31 12:00:00,51.91,52.24,51.8,52.18,10300.0,51.91,52.24,51.8,52.18,10300.0
2007-10-31 12:30:00,52.17,52.22,51.95,52.03,5400.0,52.17,52.22,51.95,52.03,5400.0
2007-10-31 13:00:00,52.05,52.32,52.0,52.13,6900.0,52.05,52.32,52.0,52.13,6900.0
2007-10-31 13:30:00,52.13,52.46,52.0,52.33,10600.0,52.13,52.46,52.0,52.33,10600.0
2007-10-31 14:00:00,52.32,52.48,51.49,51.63,28700.0,52.32,52.48,51.49,51.63,28700.0
2007-10-31 14:30:00,51.73,52.98,51.58,52.97,21100.0,51.73,52.98,51.58,52.97,21100.0
2007-10-31 15:00:00,52.92,52.98,51.79,52.0,31600.0,52.92,52.98,51.79,52.0,31600.0
2007-10-31 15:30:00,51.96,52.4,51.89,52.13,28700.0,51.96,52.4,51.89,52.13,28700.0
2007-11-01 09:30:00,51.35,51.53,50.81,51.26,14300.0,51.35,51.53,50.81,51.26,14300.0
2007-11-01 10:00:00,51.37,51.42,50.34,51.18,24300.0,51.37,51.42,50.34,51.18,24300.0
2007-11-01 10:30:00,51.17,51.68,51.11,51.56,13500.0,51.17,51.68,51.11,51.56,13500.0
2007-11-01 11:00:00,51.48,51.51,50.9,51.27,9900.0,51.48,51.51,50.9,51.27,9900.0
2007-11-01 11:30:00,51.3,51.31,50.54,51.03,14500.0,51.3,51.31,50.54,51.03,14500.0
2007-11-01 12:00:00,50.98,51.25,50.98,51.05,10100.0,50.98,51.25,50.98,51.05,10100.0
2007-11-01 12:30:00,51.05,51.15,50.89,51.13,9600.0,51.05,51.15,50.89,51.13,9600.0
2007-11-01 13:00:00,51.1,51.15,50.82,50.82,10000.0,51.1,51.15,50.82,50.82,10000.0
2007-11-01 13:30:00,50.8,50.93,50.52,50.59,13100.0,50.8,50.93,50.52,50.59,13100.0
2007-11-01 14:00:00,50.62,50.83,50.5,50.5,11000.0,50.62,50.83,50.5,50.5,11000.0
2007-11-01 14:30:00,50.53,50.89,50.49,50.84,15100.0,50.53,50.89,50.49,50.84,15100.0
2007-11-01 15:00:00,50.83,50.84,50.22,50.22,22300.0,50.83,50.84,50.22,50.22,22300.0
2007-11-01 15:30:00,50.2,50.35,49.62,49.83,40900.0,50.2,50.35,49.62,49.83,40900.0
2007-11-02 09:30:00,50.27,50.76,49.72,50.32,20800.0,50.27,50.76,49.72,50.32,20800.0
2007-11-02 10:00:00,50.29,50.9,50.17,50.76,19200.0,50.29,50.9,50.17,50.76,19200.0
2007-11-02 10:30:00,50.9,51.18,50.79,51.08,16900.0,50.9,51.18,50.79,51.08,16900.0
2007-11-02 11:00:00,51.21,51.38,50.35,50.36,17300.0,51.21,51.38,50.35,50.36,17300.0
2007-11-02 11:30:00,50.31,50.56,50.05,50.13,29500.0,50.31,50.56,50.05,50.13,29500.0
2007-11-02 12:00:00,50.12,50.39,49.94,50.24,42200.0,50.12,50.39,49.94,50.24,42200.0
2007-11-02 12:30:00,50.34,50.56,50.23,50.48,18400.0,50.34,50.56,50.23,50.48,18400.0
2007-11-02 13:00:00,50.53,50.69,50.36,50.65,10600.0,50.53,50.69,50.36,50.65,10600.0
2007-11-02 13:30:00,50.72,50.8,50.38,50.57,10700.0,50.72,50.8,50.38,50.57,10700.0
2007-11-02 14:00:00,50.55,50.79,50.51,50.78,11800.0,50.55,50.79,50.51,50.78,11800.0
2007-11-02 14:30:00,50.82,50.98,50.75,50.87,21900.0,50.82,50.98,50.75,50.87,21900.0
2007-11-02 15:00:00,50.87,51.15,50.61,51.04,22400.0,50.87,51.15,50.61,51.04,22400.0
2007-11-02 15:30:00,51.01,51.11,50.78,51.1,13000.0,51.01,51.11,50.78,51.1,13000.0
2007-11-05 09:30:00,50.15,51.38,50.15,50.77,9900.0,50.15,51.38,50.15,50.77,9900.0
2007-11-05 10:00:00,50.68,51.61,50.68,51.43,12200.0,50.68,51.61,50.68,51.43,12200.0
2007-11-05 10:30:00,51.4,51.91,51.38,51.72,13700.0,51.4,51.91,51.38,51.72,13700.0
2007-11-05 11:00:00,51.74,51.93,51.28,51.32,16300.0,51.74,51.93,51.28,51.32,16300.0
2007-11-05 11:30:00,51.26,51.6,51.07,51.4,10700.0,51.26,51.6,51.07,51.4,10700.0
2007-11-05 12:00:00,51.43,51.47,50.97,51.19,25200.0,51.43,51.47,50.97,51.19,25200.0
2007-11-05 12:30:00,51.19,51.47,51.1,51.1,8400.0,51.19,51.47,51.1,51.1,8400.0
2007-11-05 13:00:00,51.17,51.34,51.02,51.14,11900.0,51.17,51.34,51.02,51.14,11900.0
2007-11-05 13:30:00,51.17,51.3,50.88,51.24,10600.0,51.17,51.3,50.88,51.24,10600.0
2007-11-05 14:00:00,51.22,51.34,50.95,51.34,16600.0,51.22,51.34,50.95,51.34,16600.0
2007-11-05 14:30:00,51.33,51.33,50.89,50.98,11100.0,51.33,51.33,50.89,50.98,11100.0
2007-11-05 15:00:00,50.93,51.6,50.93,51.53,23000.0,50.93,51.6,50.93,51.53,23000.0
2007-11-05 15:30:00,51.48,51.69,51.24,51.24,22300.0,51.48,51.69,51.24,51.24,22300.0
2007-11-06 09:30:00,51.29,51.29,50.65,50.96,12800.0,51.29,51.29,50.65,50.96,12800.0
2007-11-06 10:00:00,50.96,51.11,50.85,50.9,12900.0,50.96,51.11,50.85,50.9,12900.0
2007-11-06 10:30:00,50.88,51.46,50.8,51.41,16000.0,50.88,51.46,50.8,51.41,16000.0
2007-11-06 11:00:00,51.42,51.55,51.32,51.37,14200.0,51.42,51.55,51.32,51.37,14200.0
2007-11-06 11:30:00,51.42,51.52,51.35,51.38,17400.0,51.42,51.52,51.35,51.38,17400.0
2007-11-06 12:00:00,51.35,51.41,51.19,51.38,17400.0,51.35,51.41,51.19,51.38,17400.0
2007-11-06 12:30:00,51.45,51.55,51.35,51.53,19400.0,51.45,51.55,51.35,51.53,19400.0
2007-11-06 13:00:00,51.55,51.84,51.53,51.73,10600.0,51.55,51.84,51.53,51.73,10600.0
2007-11-06 13:30:00,51.78,51.98,51.73,51.73,12700.0,51.78,51.98,51.73,51.73,12700.0
2007-11-06 14:00:00,51.74,52.03,51.74,51.99,9000.0,51.74,52.03,51.74,51.99,9000.0
2007-11-06 14:30:00,52.01,52.39,51.96,52.32,15800.0,52.01,52.39,51.96,52.32,15800.0
2007-11-06 15:00:00,52.28,52.5,52.13,52.48,14400.0,52.28,52.5,52.13,52.48,14400.0
2007-11-06 15:30:00,52.48,53.11,52.41,53.0,34300.0,52.48,53.11,52.41,53.0,34300.0
2007-11-07 09:30:00,52.44,52.44,51.61,51.88,26600.0,52.44,52.44,51.61,51.88,26600.0
2007-11-07 10:00:00,51.95,52.28,51.93,52.2,10100.0,51.95,52.28,51.93,52.2,10100.0
2007-11-07 10:30:00,52.19,52.28,52.01,52.02,15500.0,52.19,52.28,52.01,52.02,15500.0
2007-11-07 11:00:00,52.02,52.07,51.78,52.0,10500.0,52.02,52.07,51.78,52.0,10500.0
2007-11-07 11:30:00,52.05,52.1,51.72,51.81,6000.0,52.05,52.1,51.72,51.81,6000.0
2007-11-07 12:00:00,51.76,51.76,51.2,51.44,10400.0,51.76,51.76,51.2,51.44,10400.0
2007-11-07 12:30:00,51.49,51.49,50.9,51.12,10900.0,51.49,51.49,50.9,51.12,10900.0
2007-11-07 13:00:00,51.02,51.25,50.63,50.94,16000.0,51.02,51.25,50.63,50.94,16000.0
2007-11-07 13:30:00,50.98,51.44,50.8,51.17,12900.0,50.98,51.44,50.8,51.17,12900.0
2007-11-07 14:00:00,51.14,51.47,50.94,51.39,9400.0,51.14,51.47,50.94,51.39,9400.0
2007-11-07 14:30:00,51.39,51.56,50.85,50.92,13700.0,51.39,51.56,50.85,50.92,13700.0
2007-11-07 15:00:00,51.03,51.44,50.98,51.29,18300.0,51.03,51.44,50.98,51.29,18300.0
2007-11-07 15:30:00,51.29,51.38,50.36,50.4,36300.0,51.29,51.38,50.36,50.4,36300.0
2007-11-08 09:30:00,50.86,51.29,50.29,51.29,19100.0,50.86,51.29,50.29,51.29,19100.0
2007-11-08 10:00:00,51.26,51.81,50.95,51.7,14600.0,51.26,51.81,50.95,51.7,14600.0
2007-11-08 10:30:00,51.64,51.67,51.15,51.64,13600.0,51.64,51.67,51.15,51.64,13600.0
2007-11-08 11:00:00,51.73,52.0,51.71,51.82,18400.0,51.73,52.0,51.71,51.82,18400.0
2007-11-08 11:30:00,51.82,51.98,51.23,51.52,16300.0,51.82,51.98,51.23,51.52,16300.0
2007-11-08 12:00:00,51.52,51.78,51.37,51.65,18100.0,51.52,51.78,51.37,51.65,18100.0
2007-11-08 12:30:00,51.67,51.79,51.15,51.39,21600.0,51.67,51.79,51.15,51.39,21600.0
2007-11-08 13:00:00,51.39,51.39,51.04,51.3,40600.0,51.39,51.39,51.04,51.3,40600.0
2007-11-08 13:30:00,51.26,51.65,51.23,51.62,24200.0,51.26,51.65,51.23,51.62,24200.0
2007-11-08 14:00:00,51.66,51.73,51.42,51.59,22900.0,51.66,51.73,51.42,51.59,22900.0
2007-11-08 14:30:00,51.57,52.16,51.54,52.11,31600.0,51.57,52.16,51.54,52.11,31600.0
2007-11-08 15:00:00,52.19,52.66,52.0,52.51,33300.0,52.19,52.66,52.0,52.51,33300.0
2007-11-08 15:30:00,52.52,53.02,52.22,52.74,46700.0,52.52,53.02,52.22,52.74,46700.0
2007-11-09 09:30:00,52.21,52.56,51.67,52.04,23200.0,52.21,52.56,51.67,52.04,23200.0
2007-11-09 10:00:00,51.91,52.25,51.82,52.17,52900.0,51.91,52.25,51.82,52.17,52900.0
2007-11-09 10:30:00,52.07,52.15,51.66,51.88,15900.0,52.07,52.15,51.66,51.88,15900.0
2007-11-09 11:00:00,51.88,52.19,51.63,51.87,24000.0,51.88,52.19,51.63,51.87,24000.0
2007-11-09 11:30:00,51.9,52.47,51.83,52.27,20200.0,51.9,52.47,51.83,52.27,20200.0
2007-11-09 12:00:00,52.24,52.33,51.97,52.2,37400.0,52.24,52.33,51.97,52.2,37400.0
2007-11-09 12:30:00,52.19,52.3,51.95,52.03,13200.0,52.19,52.3,51.95,52.03,13200.0
2007-11-09 13:00:00,51.96,52.03,51.61,51.85,13600.0,51.96,52.03,51.61,51.85,13600.0
2007-11-09 13:30:00,51.88,52.12,51.67,52.11,15000.0,51.88,52.12,51.67,52.11,15000.0
2007-11-09 14:00:00,52.05,52.99,52.01,52.99,21200.0,52.05,52.99,52.01,52.99,21200.0
2007-11-09 14:30:00,52.99,52.99,52.42,52.42,14100.0,52.99,52.99,52.42,52.42,14100.0
2007-11-09 15:00:00,52.49,52.87,52.4,52.78,21400.0,52.49,52.87,52.4,52.78,21400.0
2007-11-09 15:30:00,52.68,52.86,52.32,52.45,51000.0,52.68,52.86,52.32,52.45,51000.0
2007-11-12 09:30:00,52.31,53.96,52.31,53.77,21800.0,52.31,53.96,52.31,53.77,21800.0
2007-11-12 10:00:00,53.71,53.86,53.47,53.61,20200.0,53.71,53.86,53.47,53.61,20200.0
2007-11-12 10:30:00,53.71,54.18,53.68,54.14,22600.0,53.71,54.18,53.68,54.14,22600.0
2007-11-12 11:00:00,54.05,55.03,53.95,55.0,22700.0,54.05,55.03,53.95,55.0,22700.0
2007-11-12 11:30:00,54.93,55.0,54.58,54.73,15900.0,54.93,55.0,54.58,54.73,15900.0
2007-11-12 12:00:00,54.76,55.0,54.52,54.68,13400.0,54.76,55.0,54.52,54.68,13400.0
2007-11-12 12:30:00,54.64,54.81,54.31,54.35,12400.0,54.64,54.81,54.31,54.35,12400.0
2007-11-12 13:00:00,54.31,54.37,54.09,54.36,10700.0,54.31,54.37,54.09,54.36,10700.0
2007-11-12 13:30:00,54.35,54.38,53.87,54.07,12600.0,54.35,54.38,53.87,54.07,12600.0
2007-11-12 14:00:00,54.04,54.31,53.81,54.26,15900.0,54.04,54.31,53.81,54.26,15900.0
2007-11-12 14:30:00,54.23,54.36,53.89,53.96,28100.0,54.23,54.36,53.89,53.96,28100.0
2007-11-12 15:00:00,53.95,53.95,53.49,53.51,34300.0,53.95,53.95,53.49,53.51,34300.0
2007-11-12 15:30:00,53.52,53.6,52.92,52.93,60700.0,53.52,53.6,52.92,52.93,60700.0
2007-11-13 09:30:00,54.0,54.0,52.9,53.25,16900.0,54.0,54.0,52.9,53.25,16900.0
2007-11-13 10:00:00,53.27,53.88,52.89,52.91,39500.0,53.27,53.88,52.89,52.91,39500.0
2007-11-13 10:30:00,53.0,53.35,53.0,53.29,14100.0,53.0,53.35,53.0,53.29,14100.0
2007-11-13 11:00:00,53.3,53.4,53.06,53.11,11000.0,53.3,53.4,53.06,53.11,11000.0
2007-11-13 11:30:00,53.1,53.32,52.93,53.11,15600.0,53.1,53.32,52.93,53.11,15600.0
2007-11-13 12:00:00,53.04,53.29,52.89,53.25,16700.0,53.04,53.29,52.89,53.25,16700.0
2007-11-13 12:30:00,53.18,53.4,53.09,53.3,8400.0,53.18,53.4,53.09,53.3,8400.0
2007-11-13 13:00:00,53.26,53.3,53.01,53.3,9500.0,53.26,53.3,53.01,53.3,9500.0
2007-11-13 13:30:00,53.3,53.65,53.24,53.6,13200.0,53.3,53.65,53.24,53.6,13200.0
2007-11-13 14:00:00,53.6,53.8,53.58,53.7,10000.0,53.6,53.8,53.58,53.7,10000.0
2007-11-13 14:30:00,53.66,53.82,53.59,53.77,17800.0,53.66,53.82,53.59,53.77,17800.0
2007-11-13 15:00:00,53.84,54.33,53.84,54.33,22200.0,53.84,54.33,53.84,54.33,22200.0
2007-11-13 15:30:00,54.35,54.94,54.35,54.62,32800.0,54.35,54.94,54.35,54.62,32800.0
2007-11-14 09:30:00,54.98,55.11,54.61,55.0,16900.0,54.98,55.11,54.61,55.0,16900.0
2007-11-14 10:00:00,54.99,55.0,54.54,54.62,13600.0,54.99,55.0,54.54,54.62,13600.0
2007-11-14 10:30:00,54.59,54.7,54.23,54.68,11300.0,54.59,54.7,54.23,54.68,11300.0
2007-11-14 11:00:00,54.6,54.66,54.08,54.39,12000.0,54.6,54.66,54.08,54.39,12000.0
2007-11-14 11:30:00,54.4,54.75,54.26,54.67,10700.0,54.4,54.75,54.26,54.67,10700.0
2007-11-14 12:00:00,54.69,54.75,54.6,54.66,13200.0,54.69,54.75,54.6,54.66,13200.0
2007-11-14 12:30:00,54.62,54.99,54.62,54.94,24100.0,54.62,54.99,54.62,54.94,24100.0
2007-11-14 13:00:00,54.91,55.09,54.85,54.99,19900.0,54.91,55.09,54.85,54.99,19900.0
2007-11-14 13:30:00,54.95,55.01,54.75,54.75,11800.0,54.95,55.01,54.75,54.75,11800.0
2007-11-14 14:00:00,54.74,55.0,54.72,54.92,9200.0,54.74,55.0,54.72,54.92,9200.0
2007-11-14 14:30:00,54.91,54.91,54.54,54.54,12000.0,54.91,54.91,54.54,54.54,12000.0
2007-11-14 15:00:00,54.5,54.66,54.39,54.63,15800.0,54.5,54.66,54.39,54.63,15800.0
2007-11-14 15:30:00,54.59,54.59,54.09,54.5,44000.0,54.59,54.59,54.09,54.5,44000.0
2007-11-15 09:30:00,54.2,54.47,53.56,54.29,16500.0,54.2,54.47,53.56,54.29,16500.0
2007-11-15 10:00:00,54.29,54.47,54.04,54.25,10100.0,54.29,54.47,54.04,54.25,10100.0
2007-11-15 10:30:00,54.32,54.63,54.14,54.14,16200.0,54.32,54.63,54.14,54.14,16200.0
2007-11-15 11:00:00,54.14,54.19,54.07,54.16,8300.0,54.14,54.19,54.07,54.16,8300.0
2007-11-15 11:30:00,54.17,54.58,54.08,54.56,16600.0,54.17,54.58,54.08,54.56,16600.0
2007-11-15 12:00:00,54.5,54.71,54.1,54.1,14300.0,54.5,54.71,54.1,54.1,14300.0
2007-11-15 12:30:00,54.11,54.46,54.08,54.3,13200.0,54.11,54.46,54.08,54.3,13200.0
2007-11-15 13:00:00,54.33,54.34,53.98,54.08,5900.0,54.33,54.34,53.98,54.08,5900.0
2007-11-15 13:30:00,54.17,54.32,53.96,53.96,5700.0,54.17,54.32,53.96,53.96,5700.0
2007-11-15 14:00:00,53.99,54.42,53.79,54.28,14800.0,53.99,54.42,53.79,54.28,14800.0
2007-11-15 14:30:00,54.36,54.41,53.72,53.78,11600.0,54.36,54.41,53.72,53.78,11600.0
2007-11-15 15:00:00,53.78,54.42,53.78,54.25,25300.0,53.78,54.42,53.78,54.25,25300.0
2007-11-15 15:30:00,54.18,54.4,53.73,54.18,44500.0,54.18,54.4,53.73,54.18,44500.0
2007-11-16 09:30:00,54.45,54.59,54.07,54.17,35000.0,54.45,54.59,54.07,54.17,35000.0
2007-11-16 10:00:00,54.17,54.5,53.94,54.18,21200.0,54.17,54.5,53.94,54.18,21200.0
2007-11-16 10:30:00,54.26,54.66,53.91,54.56,14000.0,54.26,54.66,53.91,54.56,14000.0
2007-11-16 11:00:00,54.62,54.89,54.19,54.19,19800.0,54.62,54.89,54.19,54.19,19800.0
2007-11-16 11:30:00,54.25,54.95,54.2,54.75,29300.0,54.25,54.95,54.2,54.75,29300.0
2007-11-16 12:00:00,54.66,54.92,54.57,54.83,30400.0,54.66,54.92,54.57,54.83,30400.0
2007-11-16 12:30:00,54.82,54.91,54.64,54.69,5800.0,54.82,54.91,54.64,54.69,5800.0
2007-11-16 13:00:00,54.69,54.9,54.56,54.75,15000.0,54.69,54.9,54.56,54.75,15000.0
2007-11-16 13:30:00,54.72,55.0,54.68,54.95,12200.0,54.72,55.0,54.68,54.95,12200.0
2007-11-16 14:00:00,54.95,54.96,54.49,54.87,14700.0,54.95,54.96,54.49,54.87,14700.0
2007-11-16 14:30:00,54.87,54.93,54.07,54.45,15300.0,54.87,54.93,54.07,54.45,15300.0
2007-11-16 15:00:00,54.5,54.99,54.34,54.77,23800.0,54.5,54.99,54.34,54.77,23800.0
2007-11-16 15:30:00,54.7,55.03,54.68,54.85,42800.0,54.7,55.03,54.68,54.85,42800.0
2007-11-19 09:30:00,54.51,54.51,53.05,53.31,18700.0,54.51,54.51,53.05,53.31,18700.0
2007-11-19 10:00:00,53.31,53.55,52.85,53.27,22800.0,53.31,53.55,52.85,53.27,22800.0
2007-11-19 10:30:00,53.21,53.26,52.71,52.74,12500.0,53.21,53.26,52.71,52.74,12500.0
2007-11-19 11:00:00,52.72,52.83,52.55,52.73,17200.0,52.72,52.83,52.55,52.73,17200.0
2007-11-19 11:30:00,52.78,53.05,52.67,52.71,14500.0,52.78,53.05,52.67,52.71,14500.0
2007-11-19 12:00:00,52.8,53.31,52.8,53.26,11400.0,52.8,53.31,52.8,53.26,11400.0
2007-11-19 12:30:00,53.27,53.55,53.13,53.22,14100.0,53.27,53.55,53.13,53.22,14100.0
2007-11-19 13:00:00,53.25,53.39,52.94,53.38,14600.0,53.25,53.39,52.94,53.38,14600.0
2007-11-19 13:30:00,53.39,53.52,52.95,53.04,8800.0,53.39,53.52,52.95,53.04,8800.0
2007-11-19 14:00:00,53.01,53.44,53.01,53.38,12100.0,53.01,53.44,53.01,53.38,12100.0
2007-11-19 14:30:00,53.41,53.56,53.06,53.23,15900.0,53.41,53.56,53.06,53.23,15900.0
2007-11-19 15:00:00,53.22,53.7,52.95,53.44,20500.0,53.22,53.7,52.95,53.44,20500.0
2007-11-19 15:30:00,53.49,53.49,53.01,53.13,23700.0,53.49,53.49,53.01,53.13,23700.0
2007-11-20 09:30:00,53.08,53.8,53.08,53.54,13800.0,53.08,53.8,53.08,53.54,13800.0
2007-11-20 10:00:00,53.55,53.69,53.37,53.5,17900.0,53.55,53.69,53.37,53.5,17900.0
2007-11-20 10:30:00,53.48,53.74,53.4,53.68,12000.0,53.48,53.74,53.4,53.68,12000.0
2007-11-20 11:00:00,53.61,54.15,53.61,54.15,8100.0,53.61,54.15,53.61,54.15,8100.0
2007-11-20 11:30:00,54.2,54.39,54.15,54.19,8800.0,54.2,54.39,54.15,54.19,8800.0
2007-11-20 12:00:00,54.22,54.31,53.94,54.23,10600.0,54.22,54.31,53.94,54.23,10600.0
2007-11-20 12:30:00,54.23,54.29,53.87,53.87,71700.0,54.23,54.29,53.87,53.87,71700.0
2007-11-20 13:00:00,53.83,53.83,53.29,53.47,27500.0,53.83,53.83,53.29,53.47,27500.0
2007-11-20 13:30:00,53.48,53.91,53.44,53.79,22800.0,53.48,53.91,53.44,53.79,22800.0
2007-11-20 14:00:00,53.79,54.2,53.37,53.44,29000.0,53.79,54.2,53.37,53.44,29000.0
2007-11-20 14:30:00,53.5,53.99,53.27,53.86,21000.0,53.5,53.99,53.27,53.86,21000.0
2007-11-20 15:00:00,53.87,54.33,53.65,54.31,32300.0,53.87,54.33,53.65,54.31,32300.0
2007-11-20 15:30:00,54.31,55.0,54.31,54.94,64000.0,54.31,55.0,54.31,54.94,64000.0
2007-11-21 09:30:00,54.58,54.99,54.51,54.69,12800.0,54.58,54.99,54.51,54.69,12800.0
2007-11-21 10:00:00,54.62,54.91,54.38,54.53,52500.0,54.62,54.91,54.38,54.53,52500.0
2007-11-21 10:30:00,54.52,54.81,54.26,54.33,32200.0,54.52,54.81,54.26,54.33,32200.0
2007-11-21 11:00:00,54.3,54.54,54.0,54.33,31300.0,54.3,54.54,54.0,54.33,31300.0
2007-11-21 11:30:00,54.37,54.43,53.89,53.95,39100.0,54.37,54.43,53.89,53.95,39100.0
2007-11-21 12:00:00,53.94,54.04,53.84,53.98,12600.0,53.94,54.04,53.84,53.98,12600.0
2007-11-21 12:30:00,53.93,54.5,53.93,54.36,17200.0,53.93,54.5,53.93,54.36,17200.0
2007-11-21 13:00:00,54.26,54.48,54.01,54.04,24000.0,54.26,54.48,54.01,54.04,24000.0
2007-11-21 13:30:00,53.99,54.12,53.84,54.06,9400.0,53.99,54.12,53.84,54.06,9400.0
2007-11-21 14:00:00,54.1,54.16,53.84,54.02,12600.0,54.1,54.16,53.84,54.02,12600.0
2007-11-21 14:30:00,54.0,54.14,53.76,53.96,13800.0,54.0,54.14,53.76,53.96,13800.0
2007-11-21 15:00:00,53.96,54.07,53.45,53.56,21100.0,53.96,54.07,53.45,53.56,21100.0
2007-11-21 15:30:00,53.64,53.66,53.1,53.1,23500.0,53.64,53.66,53.1,53.1,23500.0
2007-11-23 09:30:00,53.32,54.01,53.31,53.89,13000.0,53.32,54.01,53.31,53.89,13000.0
2007-11-23 10:00:00,53.9,54.31,53.76,53.79,17100.0,53.9,54.31,53.76,53.79,17100.0
2007-11-23 10:30:00,53.83,54.15,53.83,54.14,5800.0,53.83,54.15,53.83,54.14,5800.0
2007-11-23 11:00:00,54.11,54.15,54.03,54.1,7700.0,54.11,54.15,54.03,54.1,7700.0
2007-11-23 11:30:00,54.12,54.38,54.05,54.29,7700.0,54.12,54.38,54.05,54.29,7700.0
2007-11-23 12:00:00,54.3,54.3,53.79,54.08,19500.0,54.3,54.3,53.79,54.08,19500.0
2007-11-23 12:30:00,54.26,54.64,54.2,54.24,19100.0,54.26,54.64,54.2,54.24,19100.0
2007-11-26 09:30:00,54.35,55.01,54.18,54.73,9600.0,54.35,55.01,54.18,54.73,9600.0
2007-11-26 10:00:00,54.77,54.77,54.04,54.06,18500.0,54.77,54.77,54.04,54.06,18500.0
2007-11-26 10:30:00,54.03,54.21,53.68,53.68,10300.0,54.03,54.21,53.68,53.68,10300.0
2007-11-26 11:00:00,53.65,53.91,53.53,53.7,8400.0,53.65,53.91,53.53,53.7,8400.0
2007-11-26 11:30:00,53.7,53.75,53.55,53.67,6500.0,53.7,53.75,53.55,53.67,6500.0
2007-11-26 12:00:00,53.7,53.95,53.54,53.9,9600.0,53.7,53.95,53.54,53.9,9600.0
2007-11-26 12:30:00,53.99,54.2,53.82,54.2,8600.0,53.99,54.2,53.82,54.2,8600.0
2007-11-26 13:00:00,54.2,54.25,53.76,53.76,11300.0,54.2,54.25,53.76,53.76,11300.0
2007-11-26 13:30:00,53.71,54.15,53.66,53.66,11200.0,53.71,54.15,53.66,53.66,11200.0
2007-11-26 14:00:00,53.64,53.89,53.56,53.7,14800.0,53.64,53.89,53.56,53.7,14800.0
2007-11-26 14:30:00,53.73,53.81,53.26,53.27,14400.0,53.73,53.81,53.26,53.27,14400.0
2007-11-26 15:00:00,53.27,53.45,52.86,52.89,19700.0,53.27,53.45,52.86,52.89,19700.0
2007-11-26 15:30:00,52.98,53.16,52.54,52.56,19100.0,52.98,53.16,52.54,52.56,19100.0
2007-11-27 09:30:00,52.84,54.03,52.64,53.94,16300.0,52.84,54.03,52.64,53.94,16300.0
2007-11-27 10:00:00,53.86,54.06,53.8,53.95,25500.0,53.86,54.06,53.8,53.95,25500.0
2007-11-27 10:30:00,54.0,54.06,53.87,53.95,22100.0,54.0,54.06,53.87,53.95,22100.0
2007-11-27 11:00:00,53.95,54.47,53.95,54.46,14300.0,53.95,54.47,53.95,54.46,14300.0
2007-11-27 11:30:00,54.45,54.47,54.24,54.4,12600.0,54.45,54.47,54.24,54.4,12600.0
2007-11-27 12:00:00,54.45,54.45,54.31,54.36,8800.0,54.45,54.45,54.31,54.36,8800.0
2007-11-27 12:30:00,54.42,54.84,54.37,54.6,12700.0,54.42,54.84,54.37,54.6,12700.0
2007-11-27 13:00:00,54.6,54.88,54.6,54.83,8800.0,54.6,54.88,54.6,54.83,8800.0
2007-11-27 13:30:00,54.84,54.85,54.38,54.47,10400.0,54.84,54.85,54.38,54.47,10400.0
2007-11-27 14:00:00,54.47,54.67,54.22,54.31,12200.0,54.47,54.67,54.22,54.31,12200.0
2007-11-27 14:30:00,54.31,54.31,53.64,53.83,17900.0,54.31,54.31,53.64,53.83,17900.0
2007-11-27 15:00:00,53.89,54.0,53.79,53.91,21800.0,53.89,54.0,53.79,53.91,21800.0
2007-11-27 15:30:00,53.92,54.09,53.92,53.98,43000.0,53.92,54.09,53.92,53.98,43000.0
2007-11-28 09:30:00,54.38,54.93,54.38,54.51,10000.0,54.38,54.93,54.38,54.51,10000.0
2007-11-28 10:00:00,54.48,54.57,54.17,54.38,18500.0,54.48,54.57,54.17,54.38,18500.0
2007-11-28 10:30:00,54.41,54.97,54.41,54.85,14400.0,54.41,54.97,54.41,54.85,14400.0
2007-11-28 11:00:00,54.83,55.0,54.77,54.8,8300.0,54.83,55.0,54.77,54.8,8300.0
2007-11-28 11:30:00,54.87,54.9,54.74,54.85,11300.0,54.87,54.9,54.74,54.85,11300.0
2007-11-28 12:00:00,54.85,54.98,54.65,54.93,14400.0,54.85,54.98,54.65,54.93,14400.0
2007-11-28 12:30:00,54.9,54.99,54.75,54.86,9800.0,54.9,54.99,54.75,54.86,9800.0
2007-11-28 13:00:00,54.87,55.0,54.79,55.0,8800.0,54.87,55.0,54.79,55.0,8800.0
2007-11-28 13:30:00,55.0,55.47,54.88,55.22,19400.0,55.0,55.47,54.88,55.22,19400.0
2007-11-28 14:00:00,55.23,55.47,54.87,54.99,17600.0,55.23,55.47,54.87,54.99,17600.0
2007-11-28 14:30:00,54.99,55.32,54.85,54.93,9400.0,54.99,55.32,54.85,54.93,9400.0
2007-11-28 15:00:00,54.93,55.32,54.93,55.0,24800.0,54.93,55.32,54.93,55.0,24800.0
2007-11-28 15:30:00,55.0,55.2,54.71,54.92,36700.0,55.0,55.2,54.71,54.92,36700.0
2007-11-29 09:30:00,54.76,55.21,54.65,54.87,6100.0,54.76,55.21,54.65,54.87,6100.0
2007-11-29 10:00:00,54.87,55.01,54.49,54.56,10100.0,54.87,55.01,54.49,54.56,10100.0
2007-11-29 10:30:00,54.6,54.78,54.51,54.75,6500.0,54.6,54.78,54.51,54.75,6500.0
2007-11-29 11:00:00,54.71,54.87,54.55,54.87,6900.0,54.71,54.87,54.55,54.87,6900.0
2007-11-29 11:30:00,54.9,55.03,54.63,54.63,4700.0,54.9,55.03,54.63,54.63,4700.0
2007-11-29 12:00:00,54.69,54.72,54.51,54.57,6800.0,54.69,54.72,54.51,54.57,6800.0
2007-11-29 12:30:00,54.68,54.69,54.51,54.51,9500.0,54.68,54.69,54.51,54.51,9500.0
2007-11-29 13:00:00,54.57,54.6,54.3,54.44,11800.0,54.57,54.6,54.3,54.44,11800.0
2007-11-29 13:30:00,54.44,54.57,54.2,54.47,6200.0,54.44,54.57,54.2,54.47,6200.0
2007-11-29 14:00:00,54.49,54.89,54.4,54.87,8500.0,54.49,54.89,54.4,54.87,8500.0
2007-11-29 14:30:00,54.91,55.0,54.8,54.9,8500.0,54.91,55.0,54.8,54.9,8500.0
2007-11-29 15:00:00,54.86,54.95,54.47,54.66,7900.0,54.86,54.95,54.47,54.66,7900.0
2007-11-29 15:30:00,54.59,54.77,54.41,54.68,10700.0,54.59,54.77,54.41,54.68,10700.0
2007-11-30 09:30:00,55.71,55.71,54.58,54.76,17200.0,55.71,55.71,54.58,54.76,17200.0
2007-11-30 10:00:00,54.76,54.99,54.26,54.99,11500.0,54.76,54.99,54.26,54.99,11500.0
2007-11-30 10:30:00,54.98,55.33,54.98,55.04,32100.0,54.98,55.33,54.98,55.04,32100.0
2007-11-30 11:00:00,54.97,55.0,54.69,54.69,11900.0,54.97,55.0,54.69,54.69,11900.0
2007-11-30 11:30:00,54.68,54.76,54.57,54.74,8000.0,54.68,54.76,54.57,54.74,8000.0
2007-11-30 12:00:00,54.73,55.04,54.73,55.0,18700.0,54.73,55.04,54.73,55.0,18700.0
2007-11-30 12:30:00,55.0,55.1,54.93,55.0,12800.0,55.0,55.1,54.93,55.0,12800.0
2007-11-30 13:00:00,55.0,55.0,54.83,55.0,15300.0,55.0,55.0,54.83,55.0,15300.0
2007-11-30 13:30:00,55.0,55.07,54.93,55.02,9900.0,55.0,55.07,54.93,55.02,9900.0
2007-11-30 14:00:00,55.03,55.08,54.89,54.93,8100.0,55.03,55.08,54.89,54.93,8100.0
2007-11-30 14:30:00,54.88,55.02,54.35,54.4,14500.0,54.88,55.02,54.35,54.4,14500.0
2007-11-30 15:00:00,54.4,54.4,54.0,54.22,41900.0,54.4,54.4,54.0,54.22,41900.0
2007-11-30 15:30:00,54.22,54.3,53.79,54.09,46700.0,54.22,54.3,53.79,54.09,46700.0
2007-12-03 09:30:00,53.67,54.5,53.67,54.47,10300.0,53.67,54.5,53.67,54.47,10300.0
2007-12-03 10:00:00,54.42,54.96,54.42,54.96,11800.0,54.42,54.96,54.42,54.96,11800.0
2007-12-03 10:30:00,54.96,55.34,54.94,55.11,13200.0,54.96,55.34,54.94,55.11,13200.0
2007-12-03 11:00:00,55.11,55.2,54.85,55.08,22500.0,55.11,55.2,54.85,55.08,22500.0
2007-12-03 11:30:00,55.04,55.14,54.9,54.92,12400.0,55.04,55.14,54.9,54.92,12400.0
2007-12-03 12:00:00,54.92,55.07,54.87,55.07,6900.0,54.92,55.07,54.87,55.07,6900.0
2007-12-03 12:30:00,55.05,55.07,54.88,54.88,7100.0,55.05,55.07,54.88,54.88,7100.0
2007-12-03 13:00:00,54.86,54.86,54.41,54.41,12500.0,54.86,54.86,54.41,54.41,12500.0
2007-12-03 13:30:00,54.37,54.48,54.06,54.1,26200.0,54.37,54.48,54.06,54.1,26200.0
2007-12-03 14:00:00,54.14,54.5,54.14,54.36,9800.0,54.14,54.5,54.14,54.36,9800.0
2007-12-03 14:30:00,54.3,54.51,54.21,54.51,12200.0,54.3,54.51,54.21,54.51,12200.0
2007-12-03 15:00:00,54.51,54.89,54.28,54.88,16600.0,54.51,54.89,54.28,54.88,16600.0
2007-12-03 15:30:00,54.86,54.99,54.27,54.29,23200.0,54.86,54.99,54.27,54.29,23200.0
2007-12-04 09:30:00,53.65,53.72,52.93,53.15,17300.0,53.65,53.72,52.93,53.15,17300.0
2007-12-04 10:00:00,53.05,53.5,52.86,53.45,17100.0,53.05,53.5,52.86,53.45,17100.0
2007-12-04 10:30:00,53.49,53.69,53.3,53.3,8900.0,53.49,53.69,53.3,53.3,8900.0
2007-12-04 11:00:00,53.23,53.46,53.15,53.25,9500.0,53.23,53.46,53.15,53.25,9500.0
2007-12-04 11:30:00,53.25,53.33,53.24,53.25,9500.0,53.25,53.33,53.24,53.25,9500.0
2007-12-04 12:00:00,53.28,53.41,53.19,53.39,16900.0,53.28,53.41,53.19,53.39,16900.0
2007-12-04 12:30:00,53.39,53.68,53.38,53.53,10700.0,53.39,53.68,53.38,53.53,10700.0
2007-12-04 13:00:00,53.53,53.67,53.38,53.38,6200.0,53.53,53.67,53.38,53.38,6200.0
2007-12-04 13:30:00,53.35,53.49,53.32,53.47,8100.0,53.35,53.49,53.32,53.47,8100.0
2007-12-04 14:00:00,53.46,53.58,53.39,53.52,12900.0,53.46,53.58,53.39,53.52,12900.0
2007-12-04 14:30:00,53.56,53.63,53.46,53.59,6700.0,53.56,53.63,53.46,53.59,6700.0
2007-12-04 15:00:00,53.66,53.68,53.4,53.41,8400.0,53.66,53.68,53.4,53.41,8400.0
2007-12-04 15:30:00,53.41,53.5,53.13,53.4,31200.0,53.41,53.5,53.13,53.4,31200.0
2007-12-05 09:30:00,54.55,54.55,54.03,54.11,7800.0,54.55,54.55,54.03,54.11,7800.0
2007-12-05 10:00:00,54.16,54.27,54.07,54.22,9800.0,54.16,54.27,54.07,54.22,9800.0
2007-12-05 10:30:00,54.16,54.28,54.13,54.27,10500.0,54.16,54.28,54.13,54.27,10500.0
2007-12-05 11:00:00,54.3,54.62,54.29,54.58,10800.0,54.3,54.62,54.29,54.58,10800.0
2007-12-05 11:30:00,54.69,54.76,54.61,54.7,4100.0,54.69,54.76,54.61,54.7,4100.0
2007-12-05 12:00:00,54.78,54.83,54.58,54.76,5300.0,54.78,54.83,54.58,54.76,5300.0
2007-12-05 12:30:00,54.76,54.8,54.39,54.46,7000.0,54.76,54.8,54.39,54.46,7000.0
2007-12-05 13:00:00,54.48,54.54,54.26,54.4,16600.0,54.48,54.54,54.26,54.4,16600.0
2007-12-05 13:30:00,54.42,54.73,54.42,54.64,6100.0,54.42,54.73,54.42,54.64,6100.0
2007-12-05 14:00:00,54.68,54.68,54.16,54.31,9500.0,54.68,54.68,54.16,54.31,9500.0
2007-12-05 14:30:00,54.25,54.54,54.16,54.44,26100.0,54.25,54.54,54.16,54.44,26100.0
2007-12-05 15:00:00,54.45,54.61,54.35,54.43,12300.0,54.45,54.61,54.35,54.43,12300.0
2007-12-05 15:30:00,54.43,54.62,54.39,54.5,56700.0,54.43,54.62,54.39,54.5,56700.0
2007-12-06 09:30:00,54.48,54.87,54.48,54.6,47300.0,54.48,54.87,54.48,54.6,47300.0
2007-12-06 10:00:00,54.62,54.68,54.32,54.39,32900.0,54.62,54.68,54.32,54.39,32900.0
2007-12-06 10:30:00,54.37,54.63,54.3,54.55,124300.0,54.37,54.63,54.3,54.55,124300.0
2007-12-06 11:00:00,54.53,54.66,54.42,54.55,8800.0,54.53,54.66,54.42,54.55,8800.0
2007-12-06 11:30:00,54.56,54.6,54.49,54.5,11500.0,54.56,54.6,54.49,54.5,11500.0
2007-12-06 12:00:00,54.5,54.59,54.43,54.55,10200.0,54.5,54.59,54.43,54.55,10200.0
2007-12-06 12:30:00,54.55,54.7,54.47,54.69,12900.0,54.55,54.7,54.47,54.69,12900.0
2007-12-06 13:00:00,54.7,54.97,54.7,54.91,6800.0,54.7,54.97,54.7,54.91,6800.0
2007-12-06 13:30:00,54.83,55.16,54.79,54.99,5900.0,54.83,55.16,54.79,54.99,5900.0
2007-12-06 14:00:00,54.97,55.5,54.95,55.5,15600.0,54.97,55.5,54.95,55.5,15600.0
2007-12-06 14:30:00,55.49,55.52,55.27,55.35,19900.0,55.49,55.52,55.27,55.35,19900.0
2007-12-06 15:00:00,55.4,55.43,54.95,55.06,18300.0,55.4,55.43,54.95,55.06,18300.0
2007-12-06 15:30:00,55.07,55.17,54.84,54.99,28400.0,55.07,55.17,54.84,54.99,28400.0
2007-12-07 09:30:00,55.29,55.29,54.77,54.88,4000.0,55.29,55.29,54.77,54.88,4000.0
2007-12-07 10:00:00,54.97,54.97,54.75,54.77,4500.0,54.97,54.97,54.75,54.77,4500.0
2007-12-07 10:30:00,54.78,54.95,54.7,54.95,3900.0,54.78,54.95,54.7,54.95,3900.0
2007-12-07 11:00:00,54.99,55.03,54.86,54.92,3700.0,54.99,55.03,54.86,54.92,3700.0
2007-12-07 11:30:00,54.89,55.08,54.86,54.88,157800.0,54.89,55.08,54.86,54.88,157800.0
2007-12-07 12:00:00,54.94,55.08,54.91,55.05,4100.0,54.94,55.08,54.91,55.05,4100.0
2007-12-07 12:30:00,55.05,55.14,54.97,55.1,9700.0,55.05,55.14,54.97,55.1,9700.0
2007-12-07 13:00:00,55.14,55.16,54.75,54.84,5000.0,55.14,55.16,54.75,54.84,5000.0
2007-12-07 13:30:00,54.86,55.05,54.86,55.05,13400.0,54.86,55.05,54.86,55.05,13400.0
2007-12-07 14:00:00,55.01,55.11,54.9,55.05,7700.0,55.01,55.11,54.9,55.05,7700.0
2007-12-07 14:30:00,55.01,55.12,54.96,55.01,16000.0,55.01,55.12,54.96,55.01,16000.0
2007-12-07 15:00:00,54.99,55.05,54.84,54.9,25300.0,54.99,55.05,54.84,54.9,25300.0
2007-12-07 15:30:00,54.87,54.98,54.54,54.9,26700.0,54.87,54.98,54.54,54.9,26700.0
2007-12-10 09:30:00,54.95,55.68,54.95,55.68,8100.0,54.95,55.68,54.95,55.68,8100.0
2007-12-10 10:00:00,55.61,56.2,55.6,56.08,13100.0,55.61,56.2,55.6,56.08,13100.0
2007-12-10 10:30:00,56.07,56.2,55.98,56.2,9700.0,56.07,56.2,55.98,56.2,9700.0
2007-12-10 11:00:00,56.2,56.39,56.08,56.14,10300.0,56.2,56.39,56.08,56.14,10300.0
2007-12-10 11:30:00,56.18,56.18,55.7,55.99,16300.0,56.18,56.18,55.7,55.99,16300.0
2007-12-10 12:00:00,55.85,55.96,55.85,55.94,5800.0,55.85,55.96,55.85,55.94,5800.0
2007-12-10 12:30:00,56.02,56.39,56.0,56.36,8600.0,56.02,56.39,56.0,56.36,8600.0
2007-12-10 13:00:00,56.32,56.57,56.24,56.48,12500.0,56.32,56.57,56.24,56.48,12500.0
2007-12-10 13:30:00,56.47,56.5,56.16,56.2,10500.0,56.47,56.5,56.16,56.2,10500.0
2007-12-10 14:00:00,56.2,56.21,55.81,55.83,14900.0,56.2,56.21,55.81,55.83,14900.0
2007-12-10 14:30:00,55.8,55.85,55.65,55.76,11500.0,55.8,55.85,55.65,55.76,11500.0
2007-12-10 15:00:00,55.72,55.9,55.64,55.81,18400.0,55.72,55.9,55.64,55.81,18400.0
2007-12-10 15:30:00,55.74,55.92,55.7,55.85,47800.0,55.74,55.92,55.7,55.85,47800.0
2007-12-11 09:30:00,56.89,56.92,56.0,56.02,56600.0,56.89,56.92,56.0,56.02,56600.0
2007-12-11 10:00:00,55.99,56.05,55.8,55.97,65300.0,55.99,56.05,55.8,55.97,65300.0
2007-12-11 10:30:00,55.89,56.08,55.89,56.05,58200.0,55.89,56.08,55.89,56.05,58200.0
2007-12-11 11:00:00,56.02,56.1,55.96,56.1,12500.0,56.02,56.1,55.96,56.1,12500.0
2007-12-11 11:30:00,56.13,56.23,56.0,56.14,18700.0,56.13,56.23,56.0,56.14,18700.0
2007-12-11 12:00:00,56.14,56.14,55.94,56.01,8600.0,56.14,56.14,55.94,56.01,8600.0
2007-12-11 12:30:00,56.07,56.24,56.04,56.23,8600.0,56.07,56.24,56.04,56.23,8600.0
2007-12-11 13:00:00,56.21,56.26,56.05,56.14,22700.0,56.21,56.26,56.05,56.14,22700.0
2007-12-11 13:30:00,56.24,56.46,56.12,56.46,11000.0,56.24,56.46,56.12,56.46,11000.0
2007-12-11 14:00:00,56.31,56.56,55.57,55.65,38600.0,56.31,56.56,55.57,55.65,38600.0
2007-12-11 14:30:00,55.65,55.93,55.5,55.66,36800.0,55.65,55.93,55.5,55.66,36800.0
2007-12-11 15:00:00,55.63,55.65,55.29,55.5,27800.0,55.63,55.65,55.29,55.5,27800.0
2007-12-11 15:30:00,55.59,55.59,55.0,55.0,45000.0,55.59,55.59,55.0,55.0,45000.0
2007-12-12 09:30:00,56.71,57.0,56.35,56.4,42900.0,56.71,57.0,56.35,56.4,42900.0
2007-12-12 10:00:00,56.38,56.5,55.88,56.34,24300.0,56.38,56.5,55.88,56.34,24300.0
2007-12-12 10:30:00,56.4,56.4,56.0,56.14,27600.0,56.4,56.4,56.0,56.14,27600.0
2007-12-12 11:00:00,56.04,56.43,55.95,56.05,25700.0,56.04,56.43,55.95,56.05,25700.0
2007-12-12 11:30:00,56.02,56.16,55.88,55.93,7000.0,56.02,56.16,55.88,55.93,7000.0
2007-12-12 12:00:00,55.95,56.04,55.84,55.92,7700.0,55.95,56.04,55.84,55.92,7700.0
2007-12-12 12:30:00,55.89,55.89,55.47,55.59,8100.0,55.89,55.89,55.47,55.59,8100.0
2007-12-12 13:00:00,55.48,55.56,55.31,55.49,6600.0,55.48,55.56,55.31,55.49,6600.0
2007-12-12 13:30:00,55.46,55.69,55.36,55.69,5000.0,55.46,55.69,55.36,55.69,5000.0
2007-12-12 14:00:00,55.68,56.05,55.6,55.61,10100.0,55.68,56.05,55.6,55.61,10100.0
2007-12-12 14:30:00,55.53,55.53,55.1,55.14,9500.0,55.53,55.53,55.1,55.14,9500.0
2007-12-12 15:00:00,55.07,55.07,54.46,54.69,18300.0,55.07,55.07,54.46,54.69,18300.0
2007-12-12 15:30:00,54.69,55.33,54.37,55.1,24900.0,54.69,55.33,54.37,55.1,24900.0
2007-12-13 09:30:00,55.56,55.56,54.2,54.29,11600.0,55.56,55.56,54.2,54.29,11600.0
2007-12-13 10:00:00,54.48,54.67,54.18,54.41,9800.0,54.48,54.67,54.18,54.41,9800.0
2007-12-13 10:30:00,54.51,54.85,54.45,54.54,7600.0,54.51,54.85,54.45,54.54,7600.0
2007-12-13 11:00:00,54.54,54.77,54.45,54.55,3800.0,54.54,54.77,54.45,54.55,3800.0
2007-12-13 11:30:00,54.53,54.95,54.48,54.95,5100.0,54.53,54.95,54.48,54.95,5100.0
2007-12-13 12:00:00,54.89,54.89,54.45,54.45,6600.0,54.89,54.89,54.45,54.45,6600.0
2007-12-13 12:30:00,54.4,54.58,54.25,54.33,7800.0,54.4,54.58,54.25,54.33,7800.0
2007-12-13 13:00:00,54.34,54.5,54.15,54.42,11700.0,54.34,54.5,54.15,54.42,11700.0
2007-12-13 13:30:00,54.41,54.55,54.23,54.54,5900.0,54.41,54.55,54.23,54.54,5900.0
2007-12-13 14:00:00,54.53,55.09,54.46,55.09,23700.0,54.53,55.09,54.46,55.09,23700.0
2007-12-13 14:30:00,54.98,55.12,54.89,54.97,4700.0,54.98,55.12,54.89,54.97,4700.0
2007-12-13 15:00:00,55.01,55.15,54.77,54.99,9900.0,55.01,55.15,54.77,54.99,9900.0
2007-12-13 15:30:00,55.1,55.26,54.9,55.04,20600.0,55.1,55.26,54.9,55.04,20600.0
2007-12-14 09:30:00,54.64,54.64,54.04,54.24,10400.0,54.64,54.64,54.04,54.24,10400.0
2007-12-14 10:00:00,54.08,54.59,54.08,54.48,7100.0,54.08,54.59,54.08,54.48,7100.0
2007-12-14 10:30:00,54.48,55.0,54.46,55.0,8200.0,54.48,55.0,54.46,55.0,8200.0
2007-12-14 11:00:00,54.99,55.09,54.83,54.86,8000.0,54.99,55.09,54.83,54.86,8000.0
2007-12-14 11:30:00,54.89,54.9,54.48,54.48,5400.0,54.89,54.9,54.48,54.48,5400.0
2007-12-14 12:00:00,54.49,54.64,54.11,54.11,7800.0,54.49,54.64,54.11,54.11,7800.0
2007-12-14 12:30:00,54.13,54.34,54.04,54.34,4200.0,54.13,54.34,54.04,54.34,4200.0
2007-12-14 13:00:00,54.27,54.28,54.12,54.19,7100.0,54.27,54.28,54.12,54.19,7100.0
2007-12-14 13:30:00,54.18,54.23,54.06,54.17,4500.0,54.18,54.23,54.06,54.17,4500.0
2007-12-14 14:00:00,54.12,54.14,53.75,53.82,16000.0,54.12,54.14,53.75,53.82,16000.0
2007-12-14 14:30:00,53.8,54.05,53.55,53.55,12500.0,53.8,54.05,53.55,53.55,12500.0
2007-12-14 15:00:00,53.56,53.65,53.22,53.22,24700.0,53.56,53.65,53.22,53.22,24700.0
2007-12-14 15:30:00,53.3,53.62,53.27,53.28,30300.0,53.3,53.62,53.27,53.28,30300.0
2007-12-17 09:30:00,53.0,53.14,52.2,52.2,28100.0,53.0,53.14,52.2,52.2,28100.0
2007-12-17 10:00:00,52.3,53.04,52.25,52.72,11900.0,52.3,53.04,52.25,52.72,11900.0
2007-12-17 10:30:00,52.66,52.66,52.27,52.36,8400.0,52.66,52.66,52.27,52.36,8400.0
2007-12-17 11:00:00,52.31,52.45,52.22,52.35,8900.0,52.31,52.45,52.22,52.35,8900.0
2007-12-17 11:30:00,52.44,52.57,52.25,52.41,15800.0,52.44,52.57,52.25,52.41,15800.0
2007-12-17 12:00:00,52.44,52.62,52.39,52.39,12900.0,52.44,52.62,52.39,52.39,12900.0
2007-12-17 12:30:00,52.46,52.59,52.31,52.43,9300.0,52.46,52.59,52.31,52.43,9300.0
2007-12-17 13:00:00,52.42,52.6,52.38,52.38,9900.0,52.42,52.6,52.38,52.38,9900.0
2007-12-17 13:30:00,52.38,52.41,52.0,52.0,8200.0,52.38,52.41,52.0,52.0,8200.0
2007-12-17 14:00:00,52.03,52.15,51.94,52.0,21800.0,52.03,52.15,51.94,52.0,21800.0
2007-12-17 14:30:00,52.05,52.33,52.0,52.29,19700.0,52.05,52.33,52.0,52.29,19700.0
2007-12-17 15:00:00,52.29,52.4,52.1,52.1,31900.0,52.29,52.4,52.1,52.1,31900.0
2007-12-17 15:30:00,52.06,52.12,51.71,51.72,27200.0,52.06,52.12,51.71,51.72,27200.0
2007-12-18 09:30:00,52.22,52.41,51.95,52.3,13400.0,52.22,52.41,51.95,52.3,13400.0
2007-12-18 10:00:00,52.29,52.35,51.93,52.0,11600.0,52.29,52.35,51.93,52.0,11600.0
2007-12-18 10:30:00,52.0,52.1,51.7,51.96,12600.0,52.0,52.1,51.7,51.96,12600.0
2007-12-18 11:00:00,51.97,52.15,51.86,51.93,11100.0,51.97,52.15,51.86,51.93,11100.0
2007-12-18 11:30:00,51.94,52.03,51.82,51.83,29400.0,51.94,52.03,51.82,51.83,29400.0
2007-12-18 12:00:00,51.87,52.08,51.8,52.04,7900.0,51.87,52.08,51.8,52.04,7900.0
2007-12-18 12:30:00,52.02,52.17,51.9,52.17,6700.0,52.02,52.17,51.9,52.17,6700.0
2007-12-18 13:00:00,52.17,52.58,52.12,52.58,8800.0,52.17,52.58,52.12,52.58,8800.0
2007-12-18 13:30:00,52.59,52.85,52.49,52.76,22400.0,52.59,52.85,52.49,52.76,22400.0
2007-12-18 14:00:00,52.81,53.2,52.7,53.15,27500.0,52.81,53.2,52.7,53.15,27500.0
2007-12-18 14:30:00,53.19,53.34,52.84,52.87,19200.0,53.19,53.34,52.84,52.87,19200.0
2007-12-18 15:00:00,52.96,53.55,52.95,53.53,23500.0,52.96,53.55,52.95,53.53,23500.0
2007-12-18 15:30:00,53.54,53.84,53.35,53.78,26900.0,53.54,53.84,53.35,53.78,26900.0
2007-12-19 09:30:00,53.75,54.25,53.6,54.09,13500.0,53.75,54.25,53.6,54.09,13500.0
2007-12-19 10:00:00,54.15,54.24,54.01,54.22,25300.0,54.15,54.24,54.01,54.22,25300.0
2007-12-19 10:30:00,54.22,54.23,53.7,53.85,18700.0,54.22,54.23,53.7,53.85,18700.0
2007-12-19 11:00:00,53.82,53.91,53.7,53.77,5900.0,53.82,53.91,53.7,53.77,5900.0
2007-12-19 11:30:00,53.74,53.95,53.55,53.62,4700.0,53.74,53.95,53.55,53.62,4700.0
2007-12-19 12:00:00,53.63,53.93,53.56,53.66,8100.0,53.63,53.93,53.56,53.66,8100.0
2007-12-19 12:30:00,53.65,54.0,53.51,53.87,6500.0,53.65,54.0,53.51,53.87,6500.0
2007-12-19 13:00:00,53.79,53.85,53.49,53.55,5500.0,53.79,53.85,53.49,53.55,5500.0
2007-12-19 13:30:00,53.56,53.56,53.32,53.35,8700.0,53.56,53.56,53.32,53.35,8700.0
2007-12-19 14:00:00,53.33,53.69,53.3,53.6,14500.0,53.33,53.69,53.3,53.6,14500.0
2007-12-19 14:30:00,53.65,54.14,53.5,54.06,17700.0,53.65,54.14,53.5,54.06,17700.0
2007-12-19 15:00:00,54.06,54.24,54.03,54.03,14900.0,54.06,54.24,54.03,54.03,14900.0
2007-12-19 15:30:00,53.97,54.0,53.63,53.7,14600.0,53.97,54.0,53.63,53.7,14600.0
2007-12-20 09:30:00,54.12,54.2,53.12,53.31,17300.0,54.12,54.2,53.12,53.31,17300.0
2007-12-20 10:00:00,53.34,53.73,53.34,53.53,4700.0,53.34,53.73,53.34,53.53,4700.0
2007-12-20 10:30:00,53.47,53.72,53.42,53.51,6500.0,53.47,53.72,53.42,53.51,6500.0
2007-12-20 11:00:00,53.5,53.5,52.88,53.08,16000.0,53.5,53.5,52.88,53.08,16000.0
2007-12-20 11:30:00,53.17,53.22,52.58,52.71,8000.0,53.17,53.22,52.58,52.71,8000.0
2007-12-20 12:00:00,52.67,53.34,52.56,53.34,14200.0,52.67,53.34,52.56,53.34,14200.0
2007-12-20 12:30:00,53.34,53.34,53.12,53.16,11100.0,53.34,53.34,53.12,53.16,11100.0
2007-12-20 13:00:00,53.23,53.29,53.11,53.15,5800.0,53.23,53.29,53.11,53.15,5800.0
2007-12-20 13:30:00,53.13,53.27,53.01,53.23,4300.0,53.13,53.27,53.01,53.23,4300.0
2007-12-20 14:00:00,53.22,53.42,53.0,53.19,17600.0,53.22,53.42,53.0,53.19,17600.0
2007-12-20 14:30:00,53.27,54.09,53.27,53.89,16000.0,53.27,54.09,53.27,53.89,16000.0
2007-12-20 15:00:00,53.86,53.97,53.64,53.74,9500.0,53.86,53.97,53.64,53.74,9500.0
2007-12-20 15:30:00,53.77,54.53,53.77,54.5,28000.0,53.77,54.53,53.77,54.5,28000.0
2007-12-21 09:30:00,55.49,55.81,54.58,54.98,150900.0,55.49,55.81,54.58,54.98,150900.0
2007-12-21 10:00:00,54.93,55.37,54.93,55.23,10700.0,54.93,55.37,54.93,55.23,10700.0
2007-12-21 10:30:00,55.16,55.16,54.79,54.98,6000.0,55.16,55.16,54.79,54.98,6000.0
2007-12-21 11:00:00,55.1,55.37,55.01,55.26,9100.0,55.1,55.37,55.01,55.26,9100.0
2007-12-21 11:30:00,55.25,55.25,55.03,55.19,9300.0,55.25,55.25,55.03,55.19,9300.0
2007-12-21 12:00:00,55.19,55.28,55.12,55.2,7400.0,55.19,55.28,55.12,55.2,7400.0
2007-12-21 12:30:00,55.16,55.16,54.76,54.89,7900.0,55.16,55.16,54.76,54.89,7900.0
2007-12-21 13:00:00,54.89,54.92,54.8,54.8,3400.0,54.89,54.92,54.8,54.8,3400.0
2007-12-21 13:30:00,54.78,54.93,54.7,54.93,7300.0,54.78,54.93,54.7,54.93,7300.0
2007-12-21 14:00:00,55.0,55.29,54.95,55.18,6500.0,55.0,55.29,54.95,55.18,6500.0
2007-12-21 14:30:00,55.19,55.27,55.1,55.19,8600.0,55.19,55.27,55.1,55.19,8600.0
2007-12-21 15:00:00,55.23,55.23,54.95,55.0,9000.0,55.23,55.23,54.95,55.0,9000.0
2007-12-21 15:30:00,54.97,55.24,54.85,55.08,27200.0,54.97,55.24,54.85,55.08,27200.0
2007-12-24 09:30:00,55.21,56.59,55.21,56.32,12500.0,55.21,56.59,55.21,56.32,12500.0
2007-12-24 10:00:00,56.29,56.33,55.8,55.92,7500.0,56.29,56.33,55.8,55.92,7500.0
2007-12-24 10:30:00,55.91,56.15,55.91,56.0,4100.0,55.91,56.15,55.91,56.0,4100.0
2007-12-24 11:00:00,56.0,56.52,55.93,56.45,7200.0,56.0,56.52,55.93,56.45,7200.0
2007-12-24 11:30:00,56.53,56.59,56.47,56.5,4700.0,56.53,56.59,56.47,56.5,4700.0
2007-12-24 12:00:00,56.52,56.84,56.49,56.78,7700.0,56.52,56.84,56.49,56.78,7700.0
2007-12-24 12:30:00,56.77,57.21,56.77,56.94,12200.0,56.77,57.21,56.77,56.94,12200.0
2007-12-24 13:00:00,56.9,56.99,56.9,56.99,1100.0,56.9,56.99,56.9,56.99,1100.0
2007-12-24 13:30:00,56.99,56.99,56.99,56.99,0.0,56.99,56.99,56.99,56.99,0.0
2007-12-24 14:00:00,56.99,56.99,56.99,56.99,0.0,56.99,56.99,56.99,56.99,0.0
2007-12-24 14:30:00,56.99,56.99,56.99,56.99,0.0,56.99,56.99,56.99,56.99,0.0
2007-12-24 15:00:00,56.99,56.99,56.99,56.99,0.0,56.99,56.99,56.99,56.99,0.0
2007-12-24 15:30:00,56.99,56.99,56.99,56.99,0.0,56.99,56.99,56.99,56.99,0.0
2007-12-26 09:30:00,56.99,56.99,56.0,56.04,11900.0,56.99,56.99,56.0,56.04,11900.0
2007-12-26 10:00:00,56.13,56.17,55.52,55.78,9400.0,56.13,56.17,55.52,55.78,9400.0
2007-12-26 10:30:00,55.84,55.84,55.46,55.49,7200.0,55.84,55.84,55.46,55.49,7200.0
2007-12-26 11:00:00,55.48,55.61,55.24,55.52,10400.0,55.48,55.61,55.24,55.52,10400.0
2007-12-26 11:30:00,55.5,55.9,55.49,55.9,3600.0,55.5,55.9,55.49,55.9,3600.0
2007-12-26 12:00:00,55.82,55.82,55.69,55.69,3600.0,55.82,55.82,55.69,55.69,3600.0
2007-12-26 12:30:00,55.65,55.77,55.59,55.77,5800.0,55.65,55.77,55.59,55.77,5800.0
2007-12-26 13:00:00,55.76,56.53,55.72,56.49,6000.0,55.76,56.53,55.72,56.49,6000.0
2007-12-26 13:30:00,56.53,57.02,56.41,56.99,8100.0,56.53,57.02,56.41,56.99,8100.0
2007-12-26 14:00:00,56.99,56.99,56.58,56.7,10600.0,56.99,56.99,56.58,56.7,10600.0
2007-12-26 14:30:00,56.71,56.79,56.7,56.78,4900.0,56.71,56.79,56.7,56.78,4900.0
2007-12-26 15:00:00,56.75,56.8,56.6,56.6,7500.0,56.75,56.8,56.6,56.6,7500.0
2007-12-26 15:30:00,56.59,56.78,56.34,56.4,12100.0,56.59,56.78,56.34,56.4,12100.0
2007-12-27 09:30:00,56.48,56.48,55.77,56.0,9800.0,56.48,56.48,55.77,56.0,9800.0
2007-12-27 10:00:00,55.97,56.3,55.97,56.24,5300.0,55.97,56.3,55.97,56.24,5300.0
2007-12-27 10:30:00,56.29,56.3,56.02,56.09,10000.0,56.29,56.3,56.02,56.09,10000.0
2007-12-27 11:00:00,56.13,56.17,55.53,55.53,5900.0,56.13,56.17,55.53,55.53,5900.0
2007-12-27 11:30:00,55.52,55.52,55.12,55.15,8300.0,55.52,55.52,55.12,55.15,8300.0
2007-12-27 12:00:00,55.13,55.48,55.04,55.35,8500.0,55.13,55.48,55.04,55.35,8500.0
2007-12-27 12:30:00,55.34,55.34,54.85,55.12,9100.0,55.34,55.34,54.85,55.12,9100.0
2007-12-27 13:00:00,55.14,55.44,55.03,55.44,6600.0,55.14,55.44,55.03,55.44,6600.0
2007-12-27 13:30:00,55.38,55.43,55.13,55.2,13700.0,55.38,55.43,55.13,55.2,13700.0
2007-12-27 14:00:00,55.29,55.69,55.29,55.58,11000.0,55.29,55.69,55.29,55.58,11000.0
2007-12-27 14:30:00,55.58,55.59,55.25,55.39,10300.0,55.58,55.59,55.25,55.39,10300.0
2007-12-27 15:00:00,55.41,55.59,55.2,55.2,8800.0,55.41,55.59,55.2,55.2,8800.0
2007-12-27 15:30:00,55.2,55.2,54.57,54.59,25700.0,55.2,55.2,54.57,54.59,25700.0
2007-12-28 09:30:00,55.5,55.8,55.27,55.5,7300.0,55.5,55.8,55.27,55.5,7300.0
2007-12-28 10:00:00,55.56,55.56,54.91,54.93,6400.0,55.56,55.56,54.91,54.93,6400.0
2007-12-28 10:30:00,54.99,55.03,54.92,54.95,1600.0,54.99,55.03,54.92,54.95,1600.0
2007-12-28 11:00:00,54.93,55.0,54.81,54.97,5400.0,54.93,55.0,54.81,54.97,5400.0
2007-12-28 11:30:00,54.97,55.02,54.86,54.86,5300.0,54.97,55.02,54.86,54.86,5300.0
2007-12-28 12:00:00,54.93,55.09,54.81,54.94,7800.0,54.93,55.09,54.81,54.94,7800.0
2007-12-28 12:30:00,54.81,55.01,54.21,54.27,7200.0,54.81,55.01,54.21,54.27,7200.0
2007-12-28 13:00:00,54.27,54.61,54.14,54.61,5800.0,54.27,54.61,54.14,54.61,5800.0
2007-12-28 13:30:00,54.76,54.76,54.27,54.3,9300.0,54.76,54.76,54.27,54.3,9300.0
2007-12-28 14:00:00,54.33,54.34,53.95,54.0,7700.0,54.33,54.34,53.95,54.0,7700.0
2007-12-28 14:30:00,53.99,54.31,53.94,54.05,7900.0,53.99,54.31,53.94,54.05,7900.0
2007-12-28 15:00:00,54.0,54.31,53.9,54.05,9700.0,54.0,54.31,53.9,54.05,9700.0
2007-12-28 15:30:00,54.05,54.11,53.52,53.55,30100.0,54.05,54.11,53.52,53.55,30100.0
2007-12-31 09:30:00,53.36,53.36,51.54,51.54,41500.0,53.36,53.36,51.54,51.54,41500.0
2007-12-31 10:00:00,51.68,52.49,51.61,52.45,15500.0,51.68,52.49,51.61,52.45,15500.0
2007-12-31 10:30:00,52.42,52.81,52.42,52.73,14200.0,52.42,52.81,52.42,52.73,14200.0
2007-12-31 11:00:00,52.74,53.17,52.73,53.17,10500.0,52.74,53.17,52.73,53.17,10500.0
2007-12-31 11:30:00,53.24,53.54,53.18,53.47,11300.0,53.24,53.54,53.18,53.47,11300.0
2007-12-31 12:00:00,53.49,53.63,53.38,53.38,8200.0,53.49,53.63,53.38,53.38,8200.0
2007-12-31 12:30:00,53.37,53.54,53.27,53.39,6000.0,53.37,53.54,53.27,53.39,6000.0
2007-12-31 13:00:00,53.45,53.84,53.36,53.56,9200.0,53.45,53.84,53.36,53.56,9200.0
2007-12-31 13:30:00,53.59,54.43,53.55,54.3,12000.0,53.59,54.43,53.55,54.3,12000.0
2007-12-31 14:00:00,54.27,54.41,53.89,53.89,8400.0,54.27,54.41,53.89,53.89,8400.0
2007-12-31 14:30:00,53.88,53.88,53.42,53.65,7000.0,53.88,53.88,53.42,53.65,7000.0
2007-12-31 15:00:00,53.71,53.98,53.61,53.9,5300.0,53.71,53.98,53.61,53.9,5300.0
2007-12-31 15:30:00,53.89,53.89,53.3,53.4,12200.0,53.89,53.89,53.3,53.4,12200.0
2008-01-02 09:30:00,53.14,53.44,52.64,52.64,7700.0,53.14,53.44,52.64,52.64,7700.0
2008-01-02 10:00:00,52.57,52.57,51.76,52.16,22700.0,52.57,52.57,51.76,52.16,22700.0
2008-01-02 10:30:00,52.19,52.58,52.18,52.37,6000.0,52.19,52.58,52.18,52.37,6000.0
2008-01-02 11:00:00,52.39,52.4,51.73,51.87,11600.0,52.39,52.4,51.73,51.87,11600.0
2008-01-02 11:30:00,51.91,52.25,51.78,52.25,14000.0,51.91,52.25,51.78,52.25,14000.0
2008-01-02 12:00:00,52.23,52.23,52.01,52.01,19400.0,52.23,52.23,52.01,52.01,19400.0
2008-01-02 12:30:00,52.01,52.1,51.55,51.68,13900.0,52.01,52.1,51.55,51.68,13900.0
2008-01-02 13:00:00,51.75,51.75,51.49,51.68,10300.0,51.75,51.75,51.49,51.68,10300.0
2008-01-02 13:30:00,51.67,52.11,51.67,52.11,7400.0,51.67,52.11,51.67,52.11,7400.0
2008-01-02 14:00:00,52.12,52.52,52.07,52.43,16500.0,52.12,52.52,52.07,52.43,16500.0
2008-01-02 14:30:00,52.43,52.5,51.72,51.72,15800.0,52.43,52.5,51.72,51.72,15800.0
2008-01-02 15:00:00,51.72,51.73,51.37,51.46,19200.0,51.72,51.73,51.37,51.46,19200.0
2008-01-02 15:30:00,51.43,51.73,51.26,51.54,29100.0,51.43,51.73,51.26,51.54,29100.0
2008-01-03 09:30:00,51.92,52.7,51.92,52.4,11100.0,51.92,52.7,51.92,52.4,11100.0
2008-01-03 10:00:00,52.59,52.91,52.29,52.47,13000.0,52.59,52.91,52.29,52.47,13000.0
2008-01-03 10:30:00,52.56,52.83,52.42,52.56,10700.0,52.56,52.83,52.42,52.56,10700.0
2008-01-03 11:00:00,52.56,52.83,52.52,52.79,7600.0,52.56,52.83,52.52,52.79,7600.0
2008-01-03 11:30:00,52.82,53.17,52.79,53.05,7600.0,52.82,53.17,52.79,53.05,7600.0
2008-01-03 12:00:00,53.06,53.22,52.95,53.15,10100.0,53.06,53.22,52.95,53.15,10100.0
2008-01-03 12:30:00,53.15,53.15,52.73,52.89,9900.0,53.15,53.15,52.73,52.89,9900.0
2008-01-03 13:00:00,52.79,52.86,52.18,52.28,11900.0,52.79,52.86,52.18,52.28,11900.0
2008-01-03 13:30:00,52.31,52.43,52.23,52.31,5300.0,52.31,52.43,52.23,52.31,5300.0
2008-01-03 14:00:00,52.2,52.52,52.11,52.52,9800.0,52.2,52.52,52.11,52.52,9800.0
2008-01-03 14:30:00,52.51,52.82,52.44,52.61,8900.0,52.51,52.82,52.44,52.61,8900.0
2008-01-03 15:00:00,52.65,52.65,52.05,52.07,13600.0,52.65,52.65,52.05,52.07,13600.0
2008-01-03 15:30:00,52.04,52.26,52.0,52.0,24800.0,52.04,52.26,52.0,52.0,24800.0
2008-01-04 09:30:00,51.5,51.77,50.77,51.6,15100.0,51.5,51.77,50.77,51.6,15100.0
2008-01-04 10:00:00,51.75,51.75,51.41,51.41,25500.0,51.75,51.75,51.41,51.41,25500.0
2008-01-04 10:30:00,51.44,51.56,51.14,51.17,9600.0,51.44,51.56,51.14,51.17,9600.0
2008-01-04 11:00:00,51.13,51.41,51.0,51.32,12100.0,51.13,51.41,51.0,51.32,12100.0
2008-01-04 11:30:00,51.3,51.64,51.22,51.62,21800.0,51.3,51.64,51.22,51.62,21800.0
2008-01-04 12:00:00,51.53,51.68,51.44,51.6,11000.0,51.53,51.68,51.44,51.6,11000.0
2008-01-04 12:30:00,51.53,51.6,51.38,51.42,7200.0,51.53,51.6,51.38,51.42,7200.0
2008-01-04 13:00:00,51.43,51.64,51.34,51.54,7000.0,51.43,51.64,51.34,51.54,7000.0
2008-01-04 13:30:00,51.56,51.71,51.27,51.71,7300.0,51.56,51.71,51.27,51.71,7300.0
2008-01-04 14:00:00,51.64,51.72,51.4,51.49,21100.0,51.64,51.72,51.4,51.49,21100.0
2008-01-04 14:30:00,51.5,51.53,51.0,51.53,14200.0,51.5,51.53,51.0,51.53,14200.0
2008-01-04 15:00:00,51.52,51.81,51.44,51.72,17400.0,51.52,51.81,51.44,51.72,17400.0
2008-01-04 15:30:00,51.7,51.75,50.9,50.93,20900.0,51.7,51.75,50.9,50.93,20900.0
2008-01-07 09:30:00,51.36,52.1,51.0,52.0,26500.0,51.36,52.1,51.0,52.0,26500.0
2008-01-07 10:00:00,52.04,52.12,51.47,51.78,24100.0,52.04,52.12,51.47,51.78,24100.0
2008-01-07 10:30:00,51.79,52.1,51.73,51.89,27500.0,51.79,52.1,51.73,51.89,27500.0
2008-01-07 11:00:00,51.89,52.03,51.66,51.9,25400.0,51.89,52.03,51.66,51.9,25400.0
2008-01-07 11:30:00,51.85,52.37,51.85,51.96,12200.0,51.85,52.37,51.85,51.96,12200.0
2008-01-07 12:00:00,51.98,52.06,51.7,52.04,16800.0,51.98,52.06,51.7,52.04,16800.0
2008-01-07 12:30:00,51.99,52.44,51.86,52.31,17600.0,51.99,52.44,51.86,52.31,17600.0
2008-01-07 13:00:00,52.27,52.39,51.92,52.37,14400.0,52.27,52.39,51.92,52.37,14400.0
2008-01-07 13:30:00,52.38,52.38,51.92,52.08,20100.0,52.38,52.38,51.92,52.08,20100.0
2008-01-07 14:00:00,52.1,52.1,51.88,52.01,32000.0,52.1,52.1,51.88,52.01,32000.0
2008-01-07 14:30:00,52.0,52.11,51.86,52.11,35000.0,52.0,52.11,51.86,52.11,35000.0
2008-01-07 15:00:00,52.01,52.07,51.73,52.0,72700.0,52.01,52.07,51.73,52.0,72700.0
2008-01-07 15:30:00,52.0,52.39,51.62,52.24,43400.0,52.0,52.39,51.62,52.24,43400.0
2008-01-08 09:30:00,52.18,52.46,51.7,52.2,18500.0,52.18,52.46,51.7,52.2,18500.0
2008-01-08 10:00:00,52.15,52.43,52.07,52.07,18000.0,52.15,52.43,52.07,52.07,18000.0
2008-01-08 10:30:00,52.07,52.2,52.02,52.1,14300.0,52.07,52.2,52.02,52.1,14300.0
2008-01-08 11:00:00,52.07,52.1,51.18,51.52,34200.0,52.07,52.1,51.18,51.52,34200.0
2008-01-08 11:30:00,51.51,51.53,51.15,51.26,14500.0,51.51,51.53,51.15,51.26,14500.0
2008-01-08 12:00:00,51.26,51.68,51.02,51.68,11600.0,51.26,51.68,51.02,51.68,11600.0
2008-01-08 12:30:00,51.64,52.0,51.58,51.81,18600.0,51.64,52.0,51.58,51.81,18600.0
2008-01-08 13:00:00,51.87,52.14,51.63,52.14,20700.0,51.87,52.14,51.63,52.14,20700.0
2008-01-08 13:30:00,52.14,52.24,51.84,52.06,57300.0,52.14,52.24,51.84,52.06,57300.0
2008-01-08 14:00:00,52.02,52.42,51.88,52.27,27400.0,52.02,52.42,51.88,52.27,27400.0
2008-01-08 14:30:00,52.25,52.34,51.9,51.91,50800.0,52.25,52.34,51.9,51.91,50800.0
2008-01-08 15:00:00,51.9,51.95,51.78,51.79,46900.0,51.9,51.95,51.78,51.79,46900.0
2008-01-08 15:30:00,51.78,52.04,51.4,51.75,96000.0,51.78,52.04,51.4,51.75,96000.0
2008-01-09 09:30:00,51.5,52.26,51.41,52.0,26600.0,51.5,52.26,51.41,52.0,26600.0
2008-01-09 10:00:00,52.04,52.33,51.93,51.99,54000.0,52.04,52.33,51.93,51.99,54000.0
2008-01-09 10:30:00,51.95,52.29,51.85,51.95,60200.0,51.95,52.29,51.85,51.95,60200.0
2008-01-09 11:00:00,51.95,52.23,51.89,52.23,30500.0,51.95,52.23,51.89,52.23,30500.0
2008-01-09 11:30:00,52.25,52.26,51.87,52.15,73800.0,52.25,52.26,51.87,52.15,73800.0
2008-01-09 12:00:00,52.13,52.15,51.85,52.04,38500.0,52.13,52.15,51.85,52.04,38500.0
2008-01-09 12:30:00,52.04,52.11,51.85,52.03,14900.0,52.04,52.11,51.85,52.03,14900.0
2008-01-09 13:00:00,51.94,52.09,51.85,51.95,24900.0,51.94,52.09,51.85,51.95,24900.0
2008-01-09 13:30:00,51.91,52.0,51.75,51.87,27300.0,51.91,52.0,51.75,51.87,27300.0
2008-01-09 14:00:00,51.81,51.89,51.52,51.75,41300.0,51.81,51.89,51.52,51.75,41300.0
2008-01-09 14:30:00,51.75,52.65,51.68,52.65,20600.0,51.75,52.65,51.68,52.65,20600.0
2008-01-09 15:00:00,52.68,53.25,52.61,53.15,23600.0,52.68,53.25,52.61,53.15,23600.0
2008-01-09 15:30:00,53.06,53.39,52.73,53.38,41600.0,53.06,53.39,52.73,53.38,41600.0
2008-01-10 09:30:00,52.78,53.49,52.7,53.49,38200.0,52.78,53.49,52.7,53.49,38200.0
2008-01-10 10:00:00,53.49,53.54,53.08,53.22,48800.0,53.49,53.54,53.08,53.22,48800.0
2008-01-10 10:30:00,53.23,53.45,52.76,52.82,13000.0,53.23,53.45,52.76,52.82,13000.0
2008-01-10 11:00:00,52.81,52.87,51.94,52.34,41600.0,52.81,52.87,51.94,52.34,41600.0
2008-01-10 11:30:00,52.32,52.76,52.27,52.76,16200.0,52.32,52.76,52.27,52.76,16200.0
2008-01-10 12:00:00,52.69,53.3,52.56,52.88,27000.0,52.69,53.3,52.56,52.88,27000.0
2008-01-10 12:30:00,52.96,52.96,52.35,52.57,25900.0,52.96,52.96,52.35,52.57,25900.0
2008-01-10 13:00:00,52.56,52.68,52.29,52.35,41400.0,52.56,52.68,52.29,52.35,41400.0
2008-01-10 13:30:00,52.25,52.37,51.94,52.25,26200.0,52.25,52.37,51.94,52.25,26200.0
2008-01-10 14:00:00,52.25,52.49,51.9,52.36,36200.0,52.25,52.49,51.9,52.36,36200.0
2008-01-10 14:30:00,52.43,52.6,52.14,52.4,51400.0,52.43,52.6,52.14,52.4,51400.0
2008-01-10 15:00:00,52.4,52.66,52.09,52.45,29300.0,52.4,52.66,52.09,52.45,29300.0
2008-01-10 15:30:00,52.49,52.88,52.13,52.43,22800.0,52.49,52.88,52.13,52.43,22800.0
2008-01-11 09:30:00,51.84,52.53,51.84,52.4,39300.0,51.84,52.53,51.84,52.4,39300.0
2008-01-11 10:00:00,52.41,52.99,52.05,52.97,30500.0,52.41,52.99,52.05,52.97,30500.0
2008-01-11 10:30:00,52.93,53.7,52.93,53.59,15800.0,52.93,53.7,52.93,53.59,15800.0
2008-01-11 11:00:00,53.62,53.84,53.24,53.63,31900.0,53.62,53.84,53.24,53.63,31900.0
2008-01-11 11:30:00,53.68,54.55,53.64,54.01,68800.0,53.68,54.55,53.64,54.01,68800.0
2008-01-11 12:00:00,54.06,54.32,54.0,54.16,14200.0,54.06,54.32,54.0,54.16,14200.0
2008-01-11 12:30:00,54.17,54.65,54.07,54.65,16100.0,54.17,54.65,54.07,54.65,16100.0
2008-01-11 13:00:00,54.65,54.65,54.01,54.4,11200.0,54.65,54.65,54.01,54.4,11200.0
2008-01-11 13:30:00,54.36,54.59,54.0,54.03,18700.0,54.36,54.59,54.0,54.03,18700.0
2008-01-11 14:00:00,54.0,54.34,54.0,54.16,9200.0,54.0,54.34,54.0,54.16,9200.0
2008-01-11 14:30:00,54.11,54.13,53.75,53.81,23500.0,54.11,54.13,53.75,53.81,23500.0
2008-01-11 15:00:00,53.8,53.85,53.47,53.79,36900.0,53.8,53.85,53.47,53.79,36900.0
2008-01-11 15:30:00,53.7,54.07,53.65,53.7,33600.0,53.7,54.07,53.65,53.7,33600.0
2008-01-14 09:30:00,54.1,54.15,53.1,53.1,59400.0,54.1,54.15,53.1,53.1,59400.0
2008-01-14 10:00:00,53.21,53.3,52.92,53.0,36200.0,53.21,53.3,52.92,53.0,36200.0
2008-01-14 10:30:00,53.0,53.55,53.0,53.49,20500.0,53.0,53.55,53.0,53.49,20500.0
2008-01-14 11:00:00,53.5,53.6,53.34,53.48,15500.0,53.5,53.6,53.34,53.48,15500.0
2008-01-14 11:30:00,53.41,53.41,53.09,53.31,10100.0,53.41,53.41,53.09,53.31,10100.0
2008-01-14 12:00:00,53.27,53.27,52.68,52.68,8100.0,53.27,53.27,52.68,52.68,8100.0
2008-01-14 12:30:00,52.58,52.84,52.52,52.63,12500.0,52.58,52.84,52.52,52.63,12500.0
2008-01-14 13:00:00,52.65,52.98,52.63,52.87,14100.0,52.65,52.98,52.63,52.87,14100.0
2008-01-14 13:30:00,52.87,53.52,52.8,53.19,23500.0,52.87,53.52,52.8,53.19,23500.0
2008-01-14 14:00:00,53.2,53.27,53.0,53.16,33200.0,53.2,53.27,53.0,53.16,33200.0
2008-01-14 14:30:00,53.21,53.54,53.08,53.26,7800.0,53.21,53.54,53.08,53.26,7800.0
2008-01-14 15:00:00,53.3,53.31,52.9,52.98,12000.0,53.3,53.31,52.9,52.98,12000.0
2008-01-14 15:30:00,52.99,53.35,52.9,52.96,53400.0,52.99,53.35,52.9,52.96,53400.0
2008-01-15 09:30:00,51.97,52.71,51.97,52.53,8100.0,51.97,52.71,51.97,52.53,8100.0
2008-01-15 10:00:00,52.5,52.68,52.05,52.3,24400.0,52.5,52.68,52.05,52.3,24400.0
2008-01-15 10:30:00,52.3,52.5,52.07,52.42,9200.0,52.3,52.5,52.07,52.42,9200.0
2008-01-15 11:00:00,52.28,53.02,52.28,52.72,25700.0,52.28,53.02,52.28,52.72,25700.0
2008-01-15 11:30:00,52.64,52.87,52.39,52.77,18500.0,52.64,52.87,52.39,52.77,18500.0
2008-01-15 12:00:00,52.73,52.91,52.67,52.78,11600.0,52.73,52.91,52.67,52.78,11600.0
2008-01-15 12:30:00,52.82,52.9,52.65,52.71,15000.0,52.82,52.9,52.65,52.71,15000.0
2008-01-15 13:00:00,52.75,52.9,52.75,52.78,21000.0,52.75,52.9,52.75,52.78,21000.0
2008-01-15 13:30:00,52.75,52.87,52.6,52.87,17100.0,52.75,52.87,52.6,52.87,17100.0
2008-01-15 14:00:00,52.83,53.17,52.73,53.17,39300.0,52.83,53.17,52.73,53.17,39300.0
2008-01-15 14:30:00,53.17,53.27,52.77,52.91,40400.0,53.17,53.27,52.77,52.91,40400.0
2008-01-15 15:00:00,52.9,53.51,52.72,53.24,39900.0,52.9,53.51,52.72,53.24,39900.0
2008-01-15 15:30:00,53.23,53.32,52.84,53.06,63900.0,53.23,53.32,52.84,53.06,63900.0
2008-01-16 09:30:00,52.92,53.83,52.85,53.36,11000.0,52.92,53.83,52.85,53.36,11000.0
2008-01-16 10:00:00,53.42,53.51,52.88,53.07,10400.0,53.42,53.51,52.88,53.07,10400.0
2008-01-16 10:30:00,52.97,53.68,52.92,53.2,13300.0,52.97,53.68,52.92,53.2,13300.0
2008-01-16 11:00:00,53.18,53.21,53.0,53.2,17200.0,53.18,53.21,53.0,53.2,17200.0
2008-01-16 11:30:00,53.2,53.6,52.99,53.6,17900.0,53.2,53.6,52.99,53.6,17900.0
2008-01-16 12:00:00,53.64,54.01,53.45,53.72,9400.0,53.64,54.01,53.45,53.72,9400.0
2008-01-16 12:30:00,53.64,54.05,53.48,53.9,9700.0,53.64,54.05,53.48,53.9,9700.0
2008-01-16 13:00:00,53.89,53.98,53.42,53.57,6000.0,53.89,53.98,53.42,53.57,6000.0
2008-01-16 13:30:00,53.57,53.97,53.44,53.96,8400.0,53.57,53.97,53.44,53.96,8400.0
2008-01-16 14:00:00,54.12,54.22,53.82,54.12,16400.0,54.12,54.22,53.82,54.12,16400.0
2008-01-16 14:30:00,54.19,54.64,54.16,54.4,16300.0,54.19,54.64,54.16,54.4,16300.0
2008-01-16 15:00:00,54.35,54.47,54.13,54.36,14800.0,54.35,54.47,54.13,54.36,14800.0
2008-01-16 15:30:00,54.37,54.37,53.63,53.84,31300.0,54.37,54.37,53.63,53.84,31300.0
2008-01-17 09:30:00,53.53,54.31,53.53,54.31,7700.0,53.53,54.31,53.53,54.31,7700.0
2008-01-17 10:00:00,54.28,54.28,52.95,53.15,10500.0,54.28,54.28,52.95,53.15,10500.0
2008-01-17 10:30:00,53.1,53.19,52.56,53.19,9900.0,53.1,53.19,52.56,53.19,9900.0
2008-01-17 11:00:00,53.07,53.18,52.61,52.8,8400.0,53.07,53.18,52.61,52.8,8400.0
2008-01-17 11:30:00,52.89,52.99,52.55,52.6,7700.0,52.89,52.99,52.55,52.6,7700.0
2008-01-17 12:00:00,52.55,52.65,52.01,52.52,9300.0,52.55,52.65,52.01,52.52,9300.0
2008-01-17 12:30:00,52.58,52.8,52.41,52.8,7900.0,52.58,52.8,52.41,52.8,7900.0
2008-01-17 13:00:00,52.59,52.96,52.41,52.84,6600.0,52.59,52.96,52.41,52.84,6600.0
2008-01-17 13:30:00,52.94,53.32,52.72,52.78,11100.0,52.94,53.32,52.72,52.78,11100.0
2008-01-17 14:00:00,52.78,53.0,52.42,52.61,23500.0,52.78,53.0,52.42,52.61,23500.0
2008-01-17 14:30:00,52.63,52.93,52.42,52.93,23100.0,52.63,52.93,52.42,52.93,23100.0
2008-01-17 15:00:00,52.86,53.0,52.31,52.32,32700.0,52.86,53.0,52.31,52.32,32700.0
2008-01-17 15:30:00,52.31,52.33,51.77,52.04,37400.0,52.31,52.33,51.77,52.04,37400.0
2008-01-18 09:30:00,52.12,52.87,51.39,52.33,61400.0,52.12,52.87,51.39,52.33,61400.0
2008-01-18 10:00:00,52.35,52.97,52.28,52.68,27900.0,52.35,52.97,52.28,52.68,27900.0
2008-01-18 10:30:00,52.68,52.76,52.45,52.61,14200.0,52.68,52.76,52.45,52.61,14200.0
2008-01-18 11:00:00,52.56,52.74,52.22,52.55,75800.0,52.56,52.74,52.22,52.55,75800.0
2008-01-18 11:30:00,52.55,52.72,52.27,52.62,39500.0,52.55,52.72,52.27,52.62,39500.0
2008-01-18 12:00:00,52.63,52.79,52.38,52.79,19700.0,52.63,52.79,52.38,52.79,19700.0
2008-01-18 12:30:00,52.85,52.94,52.51,52.6,8800.0,52.85,52.94,52.51,52.6,8800.0
2008-01-18 13:00:00,52.72,53.0,52.48,52.55,10300.0,52.72,53.0,52.48,52.55,10300.0
2008-01-18 13:30:00,52.62,53.0,52.62,52.79,13500.0,52.62,53.0,52.62,52.79,13500.0
2008-01-18 14:00:00,52.84,52.95,52.51,52.51,21100.0,52.84,52.95,52.51,52.51,21100.0
2008-01-18 14:30:00,52.55,52.72,52.26,52.43,39300.0,52.55,52.72,52.26,52.43,39300.0
2008-01-18 15:00:00,52.4,52.41,51.75,51.81,32700.0,52.4,52.41,51.75,51.81,32700.0
2008-01-18 15:30:00,51.81,52.25,51.81,52.14,44900.0,51.81,52.25,51.81,52.14,44900.0
2008-01-22 09:30:00,50.05,51.0,49.42,50.15,33400.0,50.05,51.0,49.42,50.15,33400.0
2008-01-22 10:00:00,49.95,51.1,49.79,50.96,33000.0,49.95,51.1,49.79,50.96,33000.0
2008-01-22 10:30:00,50.95,51.55,50.64,50.8,48900.0,50.95,51.55,50.64,50.8,48900.0
2008-01-22 11:00:00,50.97,52.15,50.97,51.19,23200.0,50.97,52.15,50.97,51.19,23200.0
2008-01-22 11:30:00,51.22,51.24,50.58,51.01,23700.0,51.22,51.24,50.58,51.01,23700.0
2008-01-22 12:00:00,51.0,51.08,50.7,50.9,24800.0,51.0,51.08,50.7,50.9,24800.0
2008-01-22 12:30:00,50.91,50.91,50.42,50.83,27400.0,50.91,50.91,50.42,50.83,27400.0
2008-01-22 13:00:00,50.84,51.09,50.66,50.72,21600.0,50.84,51.09,50.66,50.72,21600.0
2008-01-22 13:30:00,50.84,50.96,50.46,50.85,13000.0,50.84,50.96,50.46,50.85,13000.0
2008-01-22 14:00:00,50.85,51.07,50.72,51.02,14300.0,50.85,51.07,50.72,51.02,14300.0
2008-01-22 14:30:00,50.89,51.18,50.83,51.01,18900.0,50.89,51.18,50.83,51.01,18900.0
2008-01-22 15:00:00,51.01,51.15,50.86,50.94,29000.0,51.01,51.15,50.86,50.94,29000.0
2008-01-22 15:30:00,50.94,51.21,50.51,50.6,42000.0,50.94,51.21,50.51,50.6,42000.0
2008-01-23 09:30:00,50.32,50.4,49.0,49.73,32000.0,50.32,50.4,49.0,49.73,32000.0
2008-01-23 10:00:00,49.8,50.34,49.62,50.02,46900.0,49.8,50.34,49.62,50.02,46900.0
2008-01-23 10:30:00,50.02,50.13,49.8,49.96,40400.0,50.02,50.13,49.8,49.96,40400.0
2008-01-23 11:00:00,49.95,49.97,49.75,49.75,25800.0,49.95,49.97,49.75,49.75,25800.0
2008-01-23 11:30:00,49.75,49.89,49.5,49.63,19600.0,49.75,49.89,49.5,49.63,19600.0
2008-01-23 12:00:00,49.5,49.75,49.4,49.45,21200.0,49.5,49.75,49.4,49.45,21200.0
2008-01-23 12:30:00,49.52,49.52,48.79,48.88,31000.0,49.52,49.52,48.79,48.88,31000.0
2008-01-23 13:00:00,48.87,49.06,48.62,48.8,31100.0,48.87,49.06,48.62,48.8,31100.0
2008-01-23 13:30:00,48.75,49.02,48.66,48.94,45600.0,48.75,49.02,48.66,48.94,45600.0
2008-01-23 14:00:00,48.94,49.49,48.9,49.47,27800.0,48.94,49.49,48.9,49.47,27800.0
2008-01-23 14:30:00,49.49,49.49,49.31,49.42,35900.0,49.49,49.49,49.31,49.42,35900.0
2008-01-23 15:00:00,49.46,49.99,49.24,49.81,65100.0,49.46,49.99,49.24,49.81,65100.0
2008-01-23 15:30:00,49.96,50.26,49.79,50.0,69800.0,49.96,50.26,49.79,50.0,69800.0
2008-01-24 09:30:00,51.23,51.23,49.88,50.27,49700.0,51.23,51.23,49.88,50.27,49700.0
2008-01-24 10:00:00,50.24,50.37,50.0,50.3,48500.0,50.24,50.37,50.0,50.3,48500.0
2008-01-24 10:30:00,50.3,50.31,49.62,49.98,175400.0,50.3,50.31,49.62,49.98,175400.0
2008-01-24 11:00:00,50.0,50.21,49.9,50.13,57800.0,50.0,50.21,49.9,50.13,57800.0
2008-01-24 11:30:00,50.09,50.5,50.09,50.36,39100.0,50.09,50.5,50.09,50.36,39100.0
2008-01-24 12:00:00,50.35,51.37,50.3,50.59,37300.0,50.35,51.37,50.3,50.59,37300.0
2008-01-24 12:30:00,50.59,51.71,50.53,51.58,26000.0,50.59,51.71,50.53,51.58,26000.0
2008-01-24 13:00:00,51.5,51.96,51.36,51.62,33600.0,51.5,51.96,51.36,51.62,33600.0
2008-01-24 13:30:00,51.58,51.98,51.5,51.88,15200.0,51.58,51.98,51.5,51.88,15200.0
2008-01-24 14:00:00,51.86,52.28,51.45,52.26,31100.0,51.86,52.28,51.45,52.26,31100.0
2008-01-24 14:30:00,52.32,53.0,52.01,52.1,20300.0,52.32,53.0,52.01,52.1,20300.0
2008-01-24 15:00:00,52.03,52.14,51.13,51.48,30100.0,52.03,52.14,51.13,51.48,30100.0
2008-01-24 15:30:00,51.53,51.58,50.91,50.94,37100.0,51.53,51.58,50.91,50.94,37100.0
2008-01-25 09:30:00,51.18,52.11,51.18,51.83,6900.0,51.18,52.11,51.18,51.83,6900.0
2008-01-25 10:00:00,51.85,52.4,51.84,52.28,9900.0,51.85,52.4,51.84,52.28,9900.0
2008-01-25 10:30:00,52.39,53.12,52.29,52.71,34200.0,52.39,53.12,52.29,52.71,34200.0
2008-01-25 11:00:00,52.75,53.12,52.69,53.01,19200.0,52.75,53.12,52.69,53.01,19200.0
2008-01-25 11:30:00,53.06,53.43,52.92,52.95,20000.0,53.06,53.43,52.92,52.95,20000.0
2008-01-25 12:00:00,52.94,53.0,52.71,52.71,18700.0,52.94,53.0,52.71,52.71,18700.0
2008-01-25 12:30:00,52.7,52.72,51.9,51.9,22500.0,52.7,52.72,51.9,51.9,22500.0
2008-01-25 13:00:00,52.01,52.07,51.53,51.71,32200.0,52.01,52.07,51.53,51.71,32200.0
2008-01-25 13:30:00,51.7,51.92,51.49,51.88,27100.0,51.7,51.92,51.49,51.88,27100.0
2008-01-25 14:00:00,51.8,52.07,51.59,51.64,35500.0,51.8,52.07,51.59,51.64,35500.0
2008-01-25 14:30:00,51.6,51.79,50.89,51.41,50500.0,51.6,51.79,50.89,51.41,50500.0
2008-01-25 15:00:00,51.41,51.7,51.11,51.12,92700.0,51.41,51.7,51.11,51.12,92700.0
2008-01-25 15:30:00,51.19,51.35,50.48,50.59,80800.0,51.19,51.35,50.48,50.59,80800.0
2008-01-28 09:30:00,50.31,50.89,50.1,50.57,23300.0,50.31,50.89,50.1,50.57,23300.0
2008-01-28 10:00:00,50.52,50.82,50.12,50.6,36800.0,50.52,50.82,50.12,50.6,36800.0
2008-01-28 10:30:00,50.54,50.7,50.41,50.59,26800.0,50.54,50.7,50.41,50.59,26800.0
2008-01-28 11:00:00,50.6,50.7,50.37,50.5,20500.0,50.6,50.7,50.37,50.5,20500.0
2008-01-28 11:30:00,50.49,50.7,50.4,50.59,17900.0,50.49,50.7,50.4,50.59,17900.0
2008-01-28 12:00:00,50.58,50.73,50.38,50.38,11800.0,50.58,50.73,50.38,50.38,11800.0
2008-01-28 12:30:00,50.36,50.55,50.36,50.53,8700.0,50.36,50.55,50.36,50.53,8700.0
2008-01-28 13:00:00,50.5,50.55,50.39,50.55,19600.0,50.5,50.55,50.39,50.55,19600.0
2008-01-28 13:30:00,50.51,51.14,50.51,50.65,24200.0,50.51,51.14,50.51,50.65,24200.0
2008-01-28 14:00:00,50.65,51.23,50.65,51.05,27600.0,50.65,51.23,50.65,51.05,27600.0
2008-01-28 14:30:00,51.03,51.54,50.84,50.95,14900.0,51.03,51.54,50.84,50.95,14900.0
2008-01-28 15:00:00,50.86,50.93,50.29,50.64,22100.0,50.86,50.93,50.29,50.64,22100.0
2008-01-28 15:30:00,50.65,51.37,50.62,51.18,28100.0,50.65,51.37,50.62,51.18,28100.0
2008-01-29 09:30:00,51.66,52.0,50.98,51.04,15600.0,51.66,52.0,50.98,51.04,15600.0
2008-01-29 10:00:00,51.06,51.55,50.84,51.55,14200.0,51.06,51.55,50.84,51.55,14200.0
2008-01-29 10:30:00,51.48,51.52,50.87,51.17,9100.0,51.48,51.52,50.87,51.17,9100.0
2008-01-29 11:00:00,51.23,51.63,51.18,51.39,10900.0,51.23,51.63,51.18,51.39,10900.0
2008-01-29 11:30:00,51.42,51.59,51.21,51.25,9800.0,51.42,51.59,51.21,51.25,9800.0
2008-01-29 12:00:00,51.28,51.28,50.73,50.94,35400.0,51.28,51.28,50.73,50.94,35400.0
2008-01-29 12:30:00,50.99,51.24,50.83,51.13,7200.0,50.99,51.24,50.83,51.13,7200.0
2008-01-29 13:00:00,51.11,51.23,50.94,51.17,13400.0,51.11,51.23,50.94,51.17,13400.0
2008-01-29 13:30:00,51.17,51.64,51.14,51.49,13600.0,51.17,51.64,51.14,51.49,13600.0
2008-01-29 14:00:00,51.48,51.64,51.16,51.41,18600.0,51.48,51.64,51.16,51.41,18600.0
2008-01-29 14:30:00,51.47,51.47,51.18,51.29,16200.0,51.47,51.47,51.18,51.29,16200.0
2008-01-29 15:00:00,51.29,51.44,51.11,51.31,17500.0,51.29,51.44,51.11,51.31,17500.0
2008-01-29 15:30:00,51.21,51.29,50.95,51.14,20400.0,51.21,51.29,50.95,51.14,20400.0
2008-01-30 09:30:00,50.93,50.93,50.52,50.68,11700.0,50.93,50.93,50.52,50.68,11700.0
2008-01-30 10:00:00,50.75,51.05,50.59,50.75,13300.0,50.75,51.05,50.59,50.75,13300.0
2008-01-30 10:30:00,50.71,50.8,50.41,50.63,12400.0,50.71,50.8,50.41,50.63,12400.0
2008-01-30 11:00:00,50.67,50.7,50.12,50.12,10800.0,50.67,50.7,50.12,50.12,10800.0
2008-01-30 11:30:00,50.09,50.26,49.86,50.13,20400.0,50.09,50.26,49.86,50.13,20400.0
2008-01-30 12:00:00,50.16,50.4,50.11,50.38,11700.0,50.16,50.4,50.11,50.38,11700.0
2008-01-30 12:30:00,50.38,50.67,50.38,50.62,10000.0,50.38,50.67,50.38,50.62,10000.0
2008-01-30 13:00:00,50.64,50.96,50.58,50.93,17000.0,50.64,50.96,50.58,50.93,17000.0
2008-01-30 13:30:00,50.9,50.95,50.7,50.79,12900.0,50.9,50.95,50.7,50.79,12900.0
2008-01-30 14:00:00,50.86,52.0,50.83,51.75,32900.0,50.86,52.0,50.83,51.75,32900.0
2008-01-30 14:30:00,51.74,51.98,50.98,51.93,46800.0,51.74,51.98,50.98,51.93,46800.0
2008-01-30 15:00:00,51.98,52.19,51.66,51.83,51200.0,51.98,52.19,51.66,51.83,51200.0
2008-01-30 15:30:00,51.89,51.97,50.67,50.71,51400.0,51.89,51.97,50.67,50.71,51400.0
2008-01-31 09:30:00,49.95,50.77,49.71,50.69,15600.0,49.95,50.77,49.71,50.69,15600.0
2008-01-31 10:00:00,50.62,50.66,50.11,50.28,19200.0,50.62,50.66,50.11,50.28,19200.0
2008-01-31 10:30:00,50.45,50.51,50.09,50.51,22200.0,50.45,50.51,50.09,50.51,22200.0
2008-01-31 11:00:00,50.65,51.18,50.56,51.1,40500.0,50.65,51.18,50.56,51.1,40500.0
2008-01-31 11:30:00,51.09,51.45,50.81,51.14,13700.0,51.09,51.45,50.81,51.14,13700.0
2008-01-31 12:00:00,51.12,51.12,50.69,50.95,10800.0,51.12,51.12,50.69,50.95,10800.0
2008-01-31 12:30:00,51.09,51.23,50.71,51.06,9500.0,51.09,51.23,50.71,51.06,9500.0
2008-01-31 13:00:00,51.1,51.22,50.85,51.22,9800.0,51.1,51.22,50.85,51.22,9800.0
2008-01-31 13:30:00,51.22,51.28,50.51,51.04,27600.0,51.22,51.28,50.51,51.04,27600.0
2008-01-31 14:00:00,51.06,51.53,51.06,51.32,10900.0,51.06,51.53,51.06,51.32,10900.0
2008-01-31 14:30:00,51.3,51.85,51.29,51.85,12200.0,51.3,51.85,51.29,51.85,12200.0
2008-01-31 15:00:00,51.85,52.07,51.62,51.99,17900.0,51.85,52.07,51.62,51.99,17900.0
2008-01-31 15:30:00,52.0,52.26,51.32,51.47,28400.0,52.0,52.26,51.32,51.47,28400.0
2008-02-01 09:30:00,51.74,52.73,51.6,52.48,14000.0,51.74,52.73,51.6,52.48,14000.0
2008-02-01 10:00:00,52.56,53.07,51.65,51.66,24600.0,52.56,53.07,51.65,51.66,24600.0
2008-02-01 10:30:00,51.68,51.89,51.03,51.39,31800.0,51.68,51.89,51.03,51.39,31800.0
2008-02-01 11:00:00,51.38,51.9,51.38,51.84,10200.0,51.38,51.9,51.38,51.84,10200.0
2008-02-01 11:30:00,51.78,52.05,51.73,52.02,5700.0,51.78,52.05,51.73,52.02,5700.0
2008-02-01 12:00:00,52.0,52.02,51.71,51.96,8900.0,52.0,52.02,51.71,51.96,8900.0
2008-02-01 12:30:00,51.92,51.92,51.55,51.62,13800.0,51.92,51.92,51.55,51.62,13800.0
2008-02-01 13:00:00,51.59,52.08,51.59,52.0,6500.0,51.59,52.08,51.59,52.0,6500.0
2008-02-01 13:30:00,52.01,52.25,51.8,51.93,6600.0,52.01,52.25,51.8,51.93,6600.0
2008-02-01 14:00:00,51.84,52.27,51.81,52.13,11000.0,51.84,52.27,51.81,52.13,11000.0
2008-02-01 14:30:00,52.17,52.23,51.82,52.18,11400.0,52.17,52.23,51.82,52.18,11400.0
2008-02-01 15:00:00,52.22,52.44,52.19,52.41,13200.0,52.22,52.44,52.19,52.41,13200.0
2008-02-01 15:30:00,52.42,52.63,52.39,52.43,25000.0,52.42,52.63,52.39,52.43,25000.0
2008-02-04 09:30:00,51.7,51.87,51.14,51.22,29300.0,51.7,51.87,51.14,51.22,29300.0
2008-02-04 10:00:00,51.19,51.23,50.7,50.72,32200.0,51.19,51.23,50.7,50.72,32200.0
2008-02-04 10:30:00,50.69,50.91,50.26,50.26,46000.0,50.69,50.91,50.26,50.26,46000.0
2008-02-04 11:00:00,50.27,50.95,50.27,50.9,26600.0,50.27,50.95,50.27,50.9,26600.0
2008-02-04 11:30:00,50.86,51.22,50.86,51.05,22500.0,50.86,51.22,50.86,51.05,22500.0
2008-02-04 12:00:00,51.06,51.28,50.98,51.17,14800.0,51.06,51.28,50.98,51.17,14800.0
2008-02-04 12:30:00,51.21,51.43,51.09,51.17,11500.0,51.21,51.43,51.09,51.17,11500.0
2008-02-04 13:00:00,51.15,51.3,50.91,51.08,20900.0,51.15,51.3,50.91,51.08,20900.0
2008-02-04 13:30:00,51.15,51.34,51.02,51.13,18000.0,51.15,51.34,51.02,51.13,18000.0
2008-02-04 14:00:00,51.13,51.25,51.07,51.21,14200.0,51.13,51.25,51.07,51.21,14200.0
2008-02-04 14:30:00,51.13,51.5,50.97,51.44,21100.0,51.13,51.5,50.97,51.44,21100.0
2008-02-04 15:00:00,51.41,51.73,51.2,51.64,28600.0,51.41,51.73,51.2,51.64,28600.0
2008-02-04 15:30:00,51.65,52.0,51.58,51.8,38500.0,51.65,52.0,51.58,51.8,38500.0
2008-02-05 09:30:00,50.91,51.28,50.48,50.48,19000.0,50.91,51.28,50.48,50.48,19000.0
2008-02-05 10:00:00,50.48,50.85,50.48,50.78,18200.0,50.48,50.85,50.48,50.78,18200.0
2008-02-05 10:30:00,50.76,50.81,50.3,50.3,11400.0,50.76,50.81,50.3,50.3,11400.0
2008-02-05 11:00:00,50.36,50.45,49.92,50.12,26400.0,50.36,50.45,49.92,50.12,26400.0
2008-02-05 11:30:00,50.17,50.35,49.98,50.05,21700.0,50.17,50.35,49.98,50.05,21700.0
2008-02-05 12:00:00,50.09,50.17,49.55,49.55,28200.0,50.09,50.17,49.55,49.55,28200.0
2008-02-05 12:30:00,49.65,49.94,49.62,49.85,19600.0,49.65,49.94,49.62,49.85,19600.0
2008-02-05 13:00:00,49.8,49.99,49.59,49.64,20100.0,49.8,49.99,49.59,49.64,20100.0
2008-02-05 13:30:00,49.6,49.63,49.08,49.23,48700.0,49.6,49.63,49.08,49.23,48700.0
2008-02-05 14:00:00,49.28,49.9,48.97,49.89,42800.0,49.28,49.9,48.97,49.89,42800.0
2008-02-05 14:30:00,49.87,50.24,49.71,49.9,65400.0,49.87,50.24,49.71,49.9,65400.0
2008-02-05 15:00:00,49.9,50.07,49.69,49.79,52600.0,49.9,50.07,49.69,49.79,52600.0
2008-02-05 15:30:00,49.73,49.85,49.59,49.81,41500.0,49.73,49.85,49.59,49.81,41500.0
2008-02-06 09:30:00,50.27,50.44,49.7,49.89,42000.0,50.27,50.44,49.7,49.89,42000.0
2008-02-06 10:00:00,49.81,50.53,49.81,50.02,14400.0,49.81,50.53,49.81,50.02,14400.0
2008-02-06 10:30:00,50.18,50.39,49.93,50.15,19700.0,50.18,50.39,49.93,50.15,19700.0
2008-02-06 11:00:00,50.09,50.23,49.94,50.13,14400.0,50.09,50.23,49.94,50.13,14400.0
2008-02-06 11:30:00,50.14,50.19,49.91,49.99,8700.0,50.14,50.19,49.91,49.99,8700.0
2008-02-06 12:00:00,49.99,50.08,49.81,49.89,8300.0,49.99,50.08,49.81,49.89,8300.0
2008-02-06 12:30:00,49.9,49.92,49.53,49.74,5000.0,49.9,49.92,49.53,49.74,5000.0
2008-02-06 13:00:00,49.76,49.85,49.63,49.85,5500.0,49.76,49.85,49.63,49.85,5500.0
2008-02-06 13:30:00,49.79,49.84,49.26,49.34,10000.0,49.79,49.84,49.26,49.34,10000.0
2008-02-06 14:00:00,49.42,49.6,49.27,49.44,13400.0,49.42,49.6,49.27,49.44,13400.0
2008-02-06 14:30:00,49.43,49.71,49.27,49.61,13100.0,49.43,49.71,49.27,49.61,13100.0
2008-02-06 15:00:00,49.67,49.8,49.34,49.61,11700.0,49.67,49.8,49.34,49.61,11700.0
2008-02-06 15:30:00,49.65,49.65,48.76,48.84,31300.0,49.65,49.65,48.76,48.84,31300.0
2008-02-07 09:30:00,48.65,48.88,48.17,48.44,9700.0,48.65,48.88,48.17,48.44,9700.0
2008-02-07 10:00:00,48.5,49.54,48.5,48.92,17400.0,48.5,49.54,48.5,48.92,17400.0
2008-02-07 10:30:00,49.03,49.03,48.31,48.66,13600.0,49.03,49.03,48.31,48.66,13600.0
2008-02-07 11:00:00,48.67,48.75,48.16,48.35,17400.0,48.67,48.75,48.16,48.35,17400.0
2008-02-07 11:30:00,48.43,48.48,48.18,48.42,17600.0,48.43,48.48,48.18,48.42,17600.0
2008-02-07 12:00:00,48.4,48.6,48.4,48.52,17400.0,48.4,48.6,48.4,48.52,17400.0
2008-02-07 12:30:00,48.5,48.66,48.25,48.47,15600.0,48.5,48.66,48.25,48.47,15600.0
2008-02-07 13:00:00,48.53,48.77,48.16,48.67,19200.0,48.53,48.77,48.16,48.67,19200.0
2008-02-07 13:30:00,48.58,49.18,48.47,49.16,20500.0,48.58,49.18,48.47,49.16,20500.0
2008-02-07 14:00:00,49.09,49.32,48.78,48.87,33100.0,49.09,49.32,48.78,48.87,33100.0
2008-02-07 14:30:00,48.88,48.94,48.39,48.62,27400.0,48.88,48.94,48.39,48.62,27400.0
2008-02-07 15:00:00,48.64,48.76,48.23,48.41,62700.0,48.64,48.76,48.23,48.41,62700.0
2008-02-07 15:30:00,48.5,48.73,48.21,48.65,70300.0,48.5,48.73,48.21,48.65,70300.0
2008-02-08 09:30:00,48.25,48.28,47.72,47.94,22100.0,48.25,48.28,47.72,47.94,22100.0
2008-02-08 10:00:00,47.98,48.2,47.85,48.07,45900.0,47.98,48.2,47.85,48.07,45900.0
2008-02-08 10:30:00,48.08,48.73,48.03,48.58,12900.0,48.08,48.73,48.03,48.58,12900.0
2008-02-08 11:00:00,48.5,48.86,48.38,48.68,13700.0,48.5,48.86,48.38,48.68,13700.0
2008-02-08 11:30:00,48.66,48.85,48.28,48.31,10000.0,48.66,48.85,48.28,48.31,10000.0
2008-02-08 12:00:00,48.3,48.47,47.73,48.08,16600.0,48.3,48.47,47.73,48.08,16600.0
2008-02-08 12:30:00,48.07,48.12,47.72,48.06,9200.0,48.07,48.12,47.72,48.06,9200.0
2008-02-08 13:00:00,48.06,48.07,47.62,47.92,14500.0,48.06,48.07,47.62,47.92,14500.0
2008-02-08 13:30:00,47.94,47.94,47.51,47.71,22500.0,47.94,47.94,47.51,47.71,22500.0
2008-02-08 14:00:00,47.72,48.1,47.66,47.71,21100.0,47.72,48.1,47.66,47.71,21100.0
2008-02-08 14:30:00,47.68,47.88,47.58,47.7,29500.0,47.68,47.88,47.58,47.7,29500.0
2008-02-08 15:00:00,47.71,47.91,47.6,47.7,40200.0,47.71,47.91,47.6,47.7,40200.0
2008-02-08 15:30:00,47.71,48.13,47.6,47.88,63800.0,47.71,48.13,47.6,47.88,63800.0
2008-02-11 09:30:00,47.8,48.05,47.52,47.74,27300.0,47.8,48.05,47.52,47.74,27300.0
2008-02-11 10:00:00,47.87,47.92,47.3,47.63,21200.0,47.87,47.92,47.3,47.63,21200.0
2008-02-11 10:30:00,47.68,47.76,47.35,47.76,17700.0,47.68,47.76,47.35,47.76,17700.0
2008-02-11 11:00:00,47.72,47.85,47.5,47.52,15700.0,47.72,47.85,47.5,47.52,15700.0
2008-02-11 11:30:00,47.52,47.61,47.33,47.46,13500.0,47.52,47.61,47.33,47.46,13500.0
2008-02-11 12:00:00,47.47,47.76,47.42,47.49,12400.0,47.47,47.76,47.42,47.49,12400.0
2008-02-11 12:30:00,47.53,47.77,47.53,47.69,10600.0,47.53,47.77,47.53,47.69,10600.0
2008-02-11 13:00:00,47.69,47.75,47.49,47.55,9400.0,47.69,47.75,47.49,47.55,9400.0
2008-02-11 13:30:00,47.65,47.8,47.57,47.7,9800.0,47.65,47.8,47.57,47.7,9800.0
2008-02-11 14:00:00,47.72,47.8,47.5,47.57,24000.0,47.72,47.8,47.5,47.57,24000.0
2008-02-11 14:30:00,47.57,47.6,47.36,47.48,19800.0,47.57,47.6,47.36,47.48,19800.0
2008-02-11 15:00:00,47.45,47.75,47.4,47.69,26500.0,47.45,47.75,47.4,47.69,26500.0
2008-02-11 15:30:00,47.67,47.74,47.19,47.44,30500.0,47.67,47.74,47.19,47.44,30500.0
2008-02-12 09:30:00,47.82,48.45,47.51,47.99,56000.0,47.82,48.45,47.51,47.99,56000.0
2008-02-12 10:00:00,47.99,48.18,47.73,47.86,35300.0,47.99,48.18,47.73,47.86,35300.0
2008-02-12 10:30:00,47.86,48.29,47.75,48.23,39900.0,47.86,48.29,47.75,48.23,39900.0
2008-02-12 11:00:00,48.2,48.35,48.01,48.09,22500.0,48.2,48.35,48.01,48.09,22500.0
2008-02-12 11:30:00,48.12,48.26,47.97,48.22,19000.0,48.12,48.26,47.97,48.22,19000.0
2008-02-12 12:00:00,48.22,48.36,48.09,48.12,17500.0,48.22,48.36,48.09,48.12,17500.0
2008-02-12 12:30:00,48.12,48.2,47.89,48.1,11700.0,48.12,48.2,47.89,48.1,11700.0
2008-02-12 13:00:00,48.16,48.23,47.98,48.01,18500.0,48.16,48.23,47.98,48.01,18500.0
2008-02-12 13:30:00,48.02,48.23,47.89,48.07,25500.0,48.02,48.23,47.89,48.07,25500.0
2008-02-12 14:00:00,48.03,48.11,47.87,47.94,15000.0,48.03,48.11,47.87,47.94,15000.0
2008-02-12 14:30:00,47.92,48.19,47.66,48.16,22700.0,47.92,48.19,47.66,48.16,22700.0
2008-02-12 15:00:00,48.16,48.23,47.4,47.66,28700.0,48.16,48.23,47.4,47.66,28700.0
2008-02-12 15:30:00,47.67,47.8,47.47,47.65,29300.0,47.67,47.8,47.47,47.65,29300.0
2008-02-13 09:30:00,48.26,48.5,47.86,47.98,20400.0,48.26,48.5,47.86,47.98,20400.0
2008-02-13 10:00:00,48.12,48.84,47.95,48.16,28000.0,48.12,48.84,47.95,48.16,28000.0
2008-02-13 10:30:00,48.17,48.17,47.64,47.8,18600.0,48.17,48.17,47.64,47.8,18600.0
2008-02-13 11:00:00,47.81,48.09,47.73,48.09,14400.0,47.81,48.09,47.73,48.09,14400.0
2008-02-13 11:30:00,48.12,48.17,47.81,48.0,10300.0,48.12,48.17,47.81,48.0,10300.0
2008-02-13 12:00:00,48.01,48.34,47.96,48.24,15700.0,48.01,48.34,47.96,48.24,15700.0
2008-02-13 12:30:00,48.27,48.34,48.2,48.24,6000.0,48.27,48.34,48.2,48.24,6000.0
2008-02-13 13:00:00,48.31,48.57,48.19,48.46,11400.0,48.31,48.57,48.19,48.46,11400.0
2008-02-13 13:30:00,48.5,48.74,48.46,48.68,15900.0,48.5,48.74,48.46,48.68,15900.0
2008-02-13 14:00:00,48.6,48.78,48.57,48.63,22200.0,48.6,48.78,48.57,48.63,22200.0
2008-02-13 14:30:00,48.69,48.98,48.54,48.76,16200.0,48.69,48.98,48.54,48.76,16200.0
2008-02-13 15:00:00,48.81,48.95,48.71,48.81,18000.0,48.81,48.95,48.71,48.81,18000.0
2008-02-13 15:30:00,48.83,48.93,48.57,48.69,25900.0,48.83,48.93,48.57,48.69,25900.0
2008-02-14 09:30:00,48.83,49.0,48.17,48.22,8100.0,48.83,49.0,48.17,48.22,8100.0
2008-02-14 10:00:00,48.22,48.52,47.98,48.02,8100.0,48.22,48.52,47.98,48.02,8100.0
2008-02-14 10:30:00,48.02,48.03,47.51,47.51,18300.0,48.02,48.03,47.51,47.51,18300.0
2008-02-14 11:00:00,47.56,47.65,47.33,47.45,12300.0,47.56,47.65,47.33,47.45,12300.0
2008-02-14 11:30:00,47.43,47.43,47.05,47.2,10800.0,47.43,47.43,47.05,47.2,10800.0
2008-02-14 12:00:00,47.16,47.38,47.0,47.34,21100.0,47.16,47.38,47.0,47.34,21100.0
2008-02-14 12:30:00,47.31,47.48,47.28,47.38,6700.0,47.31,47.48,47.28,47.38,6700.0
2008-02-14 13:00:00,47.38,47.4,47.01,47.11,8200.0,47.38,47.4,47.01,47.11,8200.0
2008-02-14 13:30:00,47.15,47.35,47.02,47.31,9700.0,47.15,47.35,47.02,47.31,9700.0
2008-02-14 14:00:00,47.27,47.45,47.1,47.14,9000.0,47.27,47.45,47.1,47.14,9000.0
2008-02-14 14:30:00,47.11,47.15,46.82,47.01,21900.0,47.11,47.15,46.82,47.01,21900.0
2008-02-14 15:00:00,47.05,47.42,46.88,47.42,19900.0,47.05,47.42,46.88,47.42,19900.0
2008-02-14 15:30:00,47.38,47.49,47.31,47.39,46100.0,47.38,47.49,47.31,47.39,46100.0
2008-02-15 09:30:00,47.01,47.07,46.0,46.27,36300.0,47.01,47.07,46.0,46.27,36300.0
2008-02-15 10:00:00,46.25,46.81,46.1,46.81,17300.0,46.25,46.81,46.1,46.81,17300.0
2008-02-15 10:30:00,46.81,46.98,46.6,46.68,16600.0,46.81,46.98,46.6,46.68,16600.0
2008-02-15 11:00:00,46.59,46.7,46.29,46.51,10000.0,46.59,46.7,46.29,46.51,10000.0
2008-02-15 11:30:00,46.51,46.8,46.44,46.68,12200.0,46.51,46.8,46.44,46.68,12200.0
2008-02-15 12:00:00,46.79,46.9,46.41,46.49,13400.0,46.79,46.9,46.41,46.49,13400.0
2008-02-15 12:30:00,46.38,46.54,46.3,46.4,5200.0,46.38,46.54,46.3,46.4,5200.0
2008-02-15 13:00:00,46.43,46.47,46.21,46.41,3700.0,46.43,46.47,46.21,46.41,3700.0
2008-02-15 13:30:00,46.41,46.57,46.41,46.53,3900.0,46.41,46.57,46.41,46.53,3900.0
2008-02-15 14:00:00,46.53,46.61,46.22,46.31,10400.0,46.53,46.61,46.22,46.31,10400.0
2008-02-15 14:30:00,46.39,46.39,46.0,46.13,10200.0,46.39,46.39,46.0,46.13,10200.0
2008-02-15 15:00:00,46.13,46.39,46.05,46.19,16900.0,46.13,46.39,46.05,46.19,16900.0
2008-02-15 15:30:00,46.15,46.46,46.04,46.43,22200.0,46.15,46.46,46.04,46.43,22200.0
2008-02-19 09:30:00,46.83,47.06,46.5,46.9,9100.0,46.83,47.06,46.5,46.9,9100.0
2008-02-19 10:00:00,46.89,47.15,46.79,46.89,9000.0,46.89,47.15,46.79,46.89,9000.0
2008-02-19 10:30:00,46.78,47.13,46.75,47.1,16200.0,46.78,47.13,46.75,47.1,16200.0
2008-02-19 11:00:00,47.05,47.19,46.84,47.01,14000.0,47.05,47.19,46.84,47.01,14000.0
2008-02-19 11:30:00,47.03,47.2,47.03,47.2,6500.0,47.03,47.2,47.03,47.2,6500.0
2008-02-19 12:00:00,47.25,47.44,47.17,47.33,5900.0,47.25,47.44,47.17,47.33,5900.0
2008-02-19 12:30:00,47.36,47.57,47.27,47.44,13000.0,47.36,47.57,47.27,47.44,13000.0
2008-02-19 13:00:00,47.5,47.76,47.49,47.65,9000.0,47.5,47.76,47.49,47.65,9000.0
2008-02-19 13:30:00,47.71,47.92,47.54,47.79,17400.0,47.71,47.92,47.54,47.79,17400.0
2008-02-19 14:00:00,47.83,48.04,47.71,47.92,11600.0,47.83,48.04,47.71,47.92,11600.0
2008-02-19 14:30:00,47.91,47.97,47.31,47.31,23400.0,47.91,47.97,47.31,47.31,23400.0
2008-02-19 15:00:00,47.29,47.56,47.22,47.39,19500.0,47.29,47.56,47.22,47.39,19500.0
2008-02-19 15:30:00,47.38,47.9,47.28,47.76,33100.0,47.38,47.9,47.28,47.76,33100.0
2008-02-20 09:30:00,47.86,47.87,47.56,47.58,14200.0,47.86,47.87,47.56,47.58,14200.0
2008-02-20 10:00:00,47.57,47.57,47.2,47.28,17700.0,47.57,47.57,47.2,47.28,17700.0
2008-02-20 10:30:00,47.3,47.33,47.02,47.16,16200.0,47.3,47.33,47.02,47.16,16200.0
2008-02-20 11:00:00,47.19,47.48,47.11,47.42,12600.0,47.19,47.48,47.11,47.42,12600.0
2008-02-20 11:30:00,47.41,47.43,46.98,47.03,23900.0,47.41,47.43,46.98,47.03,23900.0
2008-02-20 12:00:00,46.98,47.6,46.97,47.4,10200.0,46.98,47.6,46.97,47.4,10200.0
2008-02-20 12:30:00,47.36,47.56,47.32,47.33,6200.0,47.36,47.56,47.32,47.33,6200.0
2008-02-20 13:00:00,47.34,47.74,47.34,47.48,13800.0,47.34,47.74,47.34,47.48,13800.0
2008-02-20 13:30:00,47.46,47.76,47.43,47.5,9800.0,47.46,47.76,47.43,47.5,9800.0
2008-02-20 14:00:00,47.5,47.7,47.26,47.47,20400.0,47.5,47.7,47.26,47.47,20400.0
2008-02-20 14:30:00,47.5,47.98,47.29,47.8,11700.0,47.5,47.98,47.29,47.8,11700.0
2008-02-20 15:00:00,47.8,48.07,47.74,47.75,13200.0,47.8,48.07,47.74,47.75,13200.0
2008-02-20 15:30:00,47.77,48.09,47.55,48.08,21400.0,47.77,48.09,47.55,48.08,21400.0
2008-02-21 09:30:00,48.57,49.39,48.43,49.39,16300.0,48.57,49.39,48.43,49.39,16300.0
2008-02-21 10:00:00,49.33,49.39,48.69,49.08,27200.0,49.33,49.39,48.69,49.08,27200.0
2008-02-21 10:30:00,49.04,49.06,48.29,48.38,18600.0,49.04,49.06,48.29,48.38,18600.0
2008-02-21 11:00:00,48.37,48.43,48.13,48.25,10500.0,48.37,48.43,48.13,48.25,10500.0
2008-02-21 11:30:00,48.32,48.38,48.02,48.09,13200.0,48.32,48.38,48.02,48.09,13200.0
2008-02-21 12:00:00,48.17,48.17,47.73,47.74,9700.0,48.17,48.17,47.73,47.74,9700.0
2008-02-21 12:30:00,47.71,47.83,47.56,47.71,9100.0,47.71,47.83,47.56,47.71,9100.0
2008-02-21 13:00:00,47.65,47.7,47.39,47.43,8800.0,47.65,47.7,47.39,47.43,8800.0
2008-02-21 13:30:00,47.46,47.46,47.17,47.42,10000.0,47.46,47.46,47.17,47.42,10000.0
2008-02-21 14:00:00,47.36,47.47,47.25,47.47,10900.0,47.36,47.47,47.25,47.47,10900.0
2008-02-21 14:30:00,47.41,47.47,46.99,47.19,14600.0,47.41,47.47,46.99,47.19,14600.0
2008-02-21 15:00:00,47.14,47.15,46.83,46.94,34500.0,47.14,47.15,46.83,46.94,34500.0
2008-02-21 15:30:00,46.95,47.11,46.82,47.02,24400.0,46.95,47.11,46.82,47.02,24400.0
2008-02-22 09:30:00,47.0,47.28,46.86,46.89,8000.0,47.0,47.28,46.86,46.89,8000.0
2008-02-22 10:00:00,46.8,46.9,46.62,46.74,15900.0,46.8,46.9,46.62,46.74,15900.0
2008-02-22 10:30:00,46.78,46.94,46.48,46.77,12100.0,46.78,46.94,46.48,46.77,12100.0
2008-02-22 11:00:00,46.77,47.0,46.51,46.78,20100.0,46.77,47.0,46.51,46.78,20100.0
2008-02-22 11:30:00,46.81,46.94,46.48,46.51,6600.0,46.81,46.94,46.48,46.51,6600.0
2008-02-22 12:00:00,46.59,46.59,46.13,46.18,14600.0,46.59,46.59,46.13,46.18,14600.0
2008-02-22 12:30:00,46.18,46.43,46.07,46.43,11600.0,46.18,46.43,46.07,46.43,11600.0
2008-02-22 13:00:00,46.42,46.73,46.32,46.52,14600.0,46.42,46.73,46.32,46.52,14600.0
2008-02-22 13:30:00,46.43,46.61,46.33,46.44,10700.0,46.43,46.61,46.33,46.44,10700.0
2008-02-22 14:00:00,46.37,46.52,46.28,46.36,12700.0,46.37,46.52,46.28,46.36,12700.0
2008-02-22 14:30:00,46.35,46.51,46.2,46.39,13300.0,46.35,46.51,46.2,46.39,13300.0
2008-02-22 15:00:00,46.43,46.48,46.17,46.29,16500.0,46.43,46.48,46.17,46.29,16500.0
2008-02-22 15:30:00,46.29,47.43,46.29,47.26,28800.0,46.29,47.43,46.29,47.26,28800.0
2008-02-25 09:30:00,47.32,47.5,47.27,47.32,10000.0,47.32,47.5,47.27,47.32,10000.0
2008-02-25 10:00:00,47.34,48.03,47.27,47.91,18400.0,47.34,48.03,47.27,47.91,18400.0
2008-02-25 10:30:00,47.92,47.92,47.58,47.66,10100.0,47.92,47.92,47.58,47.66,10100.0
2008-02-25 11:00:00,47.65,47.66,47.23,47.36,17400.0,47.65,47.66,47.23,47.36,17400.0
2008-02-25 11:30:00,47.36,47.36,46.9,47.01,23800.0,47.36,47.36,46.9,47.01,23800.0
2008-02-25 12:00:00,47.0,47.26,46.91,47.0,13200.0,47.0,47.26,46.91,47.0,13200.0
2008-02-25 12:30:00,46.99,47.15,46.91,47.07,8800.0,46.99,47.15,46.91,47.07,8800.0
2008-02-25 13:00:00,47.01,47.3,46.95,47.06,14800.0,47.01,47.3,46.95,47.06,14800.0
2008-02-25 13:30:00,47.07,47.23,46.9,47.1,13700.0,47.07,47.23,46.9,47.1,13700.0
2008-02-25 14:00:00,47.15,47.96,46.96,47.87,27700.0,47.15,47.96,46.96,47.87,27700.0
2008-02-25 14:30:00,47.86,48.02,47.57,47.81,23300.0,47.86,48.02,47.57,47.81,23300.0
2008-02-25 15:00:00,47.87,48.22,47.48,48.16,25900.0,47.87,48.22,47.48,48.16,25900.0
2008-02-25 15:30:00,48.12,48.37,48.02,48.07,26500.0,48.12,48.37,48.02,48.07,26500.0
2008-02-26 09:30:00,48.03,48.03,47.29,47.31,25000.0,48.03,48.03,47.29,47.31,25000.0
2008-02-26 10:00:00,47.35,47.64,47.03,47.09,14400.0,47.35,47.64,47.03,47.09,14400.0
2008-02-26 10:30:00,47.16,47.19,46.88,46.99,14300.0,47.16,47.19,46.88,46.99,14300.0
2008-02-26 11:00:00,46.94,47.15,46.82,47.03,18900.0,46.94,47.15,46.82,47.03,18900.0
2008-02-26 11:30:00,47.03,47.5,46.95,47.43,17200.0,47.03,47.5,46.95,47.43,17200.0
2008-02-26 12:00:00,47.35,47.35,46.98,47.17,7800.0,47.35,47.35,46.98,47.17,7800.0
2008-02-26 12:30:00,47.22,47.35,47.11,47.35,5400.0,47.22,47.35,47.11,47.35,5400.0
2008-02-26 13:00:00,47.32,47.48,47.24,47.28,18400.0,47.32,47.48,47.24,47.28,18400.0
2008-02-26 13:30:00,47.42,47.54,47.3,47.32,18500.0,47.42,47.54,47.3,47.32,18500.0
2008-02-26 14:00:00,47.36,47.4,47.09,47.17,31800.0,47.36,47.4,47.09,47.17,31800.0
2008-02-26 14:30:00,47.22,47.32,47.11,47.16,25800.0,47.22,47.32,47.11,47.16,25800.0
2008-02-26 15:00:00,47.12,47.12,46.84,47.03,23400.0,47.12,47.12,46.84,47.03,23400.0
2008-02-26 15:30:00,47.05,47.13,46.84,46.84,32300.0,47.05,47.13,46.84,46.84,32300.0
2008-02-27 09:30:00,46.55,46.55,46.02,46.16,22900.0,46.55,46.55,46.02,46.16,22900.0
2008-02-27 10:00:00,46.11,46.98,46.02,46.73,29000.0,46.11,46.98,46.02,46.73,29000.0
2008-02-27 10:30:00,46.74,47.29,46.72,46.83,41400.0,46.74,47.29,46.72,46.83,41400.0
2008-02-27 11:00:00,46.79,47.09,46.69,46.87,17300.0,46.79,47.09,46.69,46.87,17300.0
2008-02-27 11:30:00,46.87,46.95,46.5,46.69,18100.0,46.87,46.95,46.5,46.69,18100.0
2008-02-27 12:00:00,46.64,46.77,46.37,46.41,25700.0,46.64,46.77,46.37,46.41,25700.0
2008-02-27 12:30:00,46.5,46.66,46.44,46.54,6300.0,46.5,46.66,46.44,46.54,6300.0
2008-02-27 13:00:00,46.6,46.66,46.34,46.39,8300.0,46.6,46.66,46.34,46.39,8300.0
2008-02-27 13:30:00,46.44,46.44,46.02,46.11,11800.0,46.44,46.44,46.02,46.11,11800.0
2008-02-27 14:00:00,46.13,46.16,45.71,45.77,24900.0,46.13,46.16,45.71,45.77,24900.0
2008-02-27 14:30:00,45.81,46.05,45.73,46.0,12200.0,45.81,46.05,45.73,46.0,12200.0
2008-02-27 15:00:00,46.08,46.18,45.84,46.17,15000.0,46.08,46.18,45.84,46.17,15000.0
2008-02-27 15:30:00,46.18,46.26,45.78,46.04,21400.0,46.18,46.26,45.78,46.04,21400.0
2008-02-28 09:30:00,45.5,46.0,45.32,45.46,28100.0,45.5,46.0,45.32,45.46,28100.0
2008-02-28 10:00:00,45.56,45.98,45.39,45.98,18100.0,45.56,45.98,45.39,45.98,18100.0
2008-02-28 10:30:00,45.92,45.99,45.75,45.9,15200.0,45.92,45.99,45.75,45.9,15200.0
2008-02-28 11:00:00,45.91,45.94,45.48,45.56,22000.0,45.91,45.94,45.48,45.56,22000.0
2008-02-28 11:30:00,45.6,45.99,45.44,45.8,44700.0,45.6,45.99,45.44,45.8,44700.0
2008-02-28 12:00:00,45.73,46.08,45.66,46.08,24800.0,45.73,46.08,45.66,46.08,24800.0
2008-02-28 12:30:00,46.0,46.2,45.78,45.86,25000.0,46.0,46.2,45.78,45.86,25000.0
2008-02-28 13:00:00,45.85,46.13,45.7,45.74,19200.0,45.85,46.13,45.7,45.74,19200.0
2008-02-28 13:30:00,45.82,45.94,45.63,45.9,9400.0,45.82,45.94,45.63,45.9,9400.0
2008-02-28 14:00:00,45.96,46.13,45.8,46.02,17500.0,45.96,46.13,45.8,46.02,17500.0
2008-02-28 14:30:00,46.0,46.07,45.84,46.0,31100.0,46.0,46.07,45.84,46.0,31100.0
2008-02-28 15:00:00,46.0,46.0,45.65,45.72,22000.0,46.0,46.0,45.65,45.72,22000.0
2008-02-28 15:30:00,45.75,45.89,45.6,45.75,26800.0,45.75,45.89,45.6,45.75,26800.0
2008-02-29 09:30:00,45.1,45.24,44.61,45.03,20200.0,45.1,45.24,44.61,45.03,20200.0
2008-02-29 10:00:00,44.97,45.09,44.65,44.92,19900.0,44.97,45.09,44.65,44.92,19900.0
2008-02-29 10:30:00,44.92,45.03,44.6,44.7,16200.0,44.92,45.03,44.6,44.7,16200.0
2008-02-29 11:00:00,44.68,45.11,44.64,44.88,19200.0,44.68,45.11,44.64,44.88,19200.0
2008-02-29 11:30:00,44.88,45.0,44.8,44.96,5700.0,44.88,45.0,44.8,44.96,5700.0
2008-02-29 12:00:00,45.06,45.11,44.79,45.02,10900.0,45.06,45.11,44.79,45.02,10900.0
2008-02-29 12:30:00,45.05,45.12,44.87,44.95,22300.0,45.05,45.12,44.87,44.95,22300.0
2008-02-29 13:00:00,44.89,45.18,44.84,45.0,17700.0,44.89,45.18,44.84,45.0,17700.0
2008-02-29 13:30:00,45.03,45.03,44.64,44.65,18500.0,45.03,45.03,44.64,44.65,18500.0
2008-02-29 14:00:00,44.56,44.96,44.56,44.88,21300.0,44.56,44.96,44.56,44.88,21300.0
2008-02-29 14:30:00,44.87,44.96,44.65,44.8,14600.0,44.87,44.96,44.65,44.8,14600.0
2008-02-29 15:00:00,44.75,44.97,44.65,44.93,18300.0,44.75,44.97,44.65,44.93,18300.0
2008-02-29 15:30:00,44.95,44.99,44.23,44.47,32300.0,44.95,44.99,44.23,44.47,32300.0
2008-03-03 09:30:00,44.34,44.53,44.07,44.53,21800.0,44.34,44.53,44.07,44.53,21800.0
2008-03-03 10:00:00,44.56,45.25,44.56,45.11,25700.0,44.56,45.25,44.56,45.11,25700.0
2008-03-03 10:30:00,45.12,45.12,44.55,44.81,27600.0,45.12,45.12,44.55,44.81,27600.0
2008-03-03 11:00:00,44.8,45.23,44.67,45.14,33600.0,44.8,45.23,44.67,45.14,33600.0
2008-03-03 11:30:00,45.17,45.4,45.03,45.35,23300.0,45.17,45.4,45.03,45.35,23300.0
2008-03-03 12:00:00,45.3,45.36,45.01,45.3,23400.0,45.3,45.36,45.01,45.3,23400.0
2008-03-03 12:30:00,45.24,45.42,44.98,45.23,18000.0,45.24,45.42,44.98,45.23,18000.0
2008-03-03 13:00:00,45.22,45.44,45.0,45.4,20800.0,45.22,45.44,45.0,45.4,20800.0
2008-03-03 13:30:00,45.41,45.6,45.15,45.15,31100.0,45.41,45.6,45.15,45.15,31100.0
2008-03-03 14:00:00,45.14,45.16,44.77,44.78,25700.0,45.14,45.16,44.77,44.78,25700.0
2008-03-03 14:30:00,44.84,44.92,44.57,44.76,34600.0,44.84,44.92,44.57,44.76,34600.0
2008-03-03 15:00:00,44.77,45.19,44.76,45.16,28800.0,44.77,45.19,44.76,45.16,28800.0
2008-03-03 15:30:00,45.19,45.25,44.92,45.02,88200.0,45.19,45.25,44.92,45.02,88200.0
2008-03-04 09:30:00,44.52,44.86,44.41,44.66,18300.0,44.52,44.86,44.41,44.66,18300.0
2008-03-04 10:00:00,44.74,44.8,44.47,44.74,31400.0,44.74,44.8,44.47,44.74,31400.0
2008-03-04 10:30:00,44.74,44.8,44.38,44.67,30500.0,44.74,44.8,44.38,44.67,30500.0
2008-03-04 11:00:00,44.71,45.0,44.59,44.76,33600.0,44.71,45.0,44.59,44.76,33600.0
2008-03-04 11:30:00,44.79,44.89,44.64,44.71,15000.0,44.79,44.89,44.64,44.71,15000.0
2008-03-04 12:00:00,44.72,44.87,44.55,44.67,27300.0,44.72,44.87,44.55,44.67,27300.0
2008-03-04 12:30:00,44.69,45.05,44.58,44.58,41400.0,44.69,45.05,44.58,44.58,41400.0
2008-03-04 13:00:00,44.7,44.92,44.55,44.76,38500.0,44.7,44.92,44.55,44.76,38500.0
2008-03-04 13:30:00,44.81,44.83,44.31,44.46,28600.0,44.81,44.83,44.31,44.46,28600.0
2008-03-04 14:00:00,44.42,44.6,44.31,44.43,36100.0,44.42,44.6,44.31,44.43,36100.0
2008-03-04 14:30:00,44.52,44.69,44.38,44.51,37700.0,44.52,44.69,44.38,44.51,37700.0
2008-03-04 15:00:00,44.48,45.25,44.41,44.7,48800.0,44.48,45.25,44.41,44.7,48800.0
2008-03-04 15:30:00,44.68,45.23,44.68,44.97,65500.0,44.68,45.23,44.68,44.97,65500.0
2008-03-05 09:30:00,45.32,45.67,44.91,45.1,27100.0,45.32,45.67,44.91,45.1,27100.0
2008-03-05 10:00:00,45.2,45.42,44.99,45.03,32400.0,45.2,45.42,44.99,45.03,32400.0
2008-03-05 10:30:00,45.03,45.34,44.91,45.09,56000.0,45.03,45.34,44.91,45.09,56000.0
2008-03-05 11:00:00,45.13,45.29,44.92,45.11,25500.0,45.13,45.29,44.92,45.11,25500.0
2008-03-05 11:30:00,45.11,45.22,44.93,45.14,31000.0,45.11,45.22,44.93,45.14,31000.0
2008-03-05 12:00:00,45.12,45.41,44.84,44.97,36800.0,45.12,45.41,44.84,44.97,36800.0
2008-03-05 12:30:00,44.99,45.2,44.87,44.99,22500.0,44.99,45.2,44.87,44.99,22500.0
2008-03-05 13:00:00,44.91,45.06,44.59,44.61,21000.0,44.91,45.06,44.59,44.61,21000.0
2008-03-05 13:30:00,44.57,44.63,44.28,44.48,20000.0,44.57,44.63,44.28,44.48,20000.0
2008-03-05 14:00:00,44.48,45.01,44.45,44.92,21200.0,44.48,45.01,44.45,44.92,21200.0
2008-03-05 14:30:00,44.87,44.98,44.66,44.78,17500.0,44.87,44.98,44.66,44.78,17500.0
2008-03-05 15:00:00,44.81,44.86,44.54,44.82,13200.0,44.81,44.86,44.54,44.82,13200.0
2008-03-05 15:30:00,44.81,44.93,44.7,44.9,34400.0,44.81,44.93,44.7,44.9,34400.0
2008-03-06 09:30:00,44.49,44.71,43.96,44.04,98500.0,44.49,44.71,43.96,44.04,98500.0
2008-03-06 10:00:00,44.04,44.51,43.81,44.4,26900.0,44.04,44.51,43.81,44.4,26900.0
2008-03-06 10:30:00,44.44,44.6,44.34,44.48,16500.0,44.44,44.6,44.34,44.48,16500.0
2008-03-06 11:00:00,44.49,44.56,44.28,44.37,18900.0,44.49,44.56,44.28,44.37,18900.0
2008-03-06 11:30:00,44.38,44.5,44.28,44.45,17300.0,44.38,44.5,44.28,44.45,17300.0
2008-03-06 12:00:00,44.45,44.45,44.06,44.33,25000.0,44.45,44.45,44.06,44.33,25000.0
2008-03-06 12:30:00,44.37,44.55,44.19,44.43,23400.0,44.37,44.55,44.19,44.43,23400.0
2008-03-06 13:00:00,44.45,44.67,44.42,44.53,26800.0,44.45,44.67,44.42,44.53,26800.0
2008-03-06 13:30:00,44.47,44.61,44.44,44.59,17600.0,44.47,44.61,44.44,44.59,17600.0
2008-03-06 14:00:00,44.59,44.94,44.59,44.72,20700.0,44.59,44.94,44.59,44.72,20700.0
2008-03-06 14:30:00,44.67,45.01,44.6,44.89,11200.0,44.67,45.01,44.6,44.89,11200.0
2008-03-06 15:00:00,44.82,44.86,44.61,44.72,18400.0,44.82,44.86,44.61,44.72,18400.0
2008-03-06 15:30:00,44.72,44.77,44.5,44.5,68700.0,44.72,44.77,44.5,44.5,68700.0
2008-03-07 09:30:00,44.14,44.54,43.98,44.49,15400.0,44.14,44.54,43.98,44.49,15400.0
2008-03-07 10:00:00,44.49,44.49,44.2,44.28,11500.0,44.49,44.49,44.2,44.28,11500.0
2008-03-07 10:30:00,44.36,44.51,44.28,44.3,17300.0,44.36,44.51,44.28,44.3,17300.0
2008-03-07 11:00:00,44.24,44.41,44.24,44.27,16700.0,44.24,44.41,44.24,44.27,16700.0
2008-03-07 11:30:00,44.32,44.52,44.2,44.24,16700.0,44.32,44.52,44.2,44.24,16700.0
2008-03-07 12:00:00,44.24,44.32,44.15,44.27,22300.0,44.24,44.32,44.15,44.27,22300.0
2008-03-07 12:30:00,44.21,44.46,44.15,44.45,17600.0,44.21,44.46,44.15,44.45,17600.0
2008-03-07 13:00:00,44.37,44.37,44.15,44.26,15500.0,44.37,44.37,44.15,44.26,15500.0
2008-03-07 13:30:00,44.21,44.34,44.17,44.26,31100.0,44.21,44.34,44.17,44.26,31100.0
2008-03-07 14:00:00,44.25,44.39,44.15,44.35,52600.0,44.25,44.39,44.15,44.35,52600.0
2008-03-07 14:30:00,44.28,44.42,44.17,44.42,18300.0,44.28,44.42,44.17,44.42,18300.0
2008-03-07 15:00:00,44.49,44.64,44.19,44.33,35100.0,44.49,44.64,44.19,44.33,35100.0
2008-03-07 15:30:00,44.26,44.37,44.05,44.18,54900.0,44.26,44.37,44.05,44.18,54900.0
2008-03-10 09:30:00,44.32,44.97,44.28,44.42,20300.0,44.32,44.97,44.28,44.42,20300.0
2008-03-10 10:00:00,44.46,44.65,44.41,44.64,23300.0,44.46,44.65,44.41,44.64,23300.0
2008-03-10 10:30:00,44.57,44.82,44.35,44.52,23400.0,44.57,44.82,44.35,44.52,23400.0
2008-03-10 11:00:00,44.53,44.79,44.26,44.32,26600.0,44.53,44.79,44.26,44.32,26600.0
2008-03-10 11:30:00,44.33,44.86,44.29,44.8,46700.0,44.33,44.86,44.29,44.8,46700.0
2008-03-10 12:00:00,44.84,44.91,44.59,44.77,35500.0,44.84,44.91,44.59,44.77,35500.0
2008-03-10 12:30:00,44.69,45.12,44.59,44.98,34200.0,44.69,45.12,44.59,44.98,34200.0
2008-03-10 13:00:00,45.0,45.01,44.73,44.8,21200.0,45.0,45.01,44.73,44.8,21200.0
2008-03-10 13:30:00,44.8,44.96,44.69,44.69,44900.0,44.8,44.96,44.69,44.69,44900.0
2008-03-10 14:00:00,44.73,44.77,44.39,44.53,24800.0,44.73,44.77,44.39,44.53,24800.0
2008-03-10 14:30:00,44.52,44.65,44.29,44.3,19300.0,44.52,44.65,44.29,44.3,19300.0
2008-03-10 15:00:00,44.3,44.54,44.13,44.47,35100.0,44.3,44.54,44.13,44.47,35100.0
2008-03-10 15:30:00,44.41,44.5,44.18,44.27,42300.0,44.41,44.5,44.18,44.27,42300.0
2008-03-11 09:30:00,45.65,45.73,45.12,45.41,17200.0,45.65,45.73,45.12,45.41,17200.0
2008-03-11 10:00:00,45.3,45.52,45.15,45.21,55200.0,45.3,45.52,45.15,45.21,55200.0
2008-03-11 10:30:00,45.29,45.32,44.93,45.15,40700.0,45.29,45.32,44.93,45.15,40700.0
2008-03-11 11:00:00,45.14,45.15,44.51,44.65,32000.0,45.14,45.15,44.51,44.65,32000.0
2008-03-11 11:30:00,44.56,44.84,44.24,44.33,36800.0,44.56,44.84,44.24,44.33,36800.0
2008-03-11 12:00:00,44.35,44.67,44.27,44.5,33800.0,44.35,44.67,44.27,44.5,33800.0
2008-03-11 12:30:00,44.45,44.48,44.15,44.42,28900.0,44.45,44.48,44.15,44.42,28900.0
2008-03-11 13:00:00,44.41,44.72,44.23,44.72,38200.0,44.41,44.72,44.23,44.72,38200.0
2008-03-11 13:30:00,44.67,44.71,44.32,44.62,35000.0,44.67,44.71,44.32,44.62,35000.0
2008-03-11 14:00:00,44.65,44.72,44.44,44.55,31900.0,44.65,44.72,44.44,44.55,31900.0
2008-03-11 14:30:00,44.51,45.07,44.49,44.99,37000.0,44.51,45.07,44.49,44.99,37000.0
2008-03-11 15:00:00,44.99,45.16,44.71,45.16,48500.0,44.99,45.16,44.71,45.16,48500.0
2008-03-11 15:30:00,45.09,45.16,44.69,44.81,72100.0,45.09,45.16,44.69,44.81,72100.0
2008-03-12 09:30:00,45.21,45.45,44.86,45.17,20200.0,45.21,45.45,44.86,45.17,20200.0
2008-03-12 10:00:00,45.12,45.16,44.69,44.93,21900.0,45.12,45.16,44.69,44.93,21900.0
2008-03-12 10:30:00,44.96,45.05,44.84,44.97,23400.0,44.96,45.05,44.84,44.97,23400.0
2008-03-12 11:00:00,45.1,45.45,44.96,45.14,14700.0,45.1,45.45,44.96,45.14,14700.0
2008-03-12 11:30:00,45.17,45.2,44.79,44.9,14100.0,45.17,45.2,44.79,44.9,14100.0
2008-03-12 12:00:00,44.99,45.0,44.56,44.84,26000.0,44.99,45.0,44.56,44.84,26000.0
2008-03-12 12:30:00,44.85,44.92,44.64,44.71,21800.0,44.85,44.92,44.64,44.71,21800.0
2008-03-12 13:00:00,44.76,45.06,44.7,44.99,19100.0,44.76,45.06,44.7,44.99,19100.0
2008-03-12 13:30:00,44.99,45.09,44.82,44.92,22400.0,44.99,45.09,44.82,44.92,22400.0
2008-03-12 14:00:00,44.9,44.99,44.62,44.62,12500.0,44.9,44.99,44.62,44.62,12500.0
2008-03-12 14:30:00,44.63,45.02,44.63,44.86,13100.0,44.63,45.02,44.63,44.86,13100.0
2008-03-12 15:00:00,44.82,45.0,44.65,44.85,15800.0,44.82,45.0,44.65,44.85,15800.0
2008-03-12 15:30:00,44.87,44.9,44.53,44.57,44300.0,44.87,44.9,44.53,44.57,44300.0
2008-03-13 09:30:00,43.97,44.37,43.97,44.12,7200.0,43.97,44.37,43.97,44.12,7200.0
2008-03-13 10:00:00,44.13,44.56,43.97,44.17,18800.0,44.13,44.56,43.97,44.17,18800.0
2008-03-13 10:30:00,44.2,44.27,43.79,44.12,17700.0,44.2,44.27,43.79,44.12,17700.0
2008-03-13 11:00:00,44.15,44.88,44.08,44.76,27200.0,44.15,44.88,44.08,44.76,27200.0
2008-03-13 11:30:00,44.74,44.91,44.62,44.77,9500.0,44.74,44.91,44.62,44.77,9500.0
2008-03-13 12:00:00,44.85,45.16,44.69,44.82,17200.0,44.85,45.16,44.69,44.82,17200.0
2008-03-13 12:30:00,44.77,45.17,44.77,45.13,11800.0,44.77,45.17,44.77,45.13,11800.0
2008-03-13 13:00:00,45.13,45.86,45.08,45.84,23200.0,45.13,45.86,45.08,45.84,23200.0
2008-03-13 13:30:00,45.74,45.81,45.32,45.61,16200.0,45.74,45.81,45.32,45.61,16200.0
2008-03-13 14:00:00,45.57,45.72,45.47,45.64,16600.0,45.57,45.72,45.47,45.64,16600.0
2008-03-13 14:30:00,45.62,45.69,45.3,45.68,19100.0,45.62,45.69,45.3,45.68,19100.0
2008-03-13 15:00:00,45.67,45.69,45.31,45.53,22900.0,45.67,45.69,45.31,45.53,22900.0
2008-03-13 15:30:00,45.5,45.79,45.39,45.75,30800.0,45.5,45.79,45.39,45.75,30800.0
2008-03-14 09:30:00,45.99,46.04,44.74,44.87,24300.0,45.99,46.04,44.74,44.87,24300.0
2008-03-14 10:00:00,44.87,45.39,44.4,44.88,44400.0,44.87,45.39,44.4,44.88,44400.0
2008-03-14 10:30:00,44.92,45.1,44.55,44.95,22100.0,44.92,45.1,44.55,44.95,22100.0
2008-03-14 11:00:00,44.86,45.15,44.32,44.6,18100.0,44.86,45.15,44.32,44.6,18100.0
2008-03-14 11:30:00,44.62,45.0,44.39,44.67,12600.0,44.62,45.0,44.39,44.67,12600.0
2008-03-14 12:00:00,44.68,44.92,44.48,44.54,13900.0,44.68,44.92,44.48,44.54,13900.0
2008-03-14 12:30:00,44.59,44.75,44.15,44.51,27900.0,44.59,44.75,44.15,44.51,27900.0
2008-03-14 13:00:00,44.5,44.71,44.32,44.54,29200.0,44.5,44.71,44.32,44.54,29200.0
2008-03-14 13:30:00,44.48,44.66,44.19,44.36,9200.0,44.48,44.66,44.19,44.36,9200.0
2008-03-14 14:00:00,44.36,44.37,43.84,43.93,13900.0,44.36,44.37,43.84,43.93,13900.0
2008-03-14 14:30:00,43.9,44.18,43.79,44.18,13900.0,43.9,44.18,43.79,44.18,13900.0
2008-03-14 15:00:00,44.1,45.08,44.09,44.95,21600.0,44.1,45.08,44.09,44.95,21600.0
2008-03-14 15:30:00,44.87,44.87,44.07,44.42,31200.0,44.87,44.87,44.07,44.42,31200.0
2008-03-17 09:30:00,43.4,44.07,42.89,44.07,20900.0,43.4,44.07,42.89,44.07,20900.0
2008-03-17 10:00:00,44.06,44.56,43.93,44.47,24400.0,44.06,44.56,43.93,44.47,24400.0
2008-03-17 10:30:00,44.5,44.59,44.11,44.11,9700.0,44.5,44.59,44.11,44.11,9700.0
2008-03-17 11:00:00,44.25,44.27,43.89,44.13,12400.0,44.25,44.27,43.89,44.13,12400.0
2008-03-17 11:30:00,44.13,44.39,44.07,44.2,30700.0,44.13,44.39,44.07,44.2,30700.0
2008-03-17 12:00:00,44.19,44.33,43.95,44.06,30400.0,44.19,44.33,43.95,44.06,30400.0
2008-03-17 12:30:00,44.06,44.45,43.97,44.38,34900.0,44.06,44.45,43.97,44.38,34900.0
2008-03-17 13:00:00,44.38,44.47,44.12,44.36,39500.0,44.38,44.47,44.12,44.36,39500.0
2008-03-17 13:30:00,44.28,44.58,44.23,44.55,20500.0,44.28,44.58,44.23,44.55,20500.0
2008-03-17 14:00:00,44.44,44.75,44.4,44.49,23500.0,44.44,44.75,44.4,44.49,23500.0
2008-03-17 14:30:00,44.5,44.91,44.35,44.89,20600.0,44.5,44.91,44.35,44.89,20600.0
2008-03-17 15:00:00,44.83,45.08,44.6,44.81,27400.0,44.83,45.08,44.6,44.81,27400.0
2008-03-17 15:30:00,44.78,45.03,44.16,44.2,29200.0,44.78,45.03,44.16,44.2,29200.0
2008-03-18 09:30:00,45.12,45.6,45.05,45.5,12700.0,45.12,45.6,45.05,45.5,12700.0
2008-03-18 10:00:00,45.59,45.64,45.25,45.53,17100.0,45.59,45.64,45.25,45.53,17100.0
2008-03-18 10:30:00,45.49,45.98,45.45,45.9,17600.0,45.49,45.98,45.45,45.9,17600.0
2008-03-18 11:00:00,45.83,45.9,45.24,45.35,12400.0,45.83,45.9,45.24,45.35,12400.0
2008-03-18 11:30:00,45.28,45.36,45.05,45.05,13600.0,45.28,45.36,45.05,45.05,13600.0
2008-03-18 12:00:00,45.07,45.2,45.02,45.2,6000.0,45.07,45.2,45.02,45.2,6000.0
2008-03-18 12:30:00,45.2,45.41,45.04,45.38,21600.0,45.2,45.41,45.04,45.38,21600.0
2008-03-18 13:00:00,45.45,45.69,45.37,45.57,8600.0,45.45,45.69,45.37,45.57,8600.0
2008-03-18 13:30:00,45.6,45.61,45.42,45.6,4800.0,45.6,45.61,45.42,45.6,4800.0
2008-03-18 14:00:00,45.57,45.66,44.83,45.0,24800.0,45.57,45.66,44.83,45.0,24800.0
2008-03-18 14:30:00,44.95,46.09,44.82,46.09,39100.0,44.95,46.09,44.82,46.09,39100.0
2008-03-18 15:00:00,46.05,46.23,45.71,46.16,42100.0,46.05,46.23,45.71,46.16,42100.0
2008-03-18 15:30:00,46.21,46.37,46.03,46.22,39000.0,46.21,46.37,46.03,46.22,39000.0
2008-03-19 09:30:00,46.26,47.13,46.2,46.31,22300.0,46.26,47.13,46.2,46.31,22300.0
2008-03-19 10:00:00,46.34,46.61,46.1,46.56,27000.0,46.34,46.61,46.1,46.56,27000.0
2008-03-19 10:30:00,46.59,46.66,46.36,46.61,15800.0,46.59,46.66,46.36,46.61,15800.0
2008-03-19 11:00:00,46.6,46.63,46.38,46.57,17000.0,46.6,46.63,46.38,46.57,17000.0
2008-03-19 11:30:00,46.59,46.65,46.48,46.54,8600.0,46.59,46.65,46.48,46.54,8600.0
2008-03-19 12:00:00,46.59,46.61,46.32,46.36,13800.0,46.59,46.61,46.32,46.36,13800.0
2008-03-19 12:30:00,46.37,46.43,45.79,46.0,14700.0,46.37,46.43,45.79,46.0,14700.0
2008-03-19 13:00:00,46.03,46.18,45.8,45.88,17400.0,46.03,46.18,45.8,45.88,17400.0
2008-03-19 13:30:00,45.84,45.85,45.55,45.6,12000.0,45.84,45.85,45.55,45.6,12000.0
2008-03-19 14:00:00,45.62,45.73,45.32,45.6,16100.0,45.62,45.73,45.32,45.6,16100.0
2008-03-19 14:30:00,45.65,45.68,45.24,45.68,15800.0,45.65,45.68,45.24,45.68,15800.0
2008-03-19 15:00:00,45.68,45.77,45.14,45.29,14300.0,45.68,45.77,45.14,45.29,14300.0
2008-03-19 15:30:00,45.29,45.43,44.9,44.9,30900.0,45.29,45.43,44.9,44.9,30900.0
2008-03-20 09:30:00,44.88,46.73,44.27,46.25,380200.0,44.88,46.73,44.27,46.25,380200.0
2008-03-20 10:00:00,46.24,46.63,45.59,45.59,25400.0,46.24,46.63,45.59,45.59,25400.0
2008-03-20 10:30:00,45.57,45.64,45.25,45.31,20400.0,45.57,45.64,45.25,45.31,20400.0
2008-03-20 11:00:00,45.31,45.69,45.24,45.62,18300.0,45.31,45.69,45.24,45.62,18300.0
2008-03-20 11:30:00,45.66,45.66,45.09,45.13,13200.0,45.66,45.66,45.09,45.13,13200.0
2008-03-20 12:00:00,45.14,45.29,44.94,45.0,13100.0,45.14,45.29,44.94,45.0,13100.0
2008-03-20 12:30:00,45.02,45.2,44.93,44.96,10800.0,45.02,45.2,44.93,44.96,10800.0
2008-03-20 13:00:00,45.0,45.01,44.77,44.98,16200.0,45.0,45.01,44.77,44.98,16200.0
2008-03-20 13:30:00,44.97,45.44,44.97,45.33,19000.0,44.97,45.44,44.97,45.33,19000.0
2008-03-20 14:00:00,45.39,45.5,45.17,45.17,15600.0,45.39,45.5,45.17,45.17,15600.0
2008-03-20 14:30:00,45.25,45.56,45.21,45.51,16100.0,45.25,45.56,45.21,45.51,16100.0
2008-03-20 15:00:00,45.5,45.71,45.34,45.42,21200.0,45.5,45.71,45.34,45.42,21200.0
2008-03-20 15:30:00,45.45,45.65,45.14,45.45,33300.0,45.45,45.65,45.14,45.45,33300.0
2008-03-24 09:30:00,45.84,45.88,45.47,45.53,7600.0,45.84,45.88,45.47,45.53,7600.0
2008-03-24 10:00:00,45.57,46.33,45.57,46.27,12400.0,45.57,46.33,45.57,46.27,12400.0
2008-03-24 10:30:00,46.24,46.36,46.07,46.07,6700.0,46.24,46.36,46.07,46.07,6700.0
2008-03-24 11:00:00,46.06,46.08,45.81,45.94,18300.0,46.06,46.08,45.81,45.94,18300.0
2008-03-24 11:30:00,45.91,46.14,45.88,45.96,10100.0,45.91,46.14,45.88,45.96,10100.0
2008-03-24 12:00:00,45.98,46.33,45.92,46.3,11500.0,45.98,46.33,45.92,46.3,11500.0
2008-03-24 12:30:00,46.35,46.67,46.33,46.5,27700.0,46.35,46.67,46.33,46.5,27700.0
2008-03-24 13:00:00,46.5,46.71,46.5,46.66,15700.0,46.5,46.71,46.5,46.66,15700.0
2008-03-24 13:30:00,46.66,46.87,46.61,46.84,15300.0,46.66,46.87,46.61,46.84,15300.0
2008-03-24 14:00:00,46.86,46.87,46.65,46.83,14600.0,46.86,46.87,46.65,46.83,14600.0
2008-03-24 14:30:00,46.87,46.9,46.6,46.6,12600.0,46.87,46.9,46.6,46.6,12600.0
2008-03-24 15:00:00,46.63,46.67,46.35,46.36,13100.0,46.63,46.67,46.35,46.36,13100.0
2008-03-24 15:30:00,46.35,46.41,46.19,46.37,22200.0,46.35,46.41,46.19,46.37,22200.0
2008-03-25 09:30:00,46.01,46.41,45.87,45.87,6900.0,46.01,46.41,45.87,45.87,6900.0
2008-03-25 10:00:00,45.87,45.96,45.52,45.7,11900.0,45.87,45.96,45.52,45.7,11900.0
2008-03-25 10:30:00,45.61,45.74,45.5,45.69,21500.0,45.61,45.74,45.5,45.69,21500.0
2008-03-25 11:00:00,45.66,45.76,45.51,45.55,13700.0,45.66,45.76,45.51,45.55,13700.0
2008-03-25 11:30:00,45.55,45.65,45.25,45.25,16500.0,45.55,45.65,45.25,45.25,16500.0
2008-03-25 12:00:00,45.29,45.55,45.29,45.55,18900.0,45.29,45.55,45.29,45.55,18900.0
2008-03-25 12:30:00,45.53,45.87,45.53,45.87,9400.0,45.53,45.87,45.53,45.87,9400.0
2008-03-25 13:00:00,45.88,45.92,45.83,45.92,8600.0,45.88,45.92,45.83,45.92,8600.0
2008-03-25 13:30:00,45.92,45.95,45.74,45.95,6700.0,45.92,45.95,45.74,45.95,6700.0
2008-03-25 14:00:00,45.91,46.13,45.88,46.04,6100.0,45.91,46.13,45.88,46.04,6100.0
2008-03-25 14:30:00,46.04,46.14,45.93,46.06,11200.0,46.04,46.14,45.93,46.06,11200.0
2008-03-25 15:00:00,46.07,46.1,45.89,45.89,15900.0,46.07,46.1,45.89,45.89,15900.0
2008-03-25 15:30:00,45.89,46.01,45.84,46.01,17700.0,45.89,46.01,45.84,46.01,17700.0
2008-03-26 09:30:00,45.67,45.85,45.43,45.58,14000.0,45.67,45.85,45.43,45.58,14000.0
2008-03-26 10:00:00,45.74,45.87,45.39,45.39,30500.0,45.74,45.87,45.39,45.39,30500.0
2008-03-26 10:30:00,45.39,45.45,45.12,45.42,20400.0,45.39,45.45,45.12,45.42,20400.0
2008-03-26 11:00:00,45.36,45.54,45.35,45.53,7100.0,45.36,45.54,45.35,45.53,7100.0
2008-03-26 11:30:00,45.53,45.73,45.46,45.69,7600.0,45.53,45.73,45.46,45.69,7600.0
2008-03-26 12:00:00,45.69,45.75,45.56,45.73,11800.0,45.69,45.75,45.56,45.73,11800.0
2008-03-26 12:30:00,45.73,45.74,45.49,45.54,7500.0,45.73,45.74,45.49,45.54,7500.0
2008-03-26 13:00:00,45.51,45.57,45.32,45.38,8600.0,45.51,45.57,45.32,45.38,8600.0
2008-03-26 13:30:00,45.38,45.54,45.31,45.54,6500.0,45.38,45.54,45.31,45.54,6500.0
2008-03-26 14:00:00,45.56,45.85,45.51,45.79,15200.0,45.56,45.85,45.51,45.79,15200.0
2008-03-26 14:30:00,45.75,46.0,45.65,46.0,13600.0,45.75,46.0,45.65,46.0,13600.0
2008-03-26 15:00:00,46.05,46.07,45.91,45.94,15900.0,46.05,46.07,45.91,45.94,15900.0
2008-03-26 15:30:00,45.93,46.34,45.93,46.33,61900.0,45.93,46.34,45.93,46.33,61900.0
2008-03-27 09:30:00,46.31,46.31,45.81,46.14,12900.0,46.31,46.31,45.81,46.14,12900.0
2008-03-27 10:00:00,46.06,46.15,45.87,46.0,19900.0,46.06,46.15,45.87,46.0,19900.0
2008-03-27 10:30:00,45.95,46.32,45.85,46.19,14700.0,45.95,46.32,45.85,46.19,14700.0
2008-03-27 11:00:00,46.2,46.32,46.16,46.24,18300.0,46.2,46.32,46.16,46.24,18300.0
2008-03-27 11:30:00,46.23,46.7,46.19,46.6,11100.0,46.23,46.7,46.19,46.6,11100.0
2008-03-27 12:00:00,46.56,46.88,46.52,46.88,22600.0,46.56,46.88,46.52,46.88,22600.0
2008-03-27 12:30:00,46.88,47.06,46.86,46.91,17100.0,46.88,47.06,46.86,46.91,17100.0
2008-03-27 13:00:00,46.79,46.86,46.68,46.68,9400.0,46.79,46.86,46.68,46.68,9400.0
2008-03-27 13:30:00,46.68,46.69,46.42,46.42,8800.0,46.68,46.69,46.42,46.42,8800.0
2008-03-27 14:00:00,46.45,46.57,46.44,46.52,9300.0,46.45,46.57,46.44,46.52,9300.0
2008-03-27 14:30:00,46.52,46.65,46.49,46.54,13400.0,46.52,46.65,46.49,46.54,13400.0
2008-03-27 15:00:00,46.49,46.54,46.34,46.43,19600.0,46.49,46.54,46.34,46.43,19600.0
2008-03-27 15:30:00,46.39,46.44,46.05,46.26,21200.0,46.39,46.44,46.05,46.26,21200.0
2008-03-28 09:30:00,46.24,46.69,46.21,46.69,4400.0,46.24,46.69,46.21,46.69,4400.0
2008-03-28 10:00:00,46.76,47.08,46.66,47.08,12300.0,46.76,47.08,46.66,47.08,12300.0
2008-03-28 10:30:00,47.03,47.2,46.95,47.17,31700.0,47.03,47.2,46.95,47.17,31700.0
2008-03-28 11:00:00,47.13,47.22,47.06,47.12,16700.0,47.13,47.22,47.06,47.12,16700.0
2008-03-28 11:30:00,47.15,47.26,47.05,47.21,13800.0,47.15,47.26,47.05,47.21,13800.0
2008-03-28 12:00:00,47.19,47.19,46.94,47.0,18800.0,47.19,47.19,46.94,47.0,18800.0
2008-03-28 12:30:00,47.0,47.0,46.86,46.89,10600.0,47.0,47.0,46.86,46.89,10600.0
2008-03-28 13:00:00,46.85,46.92,46.78,46.85,12400.0,46.85,46.92,46.78,46.85,12400.0
2008-03-28 13:30:00,46.79,46.84,46.36,46.47,12500.0,46.79,46.84,46.36,46.47,12500.0
2008-03-28 14:00:00,46.45,46.92,46.45,46.92,30100.0,46.45,46.92,46.45,46.92,30100.0
2008-03-28 14:30:00,46.93,47.07,46.7,47.06,35600.0,46.93,47.07,46.7,47.06,35600.0
2008-03-28 15:00:00,47.02,47.07,46.66,46.82,35800.0,47.02,47.07,46.66,46.82,35800.0
2008-03-28 15:30:00,46.8,47.02,46.76,46.97,54900.0,46.8,47.02,46.76,46.97,54900.0
2008-03-31 09:30:00,46.89,47.45,46.85,47.34,11600.0,46.89,47.45,46.85,47.34,11600.0
2008-03-31 10:00:00,47.35,47.38,46.94,46.99,27700.0,47.35,47.38,46.94,46.99,27700.0
2008-03-31 10:30:00,46.96,47.09,46.96,47.09,20700.0,46.96,47.09,46.96,47.09,20700.0
2008-03-31 11:00:00,47.09,47.15,46.96,46.99,24300.0,47.09,47.15,46.96,46.99,24300.0
2008-03-31 11:30:00,47.04,47.1,46.97,47.05,18500.0,47.04,47.1,46.97,47.05,18500.0
2008-03-31 12:00:00,47.04,47.05,46.97,47.04,16700.0,47.04,47.05,46.97,47.04,16700.0
2008-03-31 12:30:00,47.03,47.51,47.03,47.47,13000.0,47.03,47.51,47.03,47.47,13000.0
2008-03-31 13:00:00,47.47,47.49,47.35,47.39,14600.0,47.47,47.49,47.35,47.39,14600.0
2008-03-31 13:30:00,47.38,47.39,47.11,47.16,18300.0,47.38,47.39,47.11,47.16,18300.0
2008-03-31 14:00:00,47.17,47.17,47.05,47.12,13700.0,47.17,47.17,47.05,47.12,13700.0
2008-03-31 14:30:00,47.09,47.19,47.01,47.06,15100.0,47.09,47.19,47.01,47.06,15100.0
2008-03-31 15:00:00,47.03,47.11,47.0,47.04,18400.0,47.03,47.11,47.0,47.04,18400.0
2008-03-31 15:30:00,47.01,47.21,47.0,47.02,59600.0,47.01,47.21,47.0,47.02,59600.0
2008-04-01 09:30:00,47.75,47.99,47.25,47.44,19700.0,47.75,47.99,47.25,47.44,19700.0
2008-04-01 10:00:00,47.44,47.62,47.24,47.62,18600.0,47.44,47.62,47.24,47.62,18600.0
2008-04-01 10:30:00,47.63,47.88,47.52,47.83,16000.0,47.63,47.88,47.52,47.83,16000.0
2008-04-01 11:00:00,47.83,47.97,47.78,47.84,8900.0,47.83,47.97,47.78,47.84,8900.0
2008-04-01 11:30:00,47.87,47.96,47.79,47.94,10300.0,47.87,47.96,47.79,47.94,10300.0
2008-04-01 12:00:00,48.01,48.04,47.8,48.03,16200.0,48.01,48.04,47.8,48.03,16200.0
2008-04-01 12:30:00,48.03,48.04,47.79,47.95,7300.0,48.03,48.04,47.79,47.95,7300.0
2008-04-01 13:00:00,47.94,48.27,47.9,48.22,8700.0,47.94,48.27,47.9,48.22,8700.0
2008-04-01 13:30:00,48.29,48.46,48.25,48.39,51900.0,48.29,48.46,48.25,48.39,51900.0
2008-04-01 14:00:00,48.34,48.46,48.32,48.36,11100.0,48.34,48.46,48.32,48.36,11100.0
2008-04-01 14:30:00,48.35,48.52,48.35,48.36,23600.0,48.35,48.52,48.35,48.36,23600.0
2008-04-01 15:00:00,48.38,48.41,48.3,48.37,17600.0,48.38,48.41,48.3,48.37,17600.0
2008-04-01 15:30:00,48.37,48.47,48.25,48.33,27900.0,48.37,48.47,48.25,48.33,27900.0
2008-04-02 09:30:00,48.07,48.4,48.06,48.09,27600.0,48.07,48.4,48.06,48.09,27600.0
2008-04-02 10:00:00,48.1,48.47,47.93,48.47,25400.0,48.1,48.47,47.93,48.47,25400.0
2008-04-02 10:30:00,48.5,49.07,48.5,49.02,27700.0,48.5,49.07,48.5,49.02,27700.0
2008-04-02 11:00:00,49.03,49.05,48.65,48.69,14600.0,49.03,49.05,48.65,48.69,14600.0
2008-04-02 11:30:00,48.66,48.81,48.59,48.71,12500.0,48.66,48.81,48.59,48.71,12500.0
2008-04-02 12:00:00,48.77,48.87,48.71,48.8,17400.0,48.77,48.87,48.71,48.8,17400.0
2008-04-02 12:30:00,48.82,48.9,48.74,48.85,9100.0,48.82,48.9,48.74,48.85,9100.0
2008-04-02 13:00:00,48.86,48.87,48.71,48.84,9500.0,48.86,48.87,48.71,48.84,9500.0
2008-04-02 13:30:00,48.8,48.85,48.65,48.78,11800.0,48.8,48.85,48.65,48.78,11800.0
2008-04-02 14:00:00,48.8,48.82,48.67,48.71,11000.0,48.8,48.82,48.67,48.71,11000.0
2008-04-02 14:30:00,48.71,48.72,48.35,48.39,12500.0,48.71,48.72,48.35,48.39,12500.0
2008-04-02 15:00:00,48.42,48.63,48.19,48.63,20900.0,48.42,48.63,48.19,48.63,20900.0
2008-04-02 15:30:00,48.63,48.63,48.45,48.48,38100.0,48.63,48.63,48.45,48.48,38100.0
2008-04-03 09:30:00,48.27,48.38,47.83,47.95,16000.0,48.27,48.38,47.83,47.95,16000.0
2008-04-03 10:00:00,48.06,48.1,47.86,47.95,20500.0,48.06,48.1,47.86,47.95,20500.0
2008-04-03 10:30:00,47.97,48.05,47.42,47.43,28900.0,47.97,48.05,47.42,47.43,28900.0
2008-04-03 11:00:00,47.5,47.7,47.5,47.66,15300.0,47.5,47.7,47.5,47.66,15300.0
2008-04-03 11:30:00,47.72,47.82,47.66,47.75,10000.0,47.72,47.82,47.66,47.75,10000.0
2008-04-03 12:00:00,47.74,47.95,47.71,47.72,13700.0,47.74,47.95,47.71,47.72,13700.0
2008-04-03 12:30:00,47.7,48.03,47.69,47.87,15500.0,47.7,48.03,47.69,47.87,15500.0
2008-04-03 13:00:00,47.86,48.17,47.85,47.98,12500.0,47.86,48.17,47.85,47.98,12500.0
2008-04-03 13:30:00,48.01,48.05,47.87,47.9,11700.0,48.01,48.05,47.87,47.9,11700.0
2008-04-03 14:00:00,47.92,48.07,47.91,48.04,14400.0,47.92,48.07,47.91,48.04,14400.0
2008-04-03 14:30:00,48.04,48.07,47.73,48.03,14700.0,48.04,48.07,47.73,48.03,14700.0
2008-04-03 15:00:00,48.02,48.03,47.67,47.85,19100.0,48.02,48.03,47.67,47.85,19100.0
2008-04-03 15:30:00,47.79,48.0,47.69,47.95,30100.0,47.79,48.0,47.69,47.95,30100.0
2008-04-04 09:30:00,47.9,48.12,47.42,47.6,10300.0,47.9,48.12,47.42,47.6,10300.0
2008-04-04 10:00:00,47.66,48.05,47.5,48.05,15000.0,47.66,48.05,47.5,48.05,15000.0
2008-04-04 10:30:00,48.06,48.38,48.0,48.28,14600.0,48.06,48.38,48.0,48.28,14600.0
2008-04-04 11:00:00,48.29,48.48,48.28,48.48,16700.0,48.29,48.48,48.28,48.48,16700.0
2008-04-04 11:30:00,48.47,48.5,48.19,48.33,35600.0,48.47,48.5,48.19,48.33,35600.0
2008-04-04 12:00:00,48.27,48.34,48.0,48.21,61800.0,48.27,48.34,48.0,48.21,61800.0
2008-04-04 12:30:00,48.24,48.34,48.18,48.24,29200.0,48.24,48.34,48.18,48.24,29200.0
2008-04-04 13:00:00,48.21,48.34,48.19,48.24,54900.0,48.21,48.34,48.19,48.24,54900.0
2008-04-04 13:30:00,48.24,48.31,48.21,48.28,16200.0,48.24,48.31,48.21,48.28,16200.0
2008-04-04 14:00:00,48.29,48.33,48.05,48.08,18500.0,48.29,48.33,48.05,48.08,18500.0
2008-04-04 14:30:00,48.06,48.26,48.05,48.14,14900.0,48.06,48.26,48.05,48.14,14900.0
2008-04-04 15:00:00,48.17,48.21,48.0,48.17,20800.0,48.17,48.21,48.0,48.17,20800.0
2008-04-04 15:30:00,48.22,48.31,48.08,48.21,22400.0,48.22,48.31,48.08,48.21,22400.0
2008-04-07 09:30:00,48.51,48.51,47.86,47.9,13400.0,48.51,48.51,47.86,47.9,13400.0
2008-04-07 10:00:00,47.92,47.95,47.67,47.74,19500.0,47.92,47.95,47.67,47.74,19500.0
2008-04-07 10:30:00,47.71,47.84,47.64,47.84,31100.0,47.71,47.84,47.64,47.84,31100.0
2008-04-07 11:00:00,47.89,48.07,47.85,48.07,9000.0,47.89,48.07,47.85,48.07,9000.0
2008-04-07 11:30:00,48.04,48.22,47.91,48.21,8800.0,48.04,48.22,47.91,48.21,8800.0
2008-04-07 12:00:00,48.21,48.22,48.18,48.22,5200.0,48.21,48.22,48.18,48.22,5200.0
2008-04-07 12:30:00,48.19,48.38,48.18,48.3,7100.0,48.19,48.38,48.18,48.3,7100.0
2008-04-07 13:00:00,48.3,48.33,48.2,48.32,7200.0,48.3,48.33,48.2,48.32,7200.0
2008-04-07 13:30:00,48.32,48.42,48.2,48.39,7800.0,48.32,48.42,48.2,48.39,7800.0
2008-04-07 14:00:00,48.39,48.39,48.05,48.05,12500.0,48.39,48.39,48.05,48.05,12500.0
2008-04-07 14:30:00,48.08,48.08,47.84,47.89,9600.0,48.08,48.08,47.84,47.89,9600.0
2008-04-07 15:00:00,47.78,47.96,47.73,47.94,13300.0,47.78,47.96,47.73,47.94,13300.0
2008-04-07 15:30:00,47.94,47.96,47.72,47.86,27500.0,47.94,47.96,47.72,47.86,27500.0
2008-04-08 09:30:00,47.47,47.82,47.4,47.59,6800.0,47.47,47.82,47.4,47.59,6800.0
2008-04-08 10:00:00,47.55,47.62,47.4,47.58,12800.0,47.55,47.62,47.4,47.58,12800.0
2008-04-08 10:30:00,47.57,47.86,47.51,47.84,15500.0,47.57,47.86,47.51,47.84,15500.0
2008-04-08 11:00:00,47.8,48.03,47.76,48.01,11000.0,47.8,48.03,47.76,48.01,11000.0
2008-04-08 11:30:00,48.0,48.14,47.74,47.76,18400.0,48.0,48.14,47.74,47.76,18400.0
2008-04-08 12:00:00,47.75,47.76,47.65,47.66,18400.0,47.75,47.76,47.65,47.66,18400.0
2008-04-08 12:30:00,47.66,47.73,47.65,47.65,14300.0,47.66,47.73,47.65,47.65,14300.0
2008-04-08 13:00:00,47.71,47.74,47.62,47.62,11300.0,47.71,47.74,47.62,47.62,11300.0
2008-04-08 13:30:00,47.66,47.68,47.55,47.63,37600.0,47.66,47.68,47.55,47.63,37600.0
2008-04-08 14:00:00,47.62,47.62,47.23,47.36,176500.0,47.62,47.62,47.23,47.36,176500.0
2008-04-08 14:30:00,47.36,47.88,47.36,47.86,56200.0,47.36,47.88,47.36,47.86,56200.0
2008-04-08 15:00:00,47.83,47.85,47.68,47.84,23200.0,47.83,47.85,47.68,47.84,23200.0
2008-04-08 15:30:00,47.85,48.18,47.84,48.07,30400.0,47.85,48.18,47.84,48.07,30400.0
2008-04-09 09:30:00,48.19,48.91,48.0,48.73,25700.0,48.19,48.91,48.0,48.73,25700.0
2008-04-09 10:00:00,48.7,48.73,48.3,48.5,117900.0,48.7,48.73,48.3,48.5,117900.0
2008-04-09 10:30:00,48.48,48.53,48.31,48.42,45300.0,48.48,48.53,48.31,48.42,45300.0
2008-04-09 11:00:00,48.48,48.53,48.15,48.25,32800.0,48.48,48.53,48.15,48.25,32800.0
2008-04-09 11:30:00,48.3,48.41,48.27,48.31,17100.0,48.3,48.41,48.27,48.31,17100.0
2008-04-09 12:00:00,48.31,48.42,48.27,48.31,50400.0,48.31,48.42,48.27,48.31,50400.0
2008-04-09 12:30:00,48.33,48.36,48.06,48.06,14700.0,48.33,48.36,48.06,48.06,14700.0
2008-04-09 13:00:00,48.1,48.15,48.06,48.09,7700.0,48.1,48.15,48.06,48.09,7700.0
2008-04-09 13:30:00,48.1,48.11,47.94,48.11,11300.0,48.1,48.11,47.94,48.11,11300.0
2008-04-09 14:00:00,48.12,48.13,47.88,47.89,9800.0,48.12,48.13,47.88,47.89,9800.0
2008-04-09 14:30:00,47.89,47.89,47.59,47.71,27900.0,47.89,47.89,47.59,47.71,27900.0
2008-04-09 15:00:00,47.71,48.1,47.7,48.06,14900.0,47.71,48.1,47.7,48.06,14900.0
2008-04-09 15:30:00,48.06,48.11,47.92,48.09,26000.0,48.06,48.11,47.92,48.09,26000.0
2008-04-10 09:30:00,47.89,48.32,47.89,47.97,27000.0,47.89,48.32,47.89,47.97,27000.0
2008-04-10 10:00:00,47.94,48.03,47.81,47.87,26500.0,47.94,48.03,47.81,47.87,26500.0
2008-04-10 10:30:00,47.87,48.12,47.76,48.12,11700.0,47.87,48.12,47.76,48.12,11700.0
2008-04-10 11:00:00,48.13,48.24,47.99,48.17,6100.0,48.13,48.24,47.99,48.17,6100.0
2008-04-10 11:30:00,48.11,48.4,48.02,48.27,8300.0,48.11,48.4,48.02,48.27,8300.0
2008-04-10 12:00:00,48.27,48.27,48.15,48.19,7900.0,48.27,48.27,48.15,48.19,7900.0
2008-04-10 12:30:00,48.18,48.24,48.02,48.13,46000.0,48.18,48.24,48.02,48.13,46000.0
2008-04-10 13:00:00,48.11,48.35,48.08,48.22,36900.0,48.11,48.35,48.08,48.22,36900.0
2008-04-10 13:30:00,48.26,48.34,48.18,48.22,45000.0,48.26,48.34,48.18,48.22,45000.0
2008-04-10 14:00:00,48.19,48.31,48.13,48.19,34900.0,48.19,48.31,48.13,48.19,34900.0
2008-04-10 14:30:00,48.19,48.56,48.09,48.55,39400.0,48.19,48.56,48.09,48.55,39400.0
2008-04-10 15:00:00,48.56,48.62,48.44,48.57,46800.0,48.56,48.62,48.44,48.57,46800.0
2008-04-10 15:30:00,48.57,48.6,48.19,48.53,21800.0,48.57,48.6,48.19,48.53,21800.0
2008-04-11 09:30:00,48.11,48.11,47.65,47.65,7600.0,48.11,48.11,47.65,47.65,7600.0
2008-04-11 10:00:00,47.65,47.67,47.2,47.22,18000.0,47.65,47.67,47.2,47.22,18000.0
2008-04-11 10:30:00,47.24,47.35,47.15,47.34,20500.0,47.24,47.35,47.15,47.34,20500.0
2008-04-11 11:00:00,47.27,47.77,47.26,47.77,45400.0,47.27,47.77,47.26,47.77,45400.0
2008-04-11 11:30:00,47.82,47.97,47.81,47.97,14200.0,47.82,47.97,47.81,47.97,14200.0
2008-04-11 12:00:00,47.95,48.08,47.9,47.93,14300.0,47.95,48.08,47.9,47.93,14300.0
2008-04-11 12:30:00,47.91,48.15,47.86,48.13,17800.0,47.91,48.15,47.86,48.13,17800.0
2008-04-11 13:00:00,48.1,48.15,48.0,48.08,19200.0,48.1,48.15,48.0,48.08,19200.0
2008-04-11 13:30:00,48.04,48.08,47.95,48.02,15900.0,48.04,48.08,47.95,48.02,15900.0
2008-04-11 14:00:00,47.98,48.02,47.8,47.89,7700.0,47.98,48.02,47.8,47.89,7700.0
2008-04-11 14:30:00,47.89,48.1,47.8,48.04,13700.0,47.89,48.1,47.8,48.04,13700.0
2008-04-11 15:00:00,48.03,48.03,47.74,47.9,29700.0,48.03,48.03,47.74,47.9,29700.0
2008-04-11 15:30:00,47.91,47.91,47.65,47.79,30900.0,47.91,47.91,47.65,47.79,30900.0
2008-04-14 09:30:00,47.77,47.77,47.27,47.3,6900.0,47.77,47.77,47.27,47.3,6900.0
2008-04-14 10:00:00,47.44,47.47,47.17,47.33,14500.0,47.44,47.47,47.17,47.33,14500.0
2008-04-14 10:30:00,47.36,47.76,47.35,47.65,70900.0,47.36,47.76,47.35,47.65,70900.0
2008-04-14 11:00:00,47.65,47.65,47.51,47.56,9500.0,47.65,47.65,47.51,47.56,9500.0
2008-04-14 11:30:00,47.55,47.68,47.51,47.51,21400.0,47.55,47.68,47.51,47.51,21400.0
2008-04-14 12:00:00,47.56,47.72,47.5,47.65,7500.0,47.56,47.72,47.5,47.65,7500.0
2008-04-14 12:30:00,47.65,47.85,47.55,47.76,12500.0,47.65,47.85,47.55,47.76,12500.0
2008-04-14 13:00:00,47.79,47.79,47.55,47.6,5100.0,47.79,47.79,47.55,47.6,5100.0
2008-04-14 13:30:00,47.57,47.61,47.53,47.57,3200.0,47.57,47.61,47.53,47.57,3200.0
2008-04-14 14:00:00,47.55,47.6,47.44,47.47,20400.0,47.55,47.6,47.44,47.47,20400.0
2008-04-14 14:30:00,47.47,47.54,47.44,47.47,5400.0,47.47,47.54,47.44,47.47,5400.0
2008-04-14 15:00:00,47.47,47.5,47.32,47.33,6900.0,47.47,47.5,47.32,47.33,6900.0
2008-04-14 15:30:00,47.32,47.42,47.25,47.29,13200.0,47.32,47.42,47.25,47.29,13200.0
2008-04-15 09:30:00,47.55,47.55,47.25,47.37,4900.0,47.55,47.55,47.25,47.37,4900.0
2008-04-15 10:00:00,47.39,47.46,47.18,47.21,49400.0,47.39,47.46,47.18,47.21,49400.0
2008-04-15 10:30:00,47.24,47.35,47.07,47.14,7600.0,47.24,47.35,47.07,47.14,7600.0
2008-04-15 11:00:00,47.17,47.18,46.95,47.07,18000.0,47.17,47.18,46.95,47.07,18000.0
2008-04-15 11:30:00,47.02,47.02,46.84,46.96,5300.0,47.02,47.02,46.84,46.96,5300.0
2008-04-15 12:00:00,46.91,46.96,46.71,46.8,13700.0,46.91,46.96,46.71,46.8,13700.0
2008-04-15 12:30:00,46.8,46.85,46.75,46.82,5800.0,46.8,46.85,46.75,46.82,5800.0
2008-04-15 13:00:00,46.82,46.96,46.82,46.96,8800.0,46.82,46.96,46.82,46.96,8800.0
2008-04-15 13:30:00,46.95,47.14,46.92,47.11,4500.0,46.95,47.14,46.92,47.11,4500.0
2008-04-15 14:00:00,47.14,47.19,47.07,47.1,10500.0,47.14,47.19,47.07,47.1,10500.0
2008-04-15 14:30:00,47.09,47.19,46.71,46.77,46800.0,47.09,47.19,46.71,46.77,46800.0
2008-04-15 15:00:00,46.78,47.14,46.77,47.04,25700.0,46.78,47.14,46.77,47.04,25700.0
2008-04-15 15:30:00,47.09,47.26,47.02,47.2,20600.0,47.09,47.26,47.02,47.2,20600.0
2008-04-16 09:30:00,47.52,47.92,47.52,47.92,12700.0,47.52,47.92,47.52,47.92,12700.0
2008-04-16 10:00:00,47.98,48.54,47.98,48.43,15100.0,47.98,48.54,47.98,48.43,15100.0
2008-04-16 10:30:00,48.51,48.9,48.38,48.89,15200.0,48.51,48.9,48.38,48.89,15200.0
2008-04-16 11:00:00,48.89,48.89,48.46,48.7,12800.0,48.89,48.89,48.46,48.7,12800.0
2008-04-16 11:30:00,48.7,48.73,48.26,48.35,17500.0,48.7,48.73,48.26,48.35,17500.0
2008-04-16 12:00:00,48.39,48.72,48.38,48.67,8800.0,48.39,48.72,48.38,48.67,8800.0
2008-04-16 12:30:00,48.72,48.76,48.55,48.59,7700.0,48.72,48.76,48.55,48.59,7700.0
2008-04-16 13:00:00,48.64,48.64,48.44,48.44,7400.0,48.64,48.64,48.44,48.44,7400.0
2008-04-16 13:30:00,48.47,48.67,48.45,48.5,14600.0,48.47,48.67,48.45,48.5,14600.0
2008-04-16 14:00:00,48.46,48.53,48.37,48.5,9500.0,48.46,48.53,48.37,48.5,9500.0
2008-04-16 14:30:00,48.52,48.65,48.51,48.53,12500.0,48.52,48.65,48.51,48.53,12500.0
2008-04-16 15:00:00,48.55,48.82,48.54,48.75,17700.0,48.55,48.82,48.54,48.75,17700.0
2008-04-16 15:30:00,48.74,48.98,48.7,48.83,22500.0,48.74,48.98,48.7,48.83,22500.0
2008-04-17 09:30:00,49.08,49.08,48.34,48.63,16000.0,49.08,49.08,48.34,48.63,16000.0
2008-04-17 10:00:00,48.67,48.68,48.27,48.37,17100.0,48.67,48.68,48.27,48.37,17100.0
2008-04-17 10:30:00,48.38,48.38,48.05,48.09,7900.0,48.38,48.38,48.05,48.09,7900.0
2008-04-17 11:00:00,48.04,48.11,47.87,48.1,11600.0,48.04,48.11,47.87,48.1,11600.0
2008-04-17 11:30:00,48.1,48.2,47.99,48.14,5400.0,48.1,48.2,47.99,48.14,5400.0
2008-04-17 12:00:00,48.14,48.47,48.14,48.27,12500.0,48.14,48.47,48.14,48.27,12500.0
2008-04-17 12:30:00,48.25,48.44,48.17,48.37,9700.0,48.25,48.44,48.17,48.37,9700.0
2008-04-17 13:00:00,48.37,48.45,48.22,48.35,15800.0,48.37,48.45,48.22,48.35,15800.0
2008-04-17 13:30:00,48.31,48.36,48.17,48.17,3200.0,48.31,48.36,48.17,48.17,3200.0
2008-04-17 14:00:00,48.18,48.28,48.11,48.24,8200.0,48.18,48.28,48.11,48.24,8200.0
2008-04-17 14:30:00,48.24,48.3,48.05,48.1,10000.0,48.24,48.3,48.05,48.1,10000.0
2008-04-17 15:00:00,48.08,48.22,48.0,48.01,11100.0,48.08,48.22,48.0,48.01,11100.0
2008-04-17 15:30:00,48.03,48.41,48.0,48.22,19800.0,48.03,48.41,48.0,48.22,19800.0
2008-04-18 09:30:00,48.98,49.11,48.75,48.79,32900.0,48.98,49.11,48.75,48.79,32900.0
2008-04-18 10:00:00,48.8,49.05,48.75,48.89,11400.0,48.8,49.05,48.75,48.89,11400.0
2008-04-18 10:30:00,48.96,49.41,48.9,49.34,13700.0,48.96,49.41,48.9,49.34,13700.0
2008-04-18 11:00:00,49.35,49.45,49.07,49.24,18400.0,49.35,49.45,49.07,49.24,18400.0
2008-04-18 11:30:00,49.28,49.73,49.28,49.67,9900.0,49.28,49.73,49.28,49.67,9900.0
2008-04-18 12:00:00,49.67,49.67,49.43,49.65,6600.0,49.67,49.67,49.43,49.65,6600.0
2008-04-18 12:30:00,49.58,49.66,49.44,49.44,5000.0,49.58,49.66,49.44,49.44,5000.0
2008-04-18 13:00:00,49.44,49.73,49.41,49.69,5600.0,49.44,49.73,49.41,49.69,5600.0
2008-04-18 13:30:00,49.68,49.68,49.49,49.54,5500.0,49.68,49.68,49.49,49.54,5500.0
2008-04-18 14:00:00,49.57,49.57,49.34,49.41,5500.0,49.57,49.57,49.34,49.41,5500.0
2008-04-18 14:30:00,49.35,49.48,49.29,49.42,23900.0,49.35,49.48,49.29,49.42,23900.0
2008-04-18 15:00:00,49.42,49.6,49.35,49.48,38900.0,49.42,49.6,49.35,49.48,38900.0
2008-04-18 15:30:00,49.5,49.72,49.44,49.64,12900.0,49.5,49.72,49.44,49.64,12900.0
2008-04-21 09:30:00,49.39,49.6,49.18,49.47,10500.0,49.39,49.6,49.18,49.47,10500.0
2008-04-21 10:00:00,49.43,49.51,48.92,48.95,18100.0,49.43,49.51,48.92,48.95,18100.0
2008-04-21 10:30:00,48.9,48.98,48.75,48.86,6900.0,48.9,48.98,48.75,48.86,6900.0
2008-04-21 11:00:00,48.86,49.11,48.77,49.09,15300.0,48.86,49.11,48.77,49.09,15300.0
2008-04-21 11:30:00,49.09,49.24,49.01,49.12,24000.0,49.09,49.24,49.01,49.12,24000.0
2008-04-21 12:00:00,49.16,49.17,48.84,48.89,2800.0,49.16,49.17,48.84,48.89,2800.0
2008-04-21 12:30:00,48.89,48.89,48.62,48.62,2600.0,48.89,48.89,48.62,48.62,2600.0
2008-04-21 13:00:00,48.65,48.9,48.65,48.8,5000.0,48.65,48.9,48.65,48.8,5000.0
2008-04-21 13:30:00,48.73,48.79,48.51,48.54,3500.0,48.73,48.79,48.51,48.54,3500.0
2008-04-21 14:00:00,48.59,48.89,48.55,48.79,7500.0,48.59,48.89,48.55,48.79,7500.0
2008-04-21 14:30:00,48.8,49.01,48.8,48.92,7000.0,48.8,49.01,48.8,48.92,7000.0
2008-04-21 15:00:00,48.94,49.18,48.94,49.07,7100.0,48.94,49.18,48.94,49.07,7100.0
2008-04-21 15:30:00,49.09,49.23,48.88,49.02,10300.0,49.09,49.23,48.88,49.02,10300.0
2008-04-22 09:30:00,48.66,48.71,47.96,48.02,12700.0,48.66,48.71,47.96,48.02,12700.0
2008-04-22 10:00:00,48.01,48.41,47.97,48.22,11500.0,48.01,48.41,47.97,48.22,11500.0
2008-04-22 10:30:00,48.22,48.25,48.01,48.02,26100.0,48.22,48.25,48.01,48.02,26100.0
2008-04-22 11:00:00,48.07,48.2,47.95,48.0,12800.0,48.07,48.2,47.95,48.0,12800.0
2008-04-22 11:30:00,47.99,48.04,47.64,47.71,8400.0,47.99,48.04,47.64,47.71,8400.0
2008-04-22 12:00:00,47.75,47.75,47.3,47.38,24100.0,47.75,47.75,47.3,47.38,24100.0
2008-04-22 12:30:00,47.33,47.37,47.07,47.19,16200.0,47.33,47.37,47.07,47.19,16200.0
2008-04-22 13:00:00,47.1,47.35,47.09,47.28,8000.0,47.1,47.35,47.09,47.28,8000.0
2008-04-22 13:30:00,47.35,47.56,47.34,47.43,6700.0,47.35,47.56,47.34,47.43,6700.0
2008-04-22 14:00:00,47.43,47.65,47.34,47.49,17100.0,47.43,47.65,47.34,47.49,17100.0
2008-04-22 14:30:00,47.49,47.77,47.41,47.74,28000.0,47.49,47.77,47.41,47.74,28000.0
2008-04-22 15:00:00,47.74,47.98,47.64,47.97,41700.0,47.74,47.98,47.64,47.97,41700.0
2008-04-22 15:30:00,47.93,48.01,47.73,47.9,25300.0,47.93,48.01,47.73,47.9,25300.0
2008-04-23 09:30:00,50.04,54.75,49.74,54.38,175100.0,50.04,54.75,49.74,54.38,175100.0
2008-04-23 10:00:00,54.37,56.02,54.11,55.15,217400.0,54.37,56.02,54.11,55.15,217400.0
2008-04-23 10:30:00,55.19,56.25,54.91,55.26,102200.0,55.19,56.25,54.91,55.26,102200.0
2008-04-23 11:00:00,55.36,56.14,55.16,55.38,94900.0,55.36,56.14,55.16,55.38,94900.0
2008-04-23 11:30:00,55.38,56.85,55.28,56.8,102000.0,55.38,56.85,55.28,56.8,102000.0
2008-04-23 12:00:00,56.82,56.85,55.57,56.0,50600.0,56.82,56.85,55.57,56.0,50600.0
2008-04-23 12:30:00,55.99,56.33,55.88,55.96,27100.0,55.99,56.33,55.88,55.96,27100.0
2008-04-23 13:00:00,55.92,55.94,55.64,55.76,23700.0,55.92,55.94,55.64,55.76,23700.0
2008-04-23 13:30:00,55.75,56.02,55.71,55.9,48300.0,55.75,56.02,55.71,55.9,48300.0
2008-04-23 14:00:00,55.92,56.85,55.91,56.84,55300.0,55.92,56.85,55.91,56.84,55300.0
2008-04-23 14:30:00,56.82,56.96,56.43,56.94,50600.0,56.82,56.96,56.43,56.94,50600.0
2008-04-23 15:00:00,56.94,57.59,56.92,57.36,105300.0,56.94,57.59,56.92,57.36,105300.0
2008-04-23 15:30:00,57.41,57.78,56.5,57.12,164800.0,57.41,57.78,56.5,57.12,164800.0
2008-04-24 09:30:00,57.0,57.08,56.09,56.42,98100.0,57.0,57.08,56.09,56.42,98100.0
2008-04-24 10:00:00,56.45,56.69,56.02,56.58,57600.0,56.45,56.69,56.02,56.58,57600.0
2008-04-24 10:30:00,56.62,56.75,56.32,56.35,31400.0,56.62,56.75,56.32,56.35,31400.0
2008-04-24 11:00:00,56.32,56.41,56.08,56.26,38100.0,56.32,56.41,56.08,56.26,38100.0
2008-04-24 11:30:00,56.29,56.97,56.1,56.83,24900.0,56.29,56.97,56.1,56.83,24900.0
2008-04-24 12:00:00,56.78,57.22,56.76,57.11,18300.0,56.78,57.22,56.76,57.11,18300.0
2008-04-24 12:30:00,57.17,57.62,57.11,57.32,30700.0,57.17,57.62,57.11,57.32,30700.0
2008-04-24 13:00:00,57.37,57.65,57.13,57.14,19900.0,57.37,57.65,57.13,57.14,19900.0
2008-04-24 13:30:00,57.13,57.29,57.0,57.24,17600.0,57.13,57.29,57.0,57.24,17600.0
2008-04-24 14:00:00,57.27,57.63,57.18,57.59,31600.0,57.27,57.63,57.18,57.59,31600.0
2008-04-24 14:30:00,57.6,57.84,57.42,57.65,38300.0,57.6,57.84,57.42,57.65,38300.0
2008-04-24 15:00:00,57.65,57.97,57.62,57.95,50100.0,57.65,57.97,57.62,57.95,50100.0
2008-04-24 15:30:00,57.9,58.36,57.59,58.3,84100.0,57.9,58.36,57.59,58.3,84100.0
2008-04-25 09:30:00,58.09,59.0,57.45,57.45,52400.0,58.09,59.0,57.45,57.45,52400.0
2008-04-25 10:00:00,57.52,58.06,57.14,57.9,36100.0,57.52,58.06,57.14,57.9,36100.0
2008-04-25 10:30:00,57.96,58.15,57.85,57.99,27600.0,57.96,58.15,57.85,57.99,27600.0
2008-04-25 11:00:00,58.05,58.11,57.38,57.49,18800.0,58.05,58.11,57.38,57.49,18800.0
2008-04-25 11:30:00,57.41,57.62,57.31,57.55,30600.0,57.41,57.62,57.31,57.55,30600.0
2008-04-25 12:00:00,57.6,57.68,57.17,57.48,45900.0,57.6,57.68,57.17,57.48,45900.0
2008-04-25 12:30:00,57.5,57.9,57.34,57.34,20200.0,57.5,57.9,57.34,57.34,20200.0
2008-04-25 13:00:00,57.41,57.44,57.18,57.31,15100.0,57.41,57.44,57.18,57.31,15100.0
2008-04-25 13:30:00,57.31,57.38,57.18,57.37,12900.0,57.31,57.38,57.18,57.37,12900.0
2008-04-25 14:00:00,57.37,57.68,57.37,57.68,17300.0,57.37,57.68,57.37,57.68,17300.0
2008-04-25 14:30:00,57.71,58.13,57.62,58.13,17700.0,57.71,58.13,57.62,58.13,17700.0
2008-04-25 15:00:00,58.15,58.68,58.15,58.58,38800.0,58.15,58.68,58.15,58.58,38800.0
2008-04-25 15:30:00,58.58,58.59,58.38,58.42,32100.0,58.58,58.59,58.38,58.42,32100.0
2008-04-28 09:30:00,58.63,58.8,58.01,58.62,97300.0,58.63,58.8,58.01,58.62,97300.0
2008-04-28 10:00:00,58.65,59.01,58.46,58.61,52700.0,58.65,59.01,58.46,58.61,52700.0
2008-04-28 10:30:00,58.6,58.7,58.14,58.16,54200.0,58.6,58.7,58.14,58.16,54200.0
2008-04-28 11:00:00,58.27,58.27,57.8,57.8,73900.0,58.27,58.27,57.8,57.8,73900.0
2008-04-28 11:30:00,57.81,58.37,57.81,58.21,23800.0,57.81,58.37,57.81,58.21,23800.0
2008-04-28 12:00:00,58.26,58.5,58.23,58.42,26100.0,58.26,58.5,58.23,58.42,26100.0
2008-04-28 12:30:00,58.42,58.43,58.11,58.24,27700.0,58.42,58.43,58.11,58.24,27700.0
2008-04-28 13:00:00,58.26,58.42,58.18,58.42,15900.0,58.26,58.42,58.18,58.42,15900.0
2008-04-28 13:30:00,58.49,58.59,58.38,58.52,26400.0,58.49,58.59,58.38,58.52,26400.0
2008-04-28 14:00:00,58.5,58.54,58.44,58.44,31900.0,58.5,58.54,58.44,58.44,31900.0
2008-04-28 14:30:00,58.45,58.51,58.36,58.4,21300.0,58.45,58.51,58.36,58.4,21300.0
2008-04-28 15:00:00,58.41,58.61,58.14,58.18,48000.0,58.41,58.61,58.14,58.18,48000.0
2008-04-28 15:30:00,58.21,58.28,57.89,58.13,41500.0,58.21,58.28,57.89,58.13,41500.0
2008-04-29 09:30:00,58.27,58.75,58.08,58.58,35000.0,58.27,58.75,58.08,58.58,35000.0
2008-04-29 10:00:00,58.62,58.68,58.51,58.51,26700.0,58.62,58.68,58.51,58.51,26700.0
2008-04-29 10:30:00,58.53,58.7,58.25,58.31,25200.0,58.53,58.7,58.25,58.31,25200.0
2008-04-29 11:00:00,58.25,58.29,58.01,58.12,81400.0,58.25,58.29,58.01,58.12,81400.0
2008-04-29 11:30:00,58.1,58.13,57.55,57.62,26600.0,58.1,58.13,57.55,57.62,26600.0
2008-04-29 12:00:00,57.69,57.97,57.67,57.97,15500.0,57.69,57.97,57.67,57.97,15500.0
2008-04-29 12:30:00,57.98,58.1,57.76,57.76,10100.0,57.98,58.1,57.76,57.76,10100.0
2008-04-29 13:00:00,57.71,58.12,57.7,58.0,11300.0,57.71,58.12,57.7,58.0,11300.0
2008-04-29 13:30:00,58.08,58.1,57.61,57.62,12600.0,58.08,58.1,57.61,57.62,12600.0
2008-04-29 14:00:00,57.66,57.8,57.36,57.58,21900.0,57.66,57.8,57.36,57.58,21900.0
2008-04-29 14:30:00,57.51,57.91,57.47,57.87,24500.0,57.51,57.91,57.47,57.87,24500.0
2008-04-29 15:00:00,57.88,57.98,57.51,57.51,28900.0,57.88,57.98,57.51,57.51,28900.0
2008-04-29 15:30:00,57.51,57.71,57.23,57.59,54800.0,57.51,57.71,57.23,57.59,54800.0
2008-04-30 09:30:00,57.51,57.6,57.06,57.47,46700.0,57.51,57.6,57.06,57.47,46700.0
2008-04-30 10:00:00,57.49,58.25,57.49,57.94,51900.0,57.49,58.25,57.49,57.94,51900.0
2008-04-30 10:30:00,57.94,58.47,57.9,58.16,22900.0,57.94,58.47,57.9,58.16,22900.0
2008-04-30 11:00:00,58.14,58.58,58.14,58.4,20600.0,58.14,58.58,58.14,58.4,20600.0
2008-04-30 11:30:00,58.35,58.4,57.5,57.63,33900.0,58.35,58.4,57.5,57.63,33900.0
2008-04-30 12:00:00,57.63,58.3,57.63,58.3,16700.0,57.63,58.3,57.63,58.3,16700.0
2008-04-30 12:30:00,58.3,58.5,58.23,58.33,16200.0,58.3,58.5,58.23,58.33,16200.0
2008-04-30 13:00:00,58.25,58.72,58.25,58.67,9900.0,58.25,58.72,58.25,58.67,9900.0
2008-04-30 13:30:00,58.66,58.89,58.64,58.75,13700.0,58.66,58.89,58.64,58.75,13700.0
2008-04-30 14:00:00,58.75,59.18,58.48,59.11,28900.0,58.75,59.18,58.48,59.11,28900.0
2008-04-30 14:30:00,58.97,59.18,58.49,58.54,28800.0,58.97,59.18,58.49,58.54,28800.0
2008-04-30 15:00:00,58.52,58.68,58.14,58.2,37500.0,58.52,58.68,58.14,58.2,37500.0
2008-04-30 15:30:00,58.24,58.76,58.15,58.6,65800.0,58.24,58.76,58.15,58.6,65800.0
2008-05-01 09:30:00,58.81,59.25,58.0,58.8,23900.0,58.81,59.25,58.0,58.8,23900.0
2008-05-01 10:00:00,58.69,59.22,58.54,59.04,30500.0,58.69,59.22,58.54,59.04,30500.0
2008-05-01 10:30:00,59.08,59.08,58.69,58.82,16000.0,59.08,59.08,58.69,58.82,16000.0
2008-05-01 11:00:00,58.82,58.93,58.68,58.81,26400.0,58.82,58.93,58.68,58.81,26400.0
2008-05-01 11:30:00,58.74,58.95,58.51,58.51,24600.0,58.74,58.95,58.51,58.51,24600.0
2008-05-01 12:00:00,58.55,58.9,58.55,58.9,8600.0,58.55,58.9,58.55,58.9,8600.0
2008-05-01 12:30:00,58.88,59.44,58.88,59.32,39700.0,58.88,59.44,58.88,59.32,39700.0
2008-05-01 13:00:00,59.22,59.46,59.22,59.36,21600.0,59.22,59.46,59.22,59.36,21600.0
2008-05-01 13:30:00,59.39,59.51,59.14,59.27,20500.0,59.39,59.51,59.14,59.27,20500.0
2008-05-01 14:00:00,59.23,59.89,59.23,59.72,21800.0,59.23,59.89,59.23,59.72,21800.0
2008-05-01 14:30:00,59.75,59.98,59.66,59.66,21400.0,59.75,59.98,59.66,59.66,21400.0
2008-05-01 15:00:00,59.67,59.92,59.66,59.75,20100.0,59.67,59.92,59.66,59.75,20100.0
2008-05-01 15:30:00,59.75,59.76,59.33,59.55,35000.0,59.75,59.76,59.33,59.55,35000.0
2008-05-02 09:30:00,59.92,59.92,59.03,59.34,30600.0,59.92,59.92,59.03,59.34,30600.0
2008-05-02 10:00:00,59.39,59.86,59.26,59.3,19100.0,59.39,59.86,59.26,59.3,19100.0
2008-05-02 10:30:00,59.33,59.62,59.09,59.19,16800.0,59.33,59.62,59.09,59.19,16800.0
2008-05-02 11:00:00,59.19,59.37,59.13,59.34,19000.0,59.19,59.37,59.13,59.34,19000.0
2008-05-02 11:30:00,59.37,59.7,59.36,59.66,18500.0,59.37,59.7,59.36,59.66,18500.0
2008-05-02 12:00:00,59.61,59.67,59.19,59.5,24700.0,59.61,59.67,59.19,59.5,24700.0
2008-05-02 12:30:00,59.47,59.52,59.4,59.44,18100.0,59.47,59.52,59.4,59.44,18100.0
2008-05-02 13:00:00,59.49,59.5,59.13,59.26,12400.0,59.49,59.5,59.13,59.26,12400.0
2008-05-02 13:30:00,59.2,59.59,59.2,59.33,11800.0,59.2,59.59,59.2,59.33,11800.0
2008-05-02 14:00:00,59.29,59.44,59.06,59.24,21000.0,59.29,59.44,59.06,59.24,21000.0
2008-05-02 14:30:00,59.14,59.27,58.98,59.06,17700.0,59.14,59.27,58.98,59.06,17700.0
2008-05-02 15:00:00,59.05,59.35,59.0,59.29,13600.0,59.05,59.35,59.0,59.29,13600.0
2008-05-02 15:30:00,59.28,59.28,58.93,59.05,32800.0,59.28,59.28,58.93,59.05,32800.0
2008-05-05 09:30:00,59.06,59.31,58.83,59.12,23900.0,59.06,59.31,58.83,59.12,23900.0
2008-05-05 10:00:00,59.18,59.24,58.77,58.9,16200.0,59.18,59.24,58.77,58.9,16200.0
2008-05-05 10:30:00,58.86,58.93,58.67,58.72,18600.0,58.86,58.93,58.67,58.72,18600.0
2008-05-05 11:00:00,58.68,58.77,58.45,58.5,20500.0,58.68,58.77,58.45,58.5,20500.0
2008-05-05 11:30:00,58.53,58.86,58.53,58.64,19200.0,58.53,58.86,58.53,58.64,19200.0
2008-05-05 12:00:00,58.64,58.78,58.57,58.63,16400.0,58.64,58.78,58.57,58.63,16400.0
2008-05-05 12:30:00,58.62,59.0,58.57,58.87,17200.0,58.62,59.0,58.57,58.87,17200.0
2008-05-05 13:00:00,58.91,58.99,58.77,58.79,9200.0,58.91,58.99,58.77,58.79,9200.0
2008-05-05 13:30:00,58.77,58.93,58.48,58.5,11700.0,58.77,58.93,58.48,58.5,11700.0
2008-05-05 14:00:00,58.49,58.85,58.49,58.71,12500.0,58.49,58.85,58.49,58.71,12500.0
2008-05-05 14:30:00,58.7,59.0,58.63,58.87,18300.0,58.7,59.0,58.63,58.87,18300.0
2008-05-05 15:00:00,58.88,59.18,58.88,59.04,15900.0,58.88,59.18,58.88,59.04,15900.0
2008-05-05 15:30:00,59.07,59.32,59.01,59.01,24900.0,59.07,59.32,59.01,59.01,24900.0
2008-05-06 09:30:00,59.0,59.0,58.11,58.3,20500.0,59.0,59.0,58.11,58.3,20500.0
2008-05-06 10:00:00,58.24,58.3,57.8,57.95,28600.0,58.24,58.3,57.8,57.95,28600.0
2008-05-06 10:30:00,57.97,58.44,57.85,58.37,14300.0,57.97,58.44,57.85,58.37,14300.0
2008-05-06 11:00:00,58.45,58.5,58.13,58.24,10800.0,58.45,58.5,58.13,58.24,10800.0
2008-05-06 11:30:00,58.27,58.3,58.1,58.12,11200.0,58.27,58.3,58.1,58.12,11200.0
2008-05-06 12:00:00,58.22,58.34,58.01,58.01,24700.0,58.22,58.34,58.01,58.01,24700.0
2008-05-06 12:30:00,58.08,58.36,58.0,58.36,14300.0,58.08,58.36,58.0,58.36,14300.0
2008-05-06 13:00:00,58.37,58.4,58.09,58.2,11200.0,58.37,58.4,58.09,58.2,11200.0
2008-05-06 13:30:00,58.14,58.36,58.14,58.16,13700.0,58.14,58.36,58.14,58.16,13700.0
2008-05-06 14:00:00,58.17,58.2,57.69,57.89,29700.0,58.17,58.2,57.69,57.89,29700.0
2008-05-06 14:30:00,57.9,57.94,57.75,57.88,28200.0,57.9,57.94,57.75,57.88,28200.0
2008-05-06 15:00:00,57.92,58.19,57.87,58.13,27000.0,57.92,58.19,57.87,58.13,27000.0
2008-05-06 15:30:00,58.15,58.37,58.01,58.08,26400.0,58.15,58.37,58.01,58.08,26400.0
2008-05-07 09:30:00,58.23,58.82,58.02,58.49,21300.0,58.23,58.82,58.02,58.49,21300.0
2008-05-07 10:00:00,58.5,58.71,58.37,58.38,9500.0,58.5,58.71,58.37,58.38,9500.0
2008-05-07 10:30:00,58.35,58.74,58.18,58.51,14500.0,58.35,58.74,58.18,58.51,14500.0
2008-05-07 11:00:00,58.47,58.65,58.22,58.23,16100.0,58.47,58.65,58.22,58.23,16100.0
2008-05-07 11:30:00,58.23,58.28,58.11,58.11,21000.0,58.23,58.28,58.11,58.11,21000.0
2008-05-07 12:00:00,58.1,58.28,58.03,58.05,12400.0,58.1,58.28,58.03,58.05,12400.0
2008-05-07 12:30:00,58.09,58.09,57.81,57.91,14500.0,58.09,58.09,57.81,57.91,14500.0
2008-05-07 13:00:00,57.92,57.93,57.58,57.78,13900.0,57.92,57.93,57.58,57.78,13900.0
2008-05-07 13:30:00,57.78,57.91,57.55,57.55,10400.0,57.78,57.91,57.55,57.55,10400.0
2008-05-07 14:00:00,57.58,57.66,57.13,57.26,30700.0,57.58,57.66,57.13,57.26,30700.0
2008-05-07 14:30:00,57.25,57.41,57.15,57.28,29800.0,57.25,57.41,57.15,57.28,29800.0
2008-05-07 15:00:00,57.2,57.35,56.96,57.04,31600.0,57.2,57.35,56.96,57.04,31600.0
2008-05-07 15:30:00,57.04,57.22,56.82,57.01,40400.0,57.04,57.22,56.82,57.01,40400.0
2008-05-08 09:30:00,57.24,57.8,56.83,57.45,18000.0,57.24,57.8,56.83,57.45,18000.0
2008-05-08 10:00:00,57.41,57.41,56.92,57.09,13900.0,57.41,57.41,56.92,57.09,13900.0
2008-05-08 10:30:00,57.09,57.13,56.69,57.05,19100.0,57.09,57.13,56.69,57.05,19100.0
2008-05-08 11:00:00,57.06,57.07,56.7,56.93,41100.0,57.06,57.07,56.7,56.93,41100.0
2008-05-08 11:30:00,56.9,56.97,56.76,56.94,54300.0,56.9,56.97,56.76,56.94,54300.0
2008-05-08 12:00:00,56.94,57.5,56.89,57.35,39300.0,56.94,57.5,56.89,57.35,39300.0
2008-05-08 12:30:00,57.36,57.51,57.29,57.29,11600.0,57.36,57.51,57.29,57.29,11600.0
2008-05-08 13:00:00,57.33,57.93,57.33,57.8,12900.0,57.33,57.93,57.33,57.8,12900.0
2008-05-08 13:30:00,57.8,57.93,57.56,57.87,18000.0,57.8,57.93,57.56,57.87,18000.0
2008-05-08 14:00:00,57.89,57.93,57.6,57.74,17700.0,57.89,57.93,57.6,57.74,17700.0
2008-05-08 14:30:00,57.75,57.83,57.51,57.7,23000.0,57.75,57.83,57.51,57.7,23000.0
2008-05-08 15:00:00,57.69,57.84,57.58,57.75,38700.0,57.69,57.84,57.58,57.75,38700.0
2008-05-08 15:30:00,57.7,57.97,57.63,57.89,21600.0,57.7,57.97,57.63,57.89,21600.0
2008-05-09 09:30:00,57.62,57.62,56.81,57.24,26800.0,57.62,57.62,56.81,57.24,26800.0
2008-05-09 10:00:00,57.26,57.54,57.24,57.32,28100.0,57.26,57.54,57.24,57.32,28100.0
2008-05-09 10:30:00,57.31,57.91,57.31,57.72,23800.0,57.31,57.91,57.31,57.72,23800.0
2008-05-09 11:00:00,57.72,57.85,57.43,57.43,15700.0,57.72,57.85,57.43,57.43,15700.0
2008-05-09 11:30:00,57.45,57.48,57.26,57.3,27300.0,57.45,57.48,57.26,57.3,27300.0
2008-05-09 12:00:00,57.3,57.41,57.21,57.32,13800.0,57.3,57.41,57.21,57.32,13800.0
2008-05-09 12:30:00,57.38,57.53,57.33,57.49,15700.0,57.38,57.53,57.33,57.49,15700.0
2008-05-09 13:00:00,57.48,57.66,57.46,57.55,6700.0,57.48,57.66,57.46,57.55,6700.0
2008-05-09 13:30:00,57.49,57.51,57.35,57.47,21400.0,57.49,57.51,57.35,57.47,21400.0
2008-05-09 14:00:00,57.48,57.51,57.25,57.28,16900.0,57.48,57.51,57.25,57.28,16900.0
2008-05-09 14:30:00,57.27,57.5,57.16,57.5,32500.0,57.27,57.5,57.16,57.5,32500.0
2008-05-09 15:00:00,57.5,57.7,57.45,57.66,23300.0,57.5,57.7,57.45,57.66,23300.0
2008-05-09 15:30:00,57.66,57.99,57.61,57.91,38000.0,57.66,57.99,57.61,57.91,38000.0
2008-05-12 09:30:00,57.61,57.97,57.61,57.86,13600.0,57.61,57.97,57.61,57.86,13600.0
2008-05-12 10:00:00,57.9,57.97,57.37,57.64,12400.0,57.9,57.97,57.37,57.64,12400.0
2008-05-12 10:30:00,57.65,58.5,57.64,58.37,21900.0,57.65,58.5,57.64,58.37,21900.0
2008-05-12 11:00:00,58.37,58.49,58.34,58.34,4800.0,58.37,58.49,58.34,58.34,4800.0
2008-05-12 11:30:00,58.33,58.68,58.19,58.62,9400.0,58.33,58.68,58.19,58.62,9400.0
2008-05-12 12:00:00,58.63,58.73,58.59,58.6,3800.0,58.63,58.73,58.59,58.6,3800.0
2008-05-12 12:30:00,58.61,58.62,58.36,58.36,6400.0,58.61,58.62,58.36,58.36,6400.0
2008-05-12 13:00:00,58.31,58.33,57.9,57.93,13000.0,58.31,58.33,57.9,57.93,13000.0
2008-05-12 13:30:00,57.95,58.02,57.8,57.8,7300.0,57.95,58.02,57.8,57.8,7300.0
2008-05-12 14:00:00,57.81,58.35,57.72,58.27,11200.0,57.81,58.35,57.72,58.27,11200.0
2008-05-12 14:30:00,58.24,58.62,58.24,58.53,11800.0,58.24,58.62,58.24,58.53,11800.0
2008-05-12 15:00:00,58.55,58.73,58.28,58.28,17700.0,58.55,58.73,58.28,58.28,17700.0
2008-05-12 15:30:00,58.28,58.44,58.12,58.19,23400.0,58.28,58.44,58.12,58.19,23400.0
2008-05-13 09:30:00,58.26,58.32,57.75,57.75,9800.0,58.26,58.32,57.75,57.75,9800.0
2008-05-13 10:00:00,57.84,57.89,57.73,57.79,15600.0,57.84,57.89,57.73,57.79,15600.0
2008-05-13 10:30:00,57.85,57.97,57.74,57.9,12200.0,57.85,57.97,57.74,57.9,12200.0
2008-05-13 11:00:00,57.87,57.92,57.77,57.86,18400.0,57.87,57.92,57.77,57.86,18400.0
2008-05-13 11:30:00,57.86,58.0,57.84,57.95,21000.0,57.86,58.0,57.84,57.95,21000.0
2008-05-13 12:00:00,57.97,58.31,57.96,58.28,7000.0,57.97,58.31,57.96,58.28,7000.0
2008-05-13 12:30:00,58.3,58.3,57.94,57.98,15800.0,58.3,58.3,57.94,57.98,15800.0
2008-05-13 13:00:00,58.02,58.09,57.82,57.93,19900.0,58.02,58.09,57.82,57.93,19900.0
2008-05-13 13:30:00,57.99,58.08,57.91,57.95,22500.0,57.99,58.08,57.91,57.95,22500.0
2008-05-13 14:00:00,57.95,58.04,57.84,57.91,30100.0,57.95,58.04,57.84,57.91,30100.0
2008-05-13 14:30:00,57.92,58.34,57.82,58.2,30700.0,57.92,58.34,57.82,58.2,30700.0
2008-05-13 15:00:00,58.22,58.56,58.13,58.16,18600.0,58.22,58.56,58.13,58.16,18600.0
2008-05-13 15:30:00,58.15,58.38,58.06,58.28,16300.0,58.15,58.38,58.06,58.28,16300.0
2008-05-14 09:30:00,58.36,59.08,57.83,59.01,10200.0,58.36,59.08,57.83,59.01,10200.0
2008-05-14 10:00:00,58.84,59.04,58.79,58.92,15600.0,58.84,59.04,58.79,58.92,15600.0
2008-05-14 10:30:00,58.93,58.99,58.77,58.79,6200.0,58.93,58.99,58.77,58.79,6200.0
2008-05-14 11:00:00,58.82,58.94,58.56,58.58,13200.0,58.82,58.94,58.56,58.58,13200.0
2008-05-14 11:30:00,58.6,58.86,58.56,58.78,5000.0,58.6,58.86,58.56,58.78,5000.0
2008-05-14 12:00:00,58.8,58.84,58.68,58.75,11500.0,58.8,58.84,58.68,58.75,11500.0
2008-05-14 12:30:00,58.72,58.86,58.62,58.71,3700.0,58.72,58.86,58.62,58.71,3700.0
2008-05-14 13:00:00,58.72,58.74,58.64,58.71,5500.0,58.72,58.74,58.64,58.71,5500.0
2008-05-14 13:30:00,58.7,58.73,58.63,58.68,12800.0,58.7,58.73,58.63,58.68,12800.0
2008-05-14 14:00:00,58.7,58.82,58.58,58.62,43300.0,58.7,58.82,58.58,58.62,43300.0
2008-05-14 14:30:00,58.66,58.81,58.62,58.64,15900.0,58.66,58.81,58.62,58.64,15900.0
2008-05-14 15:00:00,58.62,58.67,58.32,58.46,17600.0,58.62,58.67,58.32,58.46,17600.0
2008-05-14 15:30:00,58.51,58.59,58.29,58.5,49600.0,58.51,58.59,58.29,58.5,49600.0
2008-05-15 09:30:00,58.71,58.9,57.75,58.42,21400.0,58.71,58.9,57.75,58.42,21400.0
2008-05-15 10:00:00,58.41,58.49,58.08,58.35,14800.0,58.41,58.49,58.08,58.35,14800.0
2008-05-15 10:30:00,58.42,58.43,58.35,58.36,3600.0,58.42,58.43,58.35,58.36,3600.0
2008-05-15 11:00:00,58.37,58.45,58.35,58.38,5800.0,58.37,58.45,58.35,58.38,5800.0
2008-05-15 11:30:00,58.36,58.45,58.32,58.45,9400.0,58.36,58.45,58.32,58.45,9400.0
2008-05-15 12:00:00,58.45,58.57,58.39,58.54,11400.0,58.45,58.57,58.39,58.54,11400.0
2008-05-15 12:30:00,58.63,58.76,58.42,58.42,9400.0,58.63,58.76,58.42,58.42,9400.0
2008-05-15 13:00:00,58.45,58.56,58.32,58.44,7100.0,58.45,58.56,58.32,58.44,7100.0
2008-05-15 13:30:00,58.47,58.47,58.3,58.43,8900.0,58.47,58.47,58.3,58.43,8900.0
2008-05-15 14:00:00,58.44,58.7,58.37,58.57,19700.0,58.44,58.7,58.37,58.57,19700.0
2008-05-15 14:30:00,58.57,58.68,58.48,58.68,18300.0,58.57,58.68,58.48,58.68,18300.0
2008-05-15 15:00:00,58.68,58.86,58.61,58.71,28200.0,58.68,58.86,58.61,58.71,28200.0
2008-05-15 15:30:00,58.74,59.06,58.64,58.8,17100.0,58.74,59.06,58.64,58.8,17100.0
2008-05-16 09:30:00,58.91,59.34,57.97,58.1,38700.0,58.91,59.34,57.97,58.1,38700.0
2008-05-16 10:00:00,58.2,58.22,57.72,57.85,10200.0,58.2,58.22,57.72,57.85,10200.0
2008-05-16 10:30:00,57.88,58.13,57.54,57.54,10400.0,57.88,58.13,57.54,57.54,10400.0
2008-05-16 11:00:00,57.51,57.56,57.36,57.48,11300.0,57.51,57.56,57.36,57.48,11300.0
2008-05-16 11:30:00,57.48,57.88,57.46,57.88,12400.0,57.48,57.88,57.46,57.88,12400.0
2008-05-16 12:00:00,57.88,57.88,57.61,57.84,6500.0,57.88,57.88,57.61,57.84,6500.0
2008-05-16 12:30:00,57.91,57.99,57.85,57.93,5800.0,57.91,57.99,57.85,57.93,5800.0
2008-05-16 13:00:00,57.96,57.97,57.72,57.9,5600.0,57.96,57.97,57.72,57.9,5600.0
2008-05-16 13:30:00,57.89,57.97,57.77,57.93,5200.0,57.89,57.97,57.77,57.93,5200.0
2008-05-16 14:00:00,57.93,58.09,57.78,57.99,9800.0,57.93,58.09,57.78,57.99,9800.0
2008-05-16 14:30:00,58.01,58.3,57.91,58.21,17500.0,58.01,58.3,57.91,58.21,17500.0
2008-05-16 15:00:00,58.23,58.28,57.98,58.03,16100.0,58.23,58.28,57.98,58.03,16100.0
2008-05-16 15:30:00,57.98,58.21,57.86,57.99,18500.0,57.98,58.21,57.86,57.99,18500.0
2008-05-19 09:30:00,58.5,58.5,57.36,57.69,11200.0,58.5,58.5,57.36,57.69,11200.0
2008-05-19 10:00:00,57.72,58.0,57.62,57.86,9800.0,57.72,58.0,57.62,57.86,9800.0
2008-05-19 10:30:00,57.9,58.29,57.86,58.15,9600.0,57.9,58.29,57.86,58.15,9600.0
2008-05-19 11:00:00,58.16,58.6,58.16,58.6,5600.0,58.16,58.6,58.16,58.6,5600.0
2008-05-19 11:30:00,58.52,58.71,58.51,58.62,12000.0,58.52,58.71,58.51,58.62,12000.0
2008-05-19 12:00:00,58.64,58.69,58.45,58.5,10700.0,58.64,58.69,58.45,58.5,10700.0
2008-05-19 12:30:00,58.5,58.6,58.43,58.57,6600.0,58.5,58.6,58.43,58.57,6600.0
2008-05-19 13:00:00,58.54,58.6,58.49,58.55,6700.0,58.54,58.6,58.49,58.55,6700.0
2008-05-19 13:30:00,58.56,58.57,58.27,58.27,6000.0,58.56,58.57,58.27,58.27,6000.0
2008-05-19 14:00:00,58.24,58.36,57.88,57.89,17200.0,58.24,58.36,57.88,57.89,17200.0
2008-05-19 14:30:00,57.94,58.34,57.93,58.24,14900.0,57.94,58.34,57.93,58.24,14900.0
2008-05-19 15:00:00,58.22,58.27,58.03,58.09,25100.0,58.22,58.27,58.03,58.09,25100.0
2008-05-19 15:30:00,58.04,58.06,57.64,57.78,25900.0,58.04,58.06,57.64,57.78,25900.0
2008-05-20 09:30:00,57.89,57.89,56.38,56.48,29300.0,57.89,57.89,56.38,56.48,29300.0
2008-05-20 10:00:00,56.51,56.91,56.44,56.8,21400.0,56.51,56.91,56.44,56.8,21400.0
2008-05-20 10:30:00,56.8,56.96,56.76,56.83,18200.0,56.8,56.96,56.76,56.83,18200.0
2008-05-20 11:00:00,56.91,57.04,56.67,56.95,12100.0,56.91,57.04,56.67,56.95,12100.0
2008-05-20 11:30:00,56.98,56.99,56.52,56.66,9300.0,56.98,56.99,56.52,56.66,9300.0
2008-05-20 12:00:00,56.64,57.0,56.64,56.95,10900.0,56.64,57.0,56.64,56.95,10900.0
2008-05-20 12:30:00,57.0,57.05,56.64,56.64,23400.0,57.0,57.05,56.64,56.64,23400.0
2008-05-20 13:00:00,56.63,56.73,56.5,56.55,19000.0,56.63,56.73,56.5,56.55,19000.0
2008-05-20 13:30:00,56.56,56.58,56.3,56.32,16200.0,56.56,56.58,56.3,56.32,16200.0
2008-05-20 14:00:00,56.31,56.36,55.85,56.09,39400.0,56.31,56.36,55.85,56.09,39400.0
2008-05-20 14:30:00,56.07,56.33,56.06,56.14,20600.0,56.07,56.33,56.06,56.14,20600.0
2008-05-20 15:00:00,56.12,56.51,56.12,56.3,21900.0,56.12,56.51,56.12,56.3,21900.0
2008-05-20 15:30:00,56.28,56.56,56.0,56.56,27800.0,56.28,56.56,56.0,56.56,27800.0
2008-05-21 09:30:00,56.74,56.99,56.49,56.93,13500.0,56.74,56.99,56.49,56.93,13500.0
2008-05-21 10:00:00,56.92,56.99,56.78,56.99,17900.0,56.92,56.99,56.78,56.99,17900.0
2008-05-21 10:30:00,56.98,56.98,56.75,56.78,22200.0,56.98,56.98,56.75,56.78,22200.0
2008-05-21 11:00:00,56.68,56.83,56.4,56.77,7700.0,56.68,56.83,56.4,56.77,7700.0
2008-05-21 11:30:00,56.79,56.97,56.68,56.9,11700.0,56.79,56.97,56.68,56.9,11700.0
2008-05-21 12:00:00,56.94,57.0,56.86,57.0,9400.0,56.94,57.0,56.86,57.0,9400.0
2008-05-21 12:30:00,57.0,57.29,57.0,57.24,6500.0,57.0,57.29,57.0,57.24,6500.0
2008-05-21 13:00:00,57.29,57.33,56.74,56.75,11000.0,57.29,57.33,56.74,56.75,11000.0
2008-05-21 13:30:00,56.75,57.17,56.74,56.74,9600.0,56.75,57.17,56.74,56.74,9600.0
2008-05-21 14:00:00,56.73,56.8,55.95,55.97,19700.0,56.73,56.8,55.95,55.97,19700.0
2008-05-21 14:30:00,56.0,56.0,55.57,55.71,14000.0,56.0,56.0,55.57,55.71,14000.0
2008-05-21 15:00:00,55.8,56.03,55.6,55.81,14100.0,55.8,56.03,55.6,55.81,14100.0
2008-05-21 15:30:00,55.84,55.87,55.39,55.69,15400.0,55.84,55.87,55.39,55.69,15400.0
2008-05-22 09:30:00,55.72,56.13,55.32,55.38,11500.0,55.72,56.13,55.32,55.38,11500.0
2008-05-22 10:00:00,55.33,55.62,55.33,55.35,10900.0,55.33,55.62,55.33,55.35,10900.0
2008-05-22 10:30:00,55.35,55.76,55.35,55.59,16800.0,55.35,55.76,55.35,55.59,16800.0
2008-05-22 11:00:00,55.6,55.7,55.5,55.51,16300.0,55.6,55.7,55.5,55.51,16300.0
2008-05-22 11:30:00,55.54,55.6,55.23,55.34,13400.0,55.54,55.6,55.23,55.34,13400.0
2008-05-22 12:00:00,55.32,55.32,55.24,55.32,4600.0,55.32,55.32,55.24,55.32,4600.0
2008-05-22 12:30:00,55.29,55.33,55.28,55.31,9600.0,55.29,55.33,55.28,55.31,9600.0
2008-05-22 13:00:00,55.31,55.38,55.08,55.38,5900.0,55.31,55.38,55.08,55.38,5900.0
2008-05-22 13:30:00,55.42,55.72,55.37,55.63,5600.0,55.42,55.72,55.37,55.63,5600.0
2008-05-22 14:00:00,55.63,55.74,55.3,55.31,7200.0,55.63,55.74,55.3,55.31,7200.0
2008-05-22 14:30:00,55.27,55.45,55.25,55.41,13500.0,55.27,55.45,55.25,55.41,13500.0
2008-05-22 15:00:00,55.46,55.49,55.17,55.17,14100.0,55.46,55.49,55.17,55.17,14100.0
2008-05-22 15:30:00,55.14,55.33,55.08,55.25,15100.0,55.14,55.33,55.08,55.25,15100.0
2008-05-23 09:30:00,54.86,55.06,54.0,54.08,11900.0,54.86,55.06,54.0,54.08,11900.0
2008-05-23 10:00:00,54.1,54.57,54.1,54.3,10500.0,54.1,54.57,54.1,54.3,10500.0
2008-05-23 10:30:00,54.28,54.5,54.01,54.3,12900.0,54.28,54.5,54.01,54.3,12900.0
2008-05-23 11:00:00,54.3,54.34,53.79,53.8,26500.0,54.3,54.34,53.79,53.8,26500.0
2008-05-23 11:30:00,53.8,54.18,53.78,54.13,8100.0,53.8,54.18,53.78,54.13,8100.0
2008-05-23 12:00:00,54.21,54.56,54.2,54.55,10300.0,54.21,54.56,54.2,54.55,10300.0
2008-05-23 12:30:00,54.53,54.53,54.21,54.21,8400.0,54.53,54.53,54.21,54.21,8400.0
2008-05-23 13:00:00,54.12,54.47,54.05,54.38,8200.0,54.12,54.47,54.05,54.38,8200.0
2008-05-23 13:30:00,54.4,54.48,53.98,54.02,13300.0,54.4,54.48,53.98,54.02,13300.0
2008-05-23 14:00:00,53.99,54.32,53.95,54.32,11200.0,53.99,54.32,53.95,54.32,11200.0
2008-05-23 14:30:00,54.37,54.57,54.26,54.3,15400.0,54.37,54.57,54.26,54.3,15400.0
2008-05-23 15:00:00,54.3,54.45,54.19,54.33,14300.0,54.3,54.45,54.19,54.33,14300.0
2008-05-23 15:30:00,54.31,54.39,54.12,54.34,22800.0,54.31,54.39,54.12,54.34,22800.0
2008-05-27 09:30:00,54.46,54.5,53.97,54.05,18600.0,54.46,54.5,53.97,54.05,18600.0
2008-05-27 10:00:00,54.04,54.44,54.0,54.23,17900.0,54.04,54.44,54.0,54.23,17900.0
2008-05-27 10:30:00,54.24,54.3,53.91,54.07,9200.0,54.24,54.3,53.91,54.07,9200.0
2008-05-27 11:00:00,54.03,54.06,53.63,53.84,13900.0,54.03,54.06,53.63,53.84,13900.0
2008-05-27 11:30:00,53.9,54.22,53.76,54.07,8200.0,53.9,54.22,53.76,54.07,8200.0
2008-05-27 12:00:00,53.97,54.22,53.92,54.21,7700.0,53.97,54.22,53.92,54.21,7700.0
2008-05-27 12:30:00,54.21,54.45,54.21,54.45,3800.0,54.21,54.45,54.21,54.45,3800.0
2008-05-27 13:00:00,54.38,54.61,54.36,54.61,6100.0,54.38,54.61,54.36,54.61,6100.0
2008-05-27 13:30:00,54.59,54.74,54.54,54.72,3200.0,54.59,54.74,54.54,54.72,3200.0
2008-05-27 14:00:00,54.69,54.95,54.68,54.79,11200.0,54.69,54.95,54.68,54.79,11200.0
2008-05-27 14:30:00,54.75,54.84,54.68,54.77,17100.0,54.75,54.84,54.68,54.77,17100.0
2008-05-27 15:00:00,54.76,54.8,54.55,54.71,15100.0,54.76,54.8,54.55,54.71,15100.0
2008-05-27 15:30:00,54.71,54.74,54.48,54.62,13900.0,54.71,54.74,54.48,54.62,13900.0
2008-05-28 09:30:00,55.68,58.39,54.74,54.95,17100.0,55.68,58.39,54.74,54.95,17100.0
2008-05-28 10:00:00,54.9,54.9,54.5,54.65,10400.0,54.9,54.9,54.5,54.65,10400.0
2008-05-28 10:30:00,54.65,54.81,54.58,54.59,17200.0,54.65,54.81,54.58,54.59,17200.0
2008-05-28 11:00:00,54.59,54.6,54.26,54.28,14200.0,54.59,54.6,54.26,54.28,14200.0
2008-05-28 11:30:00,54.27,54.39,54.18,54.18,12100.0,54.27,54.39,54.18,54.18,12100.0
2008-05-28 12:00:00,54.18,54.37,53.99,54.28,10400.0,54.18,54.37,53.99,54.28,10400.0
2008-05-28 12:30:00,54.28,54.28,54.01,54.01,9000.0,54.28,54.28,54.01,54.01,9000.0
2008-05-28 13:00:00,54.06,54.16,54.01,54.15,10800.0,54.06,54.16,54.01,54.15,10800.0
2008-05-28 13:30:00,54.1,54.17,53.81,54.01,20900.0,54.1,54.17,53.81,54.01,20900.0
2008-05-28 14:00:00,53.94,54.01,53.82,53.86,19700.0,53.94,54.01,53.82,53.86,19700.0
2008-05-28 14:30:00,53.92,54.09,53.91,53.96,9100.0,53.92,54.09,53.91,53.96,9100.0
2008-05-28 15:00:00,54.01,54.33,54.01,54.33,25400.0,54.01,54.33,54.01,54.33,25400.0
2008-05-28 15:30:00,54.34,54.4,54.15,54.37,29600.0,54.34,54.4,54.15,54.37,29600.0
2008-05-29 09:30:00,54.34,54.82,54.09,54.77,16800.0,54.34,54.82,54.09,54.77,16800.0
2008-05-29 10:00:00,54.79,55.0,54.77,54.95,18700.0,54.79,55.0,54.77,54.95,18700.0
2008-05-29 10:30:00,54.98,55.16,54.74,55.14,39800.0,54.98,55.16,54.74,55.14,39800.0
2008-05-29 11:00:00,55.17,55.21,54.99,55.06,18500.0,55.17,55.21,54.99,55.06,18500.0
2008-05-29 11:30:00,55.06,55.28,55.04,55.14,18800.0,55.06,55.28,55.04,55.14,18800.0
2008-05-29 12:00:00,55.17,55.21,55.08,55.1,10300.0,55.17,55.21,55.08,55.1,10300.0
2008-05-29 12:30:00,55.15,55.58,55.1,55.53,30400.0,55.15,55.58,55.1,55.53,30400.0
2008-05-29 13:00:00,55.53,55.72,55.53,55.68,8400.0,55.53,55.72,55.53,55.68,8400.0
2008-05-29 13:30:00,55.74,55.85,55.55,55.82,7200.0,55.74,55.85,55.55,55.82,7200.0
2008-05-29 14:00:00,55.83,56.14,55.82,55.92,14600.0,55.83,56.14,55.82,55.92,14600.0
2008-05-29 14:30:00,55.96,55.96,55.6,55.62,10300.0,55.96,55.96,55.6,55.62,10300.0
2008-05-29 15:00:00,55.61,55.67,55.25,55.32,20100.0,55.61,55.67,55.25,55.32,20100.0
2008-05-29 15:30:00,55.34,55.49,55.25,55.43,23000.0,55.34,55.49,55.25,55.43,23000.0
2008-05-30 09:30:00,55.61,56.09,55.17,55.54,12900.0,55.61,56.09,55.17,55.54,12900.0
2008-05-30 10:00:00,55.56,55.73,55.16,55.71,10900.0,55.56,55.73,55.16,55.71,10900.0
2008-05-30 10:30:00,55.72,55.72,55.14,55.21,8800.0,55.72,55.72,55.14,55.21,8800.0
2008-05-30 11:00:00,55.21,55.45,55.08,55.18,7900.0,55.21,55.45,55.08,55.18,7900.0
2008-05-30 11:30:00,55.23,55.27,55.12,55.19,4600.0,55.23,55.27,55.12,55.19,4600.0
2008-05-30 12:00:00,55.21,55.33,55.12,55.2,9100.0,55.21,55.33,55.12,55.2,9100.0
2008-05-30 12:30:00,55.2,55.38,55.2,55.28,5200.0,55.2,55.38,55.2,55.28,5200.0
2008-05-30 13:00:00,55.32,55.38,55.18,55.28,5200.0,55.32,55.38,55.18,55.28,5200.0
2008-05-30 13:30:00,55.38,55.53,55.33,55.46,4700.0,55.38,55.53,55.33,55.46,4700.0
2008-05-30 14:00:00,55.48,55.5,55.32,55.4,6900.0,55.48,55.5,55.32,55.4,6900.0
2008-05-30 14:30:00,55.42,55.62,55.42,55.58,5100.0,55.42,55.62,55.42,55.58,5100.0
2008-05-30 15:00:00,55.62,55.73,55.51,55.6,10600.0,55.62,55.73,55.51,55.6,10600.0
2008-05-30 15:30:00,55.62,55.77,55.42,55.44,23500.0,55.62,55.77,55.42,55.44,23500.0
2008-06-02 09:30:00,55.83,55.83,54.4,54.45,12100.0,55.83,55.83,54.4,54.45,12100.0
2008-06-02 10:00:00,54.46,54.73,54.25,54.43,12200.0,54.46,54.73,54.25,54.43,12200.0
2008-06-02 10:30:00,54.43,54.73,54.43,54.62,13400.0,54.43,54.73,54.43,54.62,13400.0
2008-06-02 11:00:00,54.6,54.69,54.55,54.55,6600.0,54.6,54.69,54.55,54.55,6600.0
2008-06-02 11:30:00,54.54,54.57,54.19,54.22,10000.0,54.54,54.57,54.19,54.22,10000.0
2008-06-02 12:00:00,54.18,54.28,54.15,54.24,7900.0,54.18,54.28,54.15,54.24,7900.0
2008-06-02 12:30:00,54.2,54.23,53.78,53.93,13600.0,54.2,54.23,53.78,53.93,13600.0
2008-06-02 13:00:00,53.97,54.08,53.85,54.03,6500.0,53.97,54.08,53.85,54.03,6500.0
2008-06-02 13:30:00,54.01,54.45,53.92,54.45,8800.0,54.01,54.45,53.92,54.45,8800.0
2008-06-02 14:00:00,54.49,54.65,54.42,54.58,10700.0,54.49,54.65,54.42,54.58,10700.0
2008-06-02 14:30:00,54.58,54.69,54.28,54.36,8600.0,54.58,54.69,54.28,54.36,8600.0
2008-06-02 15:00:00,54.39,54.51,54.11,54.46,12800.0,54.39,54.51,54.11,54.46,12800.0
2008-06-02 15:30:00,54.45,54.85,54.4,54.83,18500.0,54.45,54.85,54.4,54.83,18500.0
2008-06-03 09:30:00,55.0,55.54,53.9,54.0,19500.0,55.0,55.54,53.9,54.0,19500.0
2008-06-03 10:00:00,54.03,54.45,53.58,53.66,33500.0,54.03,54.45,53.58,53.66,33500.0
2008-06-03 10:30:00,53.67,53.82,53.46,53.5,22800.0,53.67,53.82,53.46,53.5,22800.0
2008-06-03 11:00:00,53.52,53.56,53.33,53.51,6400.0,53.52,53.56,53.33,53.51,6400.0
2008-06-03 11:30:00,53.51,53.54,53.18,53.2,13500.0,53.51,53.54,53.18,53.2,13500.0
2008-06-03 12:00:00,53.24,53.27,53.1,53.1,10300.0,53.24,53.27,53.1,53.1,10300.0
2008-06-03 12:30:00,53.06,53.08,53.0,53.04,13800.0,53.06,53.08,53.0,53.04,13800.0
2008-06-03 13:00:00,53.07,53.1,52.85,52.9,9800.0,53.07,53.1,52.85,52.9,9800.0
2008-06-03 13:30:00,52.86,52.87,52.46,52.55,15700.0,52.86,52.87,52.46,52.55,15700.0
2008-06-03 14:00:00,52.54,52.56,52.37,52.44,26300.0,52.54,52.56,52.37,52.44,26300.0
2008-06-03 14:30:00,52.41,52.74,52.34,52.74,25900.0,52.41,52.74,52.34,52.74,25900.0
2008-06-03 15:00:00,52.73,53.21,52.68,53.17,39900.0,52.73,53.21,52.68,53.17,39900.0
2008-06-03 15:30:00,53.16,53.42,52.93,53.19,50300.0,53.16,53.42,52.93,53.19,50300.0
2008-06-04 09:30:00,52.57,53.63,52.45,52.75,29400.0,52.57,53.63,52.45,52.75,29400.0
2008-06-04 10:00:00,52.71,53.01,52.6,52.97,11500.0,52.71,53.01,52.6,52.97,11500.0
2008-06-04 10:30:00,52.98,53.39,52.8,53.31,20500.0,52.98,53.39,52.8,53.31,20500.0
2008-06-04 11:00:00,53.3,53.61,53.23,53.57,15000.0,53.3,53.61,53.23,53.57,15000.0
2008-06-04 11:30:00,53.58,53.69,53.3,53.3,8800.0,53.58,53.69,53.3,53.3,8800.0
2008-06-04 12:00:00,53.38,53.79,53.3,53.79,11300.0,53.38,53.79,53.3,53.79,11300.0
2008-06-04 12:30:00,53.75,53.91,53.73,53.8,16500.0,53.75,53.91,53.73,53.8,16500.0
2008-06-04 13:00:00,53.74,53.82,53.61,53.76,9400.0,53.74,53.82,53.61,53.76,9400.0
2008-06-04 13:30:00,53.82,53.86,53.64,53.74,6900.0,53.82,53.86,53.64,53.74,6900.0
2008-06-04 14:00:00,53.74,53.74,53.31,53.38,18800.0,53.74,53.74,53.31,53.38,18800.0
2008-06-04 14:30:00,53.41,53.6,53.0,53.15,16800.0,53.41,53.6,53.0,53.15,16800.0
2008-06-04 15:00:00,53.14,53.48,53.01,53.46,30000.0,53.14,53.48,53.01,53.46,30000.0
2008-06-04 15:30:00,53.44,53.56,53.3,53.55,31300.0,53.44,53.56,53.3,53.55,31300.0
2008-06-05 09:30:00,53.64,53.88,53.24,53.81,18100.0,53.64,53.88,53.24,53.81,18100.0
2008-06-05 10:00:00,53.82,54.25,53.67,54.24,27900.0,53.82,54.25,53.67,54.24,27900.0
2008-06-05 10:30:00,54.21,54.51,54.21,54.3,22400.0,54.21,54.51,54.21,54.3,22400.0
2008-06-05 11:00:00,54.3,54.36,54.09,54.15,23300.0,54.3,54.36,54.09,54.15,23300.0
2008-06-05 11:30:00,54.19,54.19,53.96,53.96,3700.0,54.19,54.19,53.96,53.96,3700.0
2008-06-05 12:00:00,53.96,54.22,53.96,54.22,7000.0,53.96,54.22,53.96,54.22,7000.0
2008-06-05 12:30:00,54.26,54.62,54.2,54.56,23400.0,54.26,54.62,54.2,54.56,23400.0
2008-06-05 13:00:00,54.58,54.61,54.42,54.49,8600.0,54.58,54.61,54.42,54.49,8600.0
2008-06-05 13:30:00,54.51,54.51,54.37,54.4,6600.0,54.51,54.51,54.37,54.4,6600.0
2008-06-05 14:00:00,54.39,54.42,54.02,54.05,10300.0,54.39,54.42,54.02,54.05,10300.0
2008-06-05 14:30:00,54.09,54.53,54.07,54.53,12600.0,54.09,54.53,54.07,54.53,12600.0
2008-06-05 15:00:00,54.48,54.74,54.46,54.63,20500.0,54.48,54.74,54.46,54.63,20500.0
2008-06-05 15:30:00,54.65,54.81,54.47,54.75,26400.0,54.65,54.81,54.47,54.75,26400.0
2008-06-06 09:30:00,54.39,54.39,53.05,53.08,9900.0,54.39,54.39,53.05,53.08,9900.0
2008-06-06 10:00:00,53.16,53.21,52.59,52.92,10900.0,53.16,53.21,52.59,52.92,10900.0
2008-06-06 10:30:00,52.9,53.07,52.61,52.68,9400.0,52.9,53.07,52.61,52.68,9400.0
2008-06-06 11:00:00,52.67,52.67,52.16,52.25,14800.0,52.67,52.67,52.16,52.25,14800.0
2008-06-06 11:30:00,52.26,52.49,52.22,52.34,10300.0,52.26,52.49,52.22,52.34,10300.0
2008-06-06 12:00:00,52.33,52.37,52.16,52.21,8600.0,52.33,52.37,52.16,52.21,8600.0
2008-06-06 12:30:00,52.35,52.63,52.16,52.22,10200.0,52.35,52.63,52.16,52.22,10200.0
2008-06-06 13:00:00,52.23,52.26,52.0,52.04,14500.0,52.23,52.26,52.0,52.04,14500.0
2008-06-06 13:30:00,52.08,52.08,51.81,51.83,15700.0,52.08,52.08,51.81,51.83,15700.0
2008-06-06 14:00:00,51.89,51.9,51.62,51.83,18900.0,51.89,51.9,51.62,51.83,18900.0
2008-06-06 14:30:00,51.85,51.9,51.56,51.65,22700.0,51.85,51.9,51.56,51.65,22700.0
2008-06-06 15:00:00,51.67,52.36,51.66,51.91,25500.0,51.67,52.36,51.66,51.91,25500.0
2008-06-06 15:30:00,51.93,52.04,51.66,51.66,56400.0,51.93,52.04,51.66,51.66,56400.0
2008-06-09 09:30:00,52.21,52.21,50.71,51.12,31500.0,52.21,52.21,50.71,51.12,31500.0
2008-06-09 10:00:00,51.21,51.6,50.95,51.42,47000.0,51.21,51.6,50.95,51.42,47000.0
2008-06-09 10:30:00,51.42,51.68,51.42,51.45,46400.0,51.42,51.68,51.42,51.45,46400.0
2008-06-09 11:00:00,51.46,51.78,51.42,51.72,17900.0,51.46,51.78,51.42,51.72,17900.0
2008-06-09 11:30:00,51.71,51.9,51.42,51.42,16000.0,51.71,51.9,51.42,51.42,16000.0
2008-06-09 12:00:00,51.4,51.47,51.26,51.42,9100.0,51.4,51.47,51.26,51.42,9100.0
2008-06-09 12:30:00,51.45,51.78,51.45,51.67,16000.0,51.45,51.78,51.45,51.67,16000.0
2008-06-09 13:00:00,51.78,51.78,51.27,51.39,24200.0,51.78,51.78,51.27,51.39,24200.0
2008-06-09 13:30:00,51.35,51.5,51.17,51.26,9500.0,51.35,51.5,51.17,51.26,9500.0
2008-06-09 14:00:00,51.28,51.49,50.97,51.49,13300.0,51.28,51.49,50.97,51.49,13300.0
2008-06-09 14:30:00,51.51,51.62,51.28,51.38,20700.0,51.51,51.62,51.28,51.38,20700.0
2008-06-09 15:00:00,51.31,51.74,51.31,51.48,20500.0,51.31,51.74,51.31,51.48,20500.0
2008-06-09 15:30:00,51.51,51.89,51.51,51.79,32700.0,51.51,51.89,51.51,51.79,32700.0
2008-06-10 09:30:00,51.12,51.74,51.1,51.21,7200.0,51.12,51.74,51.1,51.21,7200.0
2008-06-10 10:00:00,51.22,51.72,51.13,51.48,13700.0,51.22,51.72,51.13,51.48,13700.0
2008-06-10 10:30:00,51.52,51.9,51.49,51.77,11400.0,51.52,51.9,51.49,51.77,11400.0
2008-06-10 11:00:00,51.84,51.96,51.6,51.63,11100.0,51.84,51.96,51.6,51.63,11100.0
2008-06-10 11:30:00,51.64,52.04,51.48,51.94,11200.0,51.64,52.04,51.48,51.94,11200.0
2008-06-10 12:00:00,51.94,52.29,51.87,52.03,12100.0,51.94,52.29,51.87,52.03,12100.0
2008-06-10 12:30:00,52.12,52.33,52.09,52.23,34500.0,52.12,52.33,52.09,52.23,34500.0
2008-06-10 13:00:00,52.19,52.6,52.11,52.57,36500.0,52.19,52.6,52.11,52.57,36500.0
2008-06-10 13:30:00,52.58,52.58,52.17,52.17,9100.0,52.58,52.58,52.17,52.17,9100.0
2008-06-10 14:00:00,52.22,52.22,51.84,51.88,20900.0,52.22,52.22,51.84,51.88,20900.0
2008-06-10 14:30:00,51.96,51.96,51.71,51.85,11400.0,51.96,51.96,51.71,51.85,11400.0
2008-06-10 15:00:00,51.86,52.18,51.86,52.15,15300.0,51.86,52.18,51.86,52.15,15300.0
2008-06-10 15:30:00,52.16,52.27,51.93,51.96,22100.0,52.16,52.27,51.93,51.96,22100.0
2008-06-11 09:30:00,51.66,51.75,51.02,51.03,32500.0,51.66,51.75,51.02,51.03,32500.0
2008-06-11 10:00:00,51.03,51.03,50.53,50.55,24400.0,51.03,51.03,50.53,50.55,24400.0
2008-06-11 10:30:00,50.5,51.13,50.42,51.12,14600.0,50.5,51.13,50.42,51.12,14600.0
2008-06-11 11:00:00,51.11,51.11,50.56,50.57,15600.0,51.11,51.11,50.56,50.57,15600.0
2008-06-11 11:30:00,50.55,50.64,50.47,50.63,4900.0,50.55,50.64,50.47,50.63,4900.0
2008-06-11 12:00:00,50.58,50.63,50.39,50.39,5300.0,50.58,50.63,50.39,50.39,5300.0
2008-06-11 12:30:00,50.4,50.45,50.28,50.43,3800.0,50.4,50.45,50.28,50.43,3800.0
2008-06-11 13:00:00,50.47,50.61,50.4,50.46,5200.0,50.47,50.61,50.4,50.46,5200.0
2008-06-11 13:30:00,50.53,50.53,50.31,50.47,6200.0,50.53,50.53,50.31,50.47,6200.0
2008-06-11 14:00:00,50.53,50.82,50.33,50.72,9300.0,50.53,50.82,50.33,50.72,9300.0
2008-06-11 14:30:00,50.77,50.78,50.51,50.51,9100.0,50.77,50.78,50.51,50.51,9100.0
2008-06-11 15:00:00,50.57,50.82,50.51,50.58,26700.0,50.57,50.82,50.51,50.58,26700.0
2008-06-11 15:30:00,50.66,50.81,50.28,50.31,17800.0,50.66,50.81,50.28,50.31,17800.0
2008-06-12 09:30:00,50.84,52.1,50.5,51.77,15300.0,50.84,52.1,50.5,51.77,15300.0
2008-06-12 10:00:00,51.68,52.0,51.43,51.43,12000.0,51.68,52.0,51.43,51.43,12000.0
2008-06-12 10:30:00,51.51,51.55,51.34,51.41,10300.0,51.51,51.55,51.34,51.41,10300.0
2008-06-12 11:00:00,51.51,52.09,51.51,51.91,30400.0,51.51,52.09,51.51,51.91,30400.0
2008-06-12 11:30:00,51.93,51.93,51.61,51.69,12000.0,51.93,51.93,51.61,51.69,12000.0
2008-06-12 12:00:00,51.69,51.7,51.44,51.6,9500.0,51.69,51.7,51.44,51.6,9500.0
2008-06-12 12:30:00,51.61,51.61,51.46,51.56,6500.0,51.61,51.61,51.46,51.56,6500.0
2008-06-12 13:00:00,51.58,51.59,51.42,51.51,4900.0,51.58,51.59,51.42,51.51,4900.0
2008-06-12 13:30:00,51.53,51.59,51.3,51.34,13700.0,51.53,51.59,51.3,51.34,13700.0
2008-06-12 14:00:00,51.39,51.58,51.32,51.48,8200.0,51.39,51.58,51.32,51.48,8200.0
2008-06-12 14:30:00,51.44,51.44,51.16,51.25,13600.0,51.44,51.44,51.16,51.25,13600.0
2008-06-12 15:00:00,51.25,51.25,50.76,50.85,36900.0,51.25,51.25,50.76,50.85,36900.0
2008-06-12 15:30:00,50.95,51.02,50.73,50.77,27900.0,50.95,51.02,50.73,50.77,27900.0
2008-06-13 09:30:00,51.73,51.89,50.96,51.79,57900.0,51.73,51.89,50.96,51.79,57900.0
2008-06-13 10:00:00,51.71,51.96,51.43,51.78,32000.0,51.71,51.96,51.43,51.78,32000.0
2008-06-13 10:30:00,51.75,51.78,51.29,51.4,8200.0,51.75,51.78,51.29,51.4,8200.0
2008-06-13 11:00:00,51.45,51.52,51.33,51.35,7400.0,51.45,51.52,51.33,51.35,7400.0
2008-06-13 11:30:00,51.37,51.37,51.19,51.21,7200.0,51.37,51.37,51.19,51.21,7200.0
2008-06-13 12:00:00,51.21,51.23,51.12,51.12,6100.0,51.21,51.23,51.12,51.12,6100.0
2008-06-13 12:30:00,51.11,51.2,51.04,51.1,8600.0,51.11,51.2,51.04,51.1,8600.0
2008-06-13 13:00:00,51.15,51.2,50.93,51.06,8900.0,51.15,51.2,50.93,51.06,8900.0
2008-06-13 13:30:00,50.99,51.04,50.79,51.04,17100.0,50.99,51.04,50.79,51.04,17100.0
2008-06-13 14:00:00,51.06,51.2,50.94,51.1,13600.0,51.06,51.2,50.94,51.1,13600.0
2008-06-13 14:30:00,51.1,51.2,50.94,51.2,16100.0,51.1,51.2,50.94,51.2,16100.0
2008-06-13 15:00:00,51.19,51.4,51.16,51.36,12400.0,51.19,51.4,51.16,51.36,12400.0
2008-06-13 15:30:00,51.36,51.79,51.25,51.79,34900.0,51.36,51.79,51.25,51.79,34900.0
2008-06-16 09:30:00,51.93,51.93,51.08,51.3,25400.0,51.93,51.93,51.08,51.3,25400.0
2008-06-16 10:00:00,51.32,51.65,51.06,51.07,26900.0,51.32,51.65,51.06,51.07,26900.0
2008-06-16 10:30:00,51.09,51.61,51.0,51.59,11700.0,51.09,51.61,51.0,51.59,11700.0
2008-06-16 11:00:00,51.53,51.75,51.31,51.59,35100.0,51.53,51.75,51.31,51.59,35100.0
2008-06-16 11:30:00,51.64,51.9,51.61,51.8,12500.0,51.64,51.9,51.61,51.8,12500.0
2008-06-16 12:00:00,51.82,51.82,51.4,51.53,6200.0,51.82,51.82,51.4,51.53,6200.0
2008-06-16 12:30:00,51.53,51.59,51.47,51.53,2600.0,51.53,51.59,51.47,51.53,2600.0
2008-06-16 13:00:00,51.54,51.57,51.23,51.45,34800.0,51.54,51.57,51.23,51.45,34800.0
2008-06-16 13:30:00,51.52,51.63,51.42,51.51,15100.0,51.52,51.63,51.42,51.51,15100.0
2008-06-16 14:00:00,51.51,51.59,51.37,51.44,18200.0,51.51,51.59,51.37,51.44,18200.0
2008-06-16 14:30:00,51.45,51.59,51.4,51.53,25500.0,51.45,51.59,51.4,51.53,25500.0
2008-06-16 15:00:00,51.53,51.53,51.24,51.28,18300.0,51.53,51.53,51.24,51.28,18300.0
2008-06-16 15:30:00,51.3,51.43,51.19,51.3,34700.0,51.3,51.43,51.19,51.3,34700.0
2008-06-17 09:30:00,51.8,52.02,51.45,51.75,51700.0,51.8,52.02,51.45,51.75,51700.0
2008-06-17 10:00:00,51.71,52.18,51.71,52.0,38600.0,51.71,52.18,51.71,52.0,38600.0
2008-06-17 10:30:00,51.96,52.18,51.87,52.09,15500.0,51.96,52.18,51.87,52.09,15500.0
2008-06-17 11:00:00,52.01,52.27,52.0,52.15,36200.0,52.01,52.27,52.0,52.15,36200.0
2008-06-17 11:30:00,52.11,52.34,52.06,52.18,19400.0,52.11,52.34,52.06,52.18,19400.0
2008-06-17 12:00:00,52.19,52.28,52.12,52.15,5300.0,52.19,52.28,52.12,52.15,5300.0
2008-06-17 12:30:00,52.18,52.22,52.07,52.1,14900.0,52.18,52.22,52.07,52.1,14900.0
2008-06-17 13:00:00,52.11,52.33,52.06,52.1,13900.0,52.11,52.33,52.06,52.1,13900.0
2008-06-17 13:30:00,52.09,52.27,52.05,52.19,37500.0,52.09,52.27,52.05,52.19,37500.0
2008-06-17 14:00:00,52.16,52.34,52.1,52.17,16100.0,52.16,52.34,52.1,52.17,16100.0
2008-06-17 14:30:00,52.13,52.25,52.0,52.1,29800.0,52.13,52.25,52.0,52.1,29800.0
2008-06-17 15:00:00,52.13,52.24,52.06,52.21,29300.0,52.13,52.24,52.06,52.21,29300.0
2008-06-17 15:30:00,52.23,52.23,51.93,52.0,53200.0,52.23,52.23,51.93,52.0,53200.0
2008-06-18 09:30:00,52.03,52.03,51.36,51.74,30900.0,52.03,52.03,51.36,51.74,30900.0
2008-06-18 10:00:00,51.82,52.12,51.72,52.0,20200.0,51.82,52.12,51.72,52.0,20200.0
2008-06-18 10:30:00,51.98,52.03,51.61,51.98,25900.0,51.98,52.03,51.61,51.98,25900.0
2008-06-18 11:00:00,51.98,52.15,51.72,51.97,10900.0,51.98,52.15,51.72,51.97,10900.0
2008-06-18 11:30:00,51.92,52.44,51.92,52.4,18600.0,51.92,52.44,51.92,52.4,18600.0
2008-06-18 12:00:00,52.41,52.41,52.1,52.15,6700.0,52.41,52.41,52.1,52.15,6700.0
2008-06-18 12:30:00,52.15,52.22,51.84,51.94,19400.0,52.15,52.22,51.84,51.94,19400.0
2008-06-18 13:00:00,51.94,52.17,51.92,52.13,17000.0,51.94,52.17,51.92,52.13,17000.0
2008-06-18 13:30:00,52.13,52.19,52.05,52.17,15800.0,52.13,52.19,52.05,52.17,15800.0
2008-06-18 14:00:00,52.22,52.26,52.05,52.15,25500.0,52.22,52.26,52.05,52.15,25500.0
2008-06-18 14:30:00,52.15,52.33,52.06,52.3,66400.0,52.15,52.33,52.06,52.3,66400.0
2008-06-18 15:00:00,52.33,52.58,52.12,52.43,22400.0,52.33,52.58,52.12,52.43,22400.0
2008-06-18 15:30:00,52.44,52.44,52.11,52.25,46500.0,52.44,52.44,52.11,52.25,46500.0
2008-06-19 09:30:00,52.15,52.45,51.73,52.38,25400.0,52.15,52.45,51.73,52.38,25400.0
2008-06-19 10:00:00,52.31,52.65,52.11,52.4,13000.0,52.31,52.65,52.11,52.4,13000.0
2008-06-19 10:30:00,52.42,53.03,52.42,52.96,10300.0,52.42,53.03,52.42,52.96,10300.0
2008-06-19 11:00:00,52.94,53.31,52.91,53.25,39400.0,52.94,53.31,52.91,53.25,39400.0
2008-06-19 11:30:00,53.23,53.53,53.21,53.46,18700.0,53.23,53.53,53.21,53.46,18700.0
2008-06-19 12:00:00,53.49,53.67,53.44,53.64,14600.0,53.49,53.67,53.44,53.64,14600.0
2008-06-19 12:30:00,53.6,53.75,53.47,53.5,9100.0,53.6,53.75,53.47,53.5,9100.0
2008-06-19 13:00:00,53.49,53.53,53.21,53.28,19500.0,53.49,53.53,53.21,53.28,19500.0
2008-06-19 13:30:00,53.23,53.36,53.05,53.3,22300.0,53.23,53.36,53.05,53.3,22300.0
2008-06-19 14:00:00,53.31,53.41,53.09,53.35,18900.0,53.31,53.41,53.09,53.35,18900.0
2008-06-19 14:30:00,53.33,53.64,53.33,53.55,18600.0,53.33,53.64,53.33,53.55,18600.0
2008-06-19 15:00:00,53.55,53.76,53.3,53.54,25600.0,53.55,53.76,53.3,53.54,25600.0
2008-06-19 15:30:00,53.54,53.85,53.54,53.85,23600.0,53.54,53.85,53.54,53.85,23600.0
2008-06-20 09:30:00,53.65,54.42,53.65,54.25,136800.0,53.65,54.42,53.65,54.25,136800.0
2008-06-20 10:00:00,54.24,54.24,52.96,53.07,30700.0,54.24,54.24,52.96,53.07,30700.0
2008-06-20 10:30:00,53.13,53.13,52.44,52.65,19700.0,53.13,53.13,52.44,52.65,19700.0
2008-06-20 11:00:00,52.64,52.89,52.64,52.88,9600.0,52.64,52.89,52.64,52.88,9600.0
2008-06-20 11:30:00,52.9,53.27,52.9,53.17,7600.0,52.9,53.27,52.9,53.17,7600.0
2008-06-20 12:00:00,53.15,53.15,52.8,52.91,11800.0,53.15,53.15,52.8,52.91,11800.0
2008-06-20 12:30:00,52.95,53.15,52.86,52.98,6900.0,52.95,53.15,52.86,52.98,6900.0
2008-06-20 13:00:00,53.03,53.07,52.29,52.42,19600.0,53.03,53.07,52.29,52.42,19600.0
2008-06-20 13:30:00,52.42,52.61,52.16,52.56,12800.0,52.42,52.61,52.16,52.56,12800.0
2008-06-20 14:00:00,52.49,52.61,52.27,52.61,5100.0,52.49,52.61,52.27,52.61,5100.0
2008-06-20 14:30:00,52.6,52.67,52.43,52.43,12400.0,52.6,52.67,52.43,52.43,12400.0
2008-06-20 15:00:00,52.44,52.72,52.37,52.44,12300.0,52.44,52.72,52.37,52.44,12300.0
2008-06-20 15:30:00,52.42,52.93,52.28,52.92,29600.0,52.42,52.93,52.28,52.92,29600.0
2008-06-23 09:30:00,53.57,53.71,52.86,53.1,13900.0,53.57,53.71,52.86,53.1,13900.0
2008-06-23 10:00:00,53.18,53.61,53.0,53.47,15600.0,53.18,53.61,53.0,53.47,15600.0
2008-06-23 10:30:00,53.48,53.68,53.21,53.36,15900.0,53.48,53.68,53.21,53.36,15900.0
2008-06-23 11:00:00,53.36,53.44,53.12,53.31,17600.0,53.36,53.44,53.12,53.31,17600.0
2008-06-23 11:30:00,53.29,53.64,53.29,53.63,11500.0,53.29,53.64,53.29,53.63,11500.0
2008-06-23 12:00:00,53.64,53.64,53.22,53.4,10900.0,53.64,53.64,53.22,53.4,10900.0
2008-06-23 12:30:00,53.41,53.64,53.38,53.63,25500.0,53.41,53.64,53.38,53.63,25500.0
2008-06-23 13:00:00,53.57,53.82,53.52,53.74,15000.0,53.57,53.82,53.52,53.74,15000.0
2008-06-23 13:30:00,53.73,54.11,53.7,54.02,18900.0,53.73,54.11,53.7,54.02,18900.0
2008-06-23 14:00:00,54.06,54.15,53.85,53.88,23700.0,54.06,54.15,53.85,53.88,23700.0
2008-06-23 14:30:00,53.85,54.15,53.74,53.96,23400.0,53.85,54.15,53.74,53.96,23400.0
2008-06-23 15:00:00,53.97,54.03,53.62,53.72,21100.0,53.97,54.03,53.62,53.72,21100.0
2008-06-23 15:30:00,53.72,53.9,53.66,53.84,26900.0,53.72,53.9,53.66,53.84,26900.0
2008-06-24 09:30:00,53.59,53.85,53.42,53.42,25700.0,53.59,53.85,53.42,53.42,25700.0
2008-06-24 10:00:00,53.42,53.51,52.97,53.36,14900.0,53.42,53.51,52.97,53.36,14900.0
2008-06-24 10:30:00,53.32,53.42,53.13,53.35,21100.0,53.32,53.42,53.13,53.35,21100.0
2008-06-24 11:00:00,53.42,53.81,53.36,53.7,38400.0,53.42,53.81,53.36,53.7,38400.0
2008-06-24 11:30:00,53.64,53.92,53.43,53.85,26800.0,53.64,53.92,53.43,53.85,26800.0
2008-06-24 12:00:00,53.85,54.37,53.78,54.32,43700.0,53.85,54.37,53.78,54.32,43700.0
2008-06-24 12:30:00,54.28,54.42,54.12,54.35,19900.0,54.28,54.42,54.12,54.35,19900.0
2008-06-24 13:00:00,54.35,54.51,54.27,54.27,20200.0,54.35,54.51,54.27,54.27,20200.0
2008-06-24 13:30:00,54.32,54.61,54.13,54.49,18400.0,54.32,54.61,54.13,54.49,18400.0
2008-06-24 14:00:00,54.49,54.68,54.46,54.53,16100.0,54.49,54.68,54.46,54.53,16100.0
2008-06-24 14:30:00,54.49,54.55,53.98,54.14,20700.0,54.49,54.55,53.98,54.14,20700.0
2008-06-24 15:00:00,54.15,54.3,53.94,54.07,25600.0,54.15,54.3,53.94,54.07,25600.0
2008-06-24 15:30:00,54.12,54.14,53.48,53.51,21800.0,54.12,54.14,53.48,53.51,21800.0
2008-06-25 09:30:00,53.41,53.8,52.63,52.76,20200.0,53.41,53.8,52.63,52.76,20200.0
2008-06-25 10:00:00,52.75,53.1,52.72,52.87,11800.0,52.75,53.1,52.72,52.87,11800.0
2008-06-25 10:30:00,52.87,53.3,52.85,53.11,26700.0,52.87,53.3,52.85,53.11,26700.0
2008-06-25 11:00:00,53.04,53.04,52.65,52.83,14400.0,53.04,53.04,52.65,52.83,14400.0
2008-06-25 11:30:00,52.85,52.87,52.68,52.77,9600.0,52.85,52.87,52.68,52.77,9600.0
2008-06-25 12:00:00,52.78,52.98,52.69,52.95,13600.0,52.78,52.98,52.69,52.95,13600.0
2008-06-25 12:30:00,53.02,53.03,52.45,52.49,16000.0,53.02,53.03,52.45,52.49,16000.0
2008-06-25 13:00:00,52.52,52.55,52.45,52.46,20500.0,52.52,52.55,52.45,52.46,20500.0
2008-06-25 13:30:00,52.43,52.46,52.27,52.33,16300.0,52.43,52.46,52.27,52.33,16300.0
2008-06-25 14:00:00,52.34,52.69,52.05,52.12,27500.0,52.34,52.69,52.05,52.12,27500.0
2008-06-25 14:30:00,52.11,52.72,51.91,52.65,29400.0,52.11,52.72,51.91,52.65,29400.0
2008-06-25 15:00:00,52.57,53.02,52.43,52.63,29100.0,52.57,53.02,52.43,52.63,29100.0
2008-06-25 15:30:00,52.55,52.94,52.32,52.91,39800.0,52.55,52.94,52.32,52.91,39800.0
2008-06-26 09:30:00,52.18,52.18,51.57,51.86,13300.0,52.18,52.18,51.57,51.86,13300.0
2008-06-26 10:00:00,51.9,52.27,51.46,52.22,14300.0,51.9,52.27,51.46,52.22,14300.0
2008-06-26 10:30:00,52.12,52.18,51.23,51.23,15300.0,52.12,52.18,51.23,51.23,15300.0
2008-06-26 11:00:00,51.25,51.6,51.25,51.36,13400.0,51.25,51.6,51.25,51.36,13400.0
2008-06-26 11:30:00,51.4,51.79,51.39,51.52,45800.0,51.4,51.79,51.39,51.52,45800.0
2008-06-26 12:00:00,51.62,51.63,51.27,51.34,49700.0,51.62,51.63,51.27,51.34,49700.0
2008-06-26 12:30:00,51.34,51.39,50.96,51.16,46800.0,51.34,51.39,50.96,51.16,46800.0
2008-06-26 13:00:00,51.19,51.31,51.02,51.1,44800.0,51.19,51.31,51.02,51.1,44800.0
2008-06-26 13:30:00,51.09,51.52,51.07,51.45,17600.0,51.09,51.52,51.07,51.45,17600.0
2008-06-26 14:00:00,51.45,51.5,50.95,51.08,14500.0,51.45,51.5,50.95,51.08,14500.0
2008-06-26 14:30:00,51.07,51.34,50.79,51.34,21400.0,51.07,51.34,50.79,51.34,21400.0
2008-06-26 15:00:00,51.31,51.74,51.28,51.42,33300.0,51.31,51.74,51.28,51.42,33300.0
2008-06-26 15:30:00,51.38,51.55,51.04,51.2,34900.0,51.38,51.55,51.04,51.2,34900.0
2008-06-27 09:30:00,51.0,51.02,49.91,50.02,40600.0,51.0,51.02,49.91,50.02,40600.0
2008-06-27 10:00:00,50.12,50.44,49.88,50.11,24400.0,50.12,50.44,49.88,50.11,24400.0
2008-06-27 10:30:00,50.11,50.3,49.39,49.44,28600.0,50.11,50.3,49.39,49.44,28600.0
2008-06-27 11:00:00,49.47,50.0,49.29,49.91,38700.0,49.47,50.0,49.29,49.91,38700.0
2008-06-27 11:30:00,49.94,49.97,49.53,49.83,20100.0,49.94,49.97,49.53,49.83,20100.0
2008-06-27 12:00:00,49.83,50.18,49.8,50.04,31900.0,49.83,50.18,49.8,50.04,31900.0
2008-06-27 12:30:00,49.96,49.96,49.65,49.69,14700.0,49.96,49.96,49.65,49.69,14700.0
2008-06-27 13:00:00,49.68,49.71,49.45,49.66,14600.0,49.68,49.71,49.45,49.66,14600.0
2008-06-27 13:30:00,49.63,49.63,49.28,49.48,41000.0,49.63,49.63,49.28,49.48,41000.0
2008-06-27 14:00:00,49.52,50.17,49.5,50.13,39100.0,49.52,50.17,49.5,50.13,39100.0
2008-06-27 14:30:00,50.13,50.23,49.92,50.06,26800.0,50.13,50.23,49.92,50.06,26800.0
2008-06-27 15:00:00,50.06,50.11,49.44,49.52,40200.0,50.06,50.11,49.44,49.52,40200.0
2008-06-27 15:30:00,49.48,49.69,48.92,49.01,80800.0,49.48,49.69,48.92,49.01,80800.0
2008-06-30 09:30:00,49.06,49.27,48.1,49.12,19200.0,49.06,49.27,48.1,49.12,19200.0
2008-06-30 10:00:00,49.16,49.51,49.04,49.39,43100.0,49.16,49.51,49.04,49.39,43100.0
2008-06-30 10:30:00,49.43,49.52,48.98,49.09,33500.0,49.43,49.52,48.98,49.09,33500.0
2008-06-30 11:00:00,49.13,49.23,48.95,49.16,36200.0,49.13,49.23,48.95,49.16,36200.0
2008-06-30 11:30:00,49.15,49.16,48.99,49.09,18000.0,49.15,49.16,48.99,49.09,18000.0
2008-06-30 12:00:00,49.06,49.11,48.96,49.04,11500.0,49.06,49.11,48.96,49.04,11500.0
2008-06-30 12:30:00,49.06,49.21,49.03,49.16,15200.0,49.06,49.21,49.03,49.16,15200.0
2008-06-30 13:00:00,49.17,49.25,49.15,49.2,28600.0,49.17,49.25,49.15,49.2,28600.0
2008-06-30 13:30:00,49.2,49.24,48.93,49.22,35100.0,49.2,49.24,48.93,49.22,35100.0
2008-06-30 14:00:00,49.2,49.27,49.15,49.18,9700.0,49.2,49.27,49.15,49.18,9700.0
2008-06-30 14:30:00,49.17,49.24,49.15,49.15,41200.0,49.17,49.24,49.15,49.15,41200.0
2008-06-30 15:00:00,49.19,49.2,49.13,49.17,33500.0,49.19,49.2,49.13,49.17,33500.0
2008-06-30 15:30:00,49.19,49.19,48.83,48.92,118100.0,49.19,49.19,48.83,48.92,118100.0
2008-07-01 09:30:00,48.1,48.68,47.96,48.34,20600.0,48.1,48.68,47.96,48.34,20600.0
2008-07-01 10:00:00,48.41,48.69,48.34,48.58,34500.0,48.41,48.69,48.34,48.58,34500.0
2008-07-01 10:30:00,48.58,48.95,48.44,48.79,66400.0,48.58,48.95,48.44,48.79,66400.0
2008-07-01 11:00:00,48.82,49.16,48.79,49.05,47500.0,48.82,49.16,48.79,49.05,47500.0
2008-07-01 11:30:00,48.98,49.17,48.94,49.06,26700.0,48.98,49.17,48.94,49.06,26700.0
2008-07-01 12:00:00,49.05,49.13,48.31,48.36,24100.0,49.05,49.13,48.31,48.36,24100.0
2008-07-01 12:30:00,48.4,49.18,48.4,49.04,34000.0,48.4,49.18,48.4,49.04,34000.0
2008-07-01 13:00:00,49.04,49.2,49.0,49.11,22100.0,49.04,49.2,49.0,49.11,22100.0
2008-07-01 13:30:00,49.07,49.59,48.91,49.5,19300.0,49.07,49.59,48.91,49.5,19300.0
2008-07-01 14:00:00,49.55,49.7,49.49,49.49,25500.0,49.55,49.7,49.49,49.49,25500.0
2008-07-01 14:30:00,49.49,50.04,49.33,49.75,20200.0,49.49,50.04,49.33,49.75,20200.0
2008-07-01 15:00:00,49.63,49.7,49.33,49.39,19900.0,49.63,49.7,49.33,49.39,19900.0
2008-07-01 15:30:00,49.41,50.06,49.41,49.59,54900.0,49.41,50.06,49.41,49.59,54900.0
2008-07-02 09:30:00,49.66,49.71,49.14,49.49,25100.0,49.66,49.71,49.14,49.49,25100.0
2008-07-02 10:00:00,49.5,49.67,49.4,49.62,35800.0,49.5,49.67,49.4,49.62,35800.0
2008-07-02 10:30:00,49.65,49.99,49.42,49.66,59900.0,49.65,49.99,49.42,49.66,59900.0
2008-07-02 11:00:00,49.59,49.59,49.41,49.5,34400.0,49.59,49.59,49.41,49.5,34400.0
2008-07-02 11:30:00,49.47,49.52,49.24,49.36,27300.0,49.47,49.52,49.24,49.36,27300.0
2008-07-02 12:00:00,49.37,49.49,49.3,49.38,18100.0,49.37,49.49,49.3,49.38,18100.0
2008-07-02 12:30:00,49.35,49.68,49.31,49.57,21500.0,49.35,49.68,49.31,49.57,21500.0
2008-07-02 13:00:00,49.6,49.62,49.33,49.53,21600.0,49.6,49.62,49.33,49.53,21600.0
2008-07-02 13:30:00,49.49,49.74,49.37,49.66,15600.0,49.49,49.74,49.37,49.66,15600.0
2008-07-02 14:00:00,49.7,49.7,49.21,49.21,32200.0,49.7,49.7,49.21,49.21,32200.0
2008-07-02 14:30:00,49.17,49.33,48.87,49.29,26200.0,49.17,49.33,48.87,49.29,26200.0
2008-07-02 15:00:00,49.29,49.4,49.08,49.36,32200.0,49.29,49.4,49.08,49.36,32200.0
2008-07-02 15:30:00,49.31,49.36,49.01,49.09,38900.0,49.31,49.36,49.01,49.09,38900.0
2008-07-03 09:30:00,49.2,49.39,49.15,49.26,27200.0,49.2,49.39,49.15,49.26,27200.0
2008-07-03 10:00:00,49.27,49.7,49.15,49.6,27600.0,49.27,49.7,49.15,49.6,27600.0
2008-07-03 10:30:00,49.6,49.96,49.39,49.74,23400.0,49.6,49.96,49.39,49.74,23400.0
2008-07-03 11:00:00,49.74,49.97,49.59,49.97,22700.0,49.74,49.97,49.59,49.97,22700.0
2008-07-03 11:30:00,50.11,50.11,49.77,49.78,25600.0,50.11,50.11,49.77,49.78,25600.0
2008-07-03 12:00:00,49.76,49.76,49.52,49.68,18900.0,49.76,49.76,49.52,49.68,18900.0
2008-07-03 12:30:00,49.66,49.69,49.35,49.5,36800.0,49.66,49.69,49.35,49.5,36800.0
2008-07-07 09:30:00,49.87,50.46,49.59,50.41,18500.0,49.87,50.46,49.59,50.41,18500.0
2008-07-07 10:00:00,50.4,50.4,49.93,49.95,19200.0,50.4,50.4,49.93,49.95,19200.0
2008-07-07 10:30:00,49.98,50.12,49.53,49.54,17900.0,49.98,50.12,49.53,49.54,17900.0
2008-07-07 11:00:00,49.49,49.58,49.24,49.55,24300.0,49.49,49.58,49.24,49.55,24300.0
2008-07-07 11:30:00,49.49,49.49,49.19,49.36,4200.0,49.49,49.49,49.19,49.36,4200.0
2008-07-07 12:00:00,49.36,49.57,49.17,49.24,16700.0,49.36,49.57,49.17,49.24,16700.0
2008-07-07 12:30:00,49.24,49.36,48.78,48.78,13600.0,49.24,49.36,48.78,48.78,13600.0
2008-07-07 13:00:00,48.79,48.93,48.63,48.74,19100.0,48.79,48.93,48.63,48.74,19100.0
2008-07-07 13:30:00,48.73,48.86,48.55,48.7,11700.0,48.73,48.86,48.55,48.7,11700.0
2008-07-07 14:00:00,48.7,48.82,48.48,48.76,7900.0,48.7,48.82,48.48,48.76,7900.0
2008-07-07 14:30:00,48.78,48.88,48.4,48.62,16600.0,48.78,48.88,48.4,48.62,16600.0
2008-07-07 15:00:00,48.7,49.48,48.69,49.47,18600.0,48.7,49.48,48.69,49.47,18600.0
2008-07-07 15:30:00,49.48,49.61,48.94,48.94,26800.0,49.48,49.61,48.94,48.94,26800.0
2008-07-08 09:30:00,48.99,49.52,48.3,49.41,15500.0,48.99,49.52,48.3,49.41,15500.0
2008-07-08 10:00:00,49.47,49.48,48.91,49.32,18000.0,49.47,49.48,48.91,49.32,18000.0
2008-07-08 10:30:00,49.32,49.32,48.91,49.08,9200.0,49.32,49.32,48.91,49.08,9200.0
2008-07-08 11:00:00,49.22,49.95,49.19,49.95,18600.0,49.22,49.95,49.19,49.95,18600.0
2008-07-08 11:30:00,49.95,49.95,49.46,49.46,11600.0,49.95,49.95,49.46,49.46,11600.0
2008-07-08 12:00:00,49.44,49.72,49.35,49.72,54900.0,49.44,49.72,49.35,49.72,54900.0
2008-07-08 12:30:00,49.74,49.81,49.63,49.76,8600.0,49.74,49.81,49.63,49.76,8600.0
2008-07-08 13:00:00,49.75,49.91,49.45,49.62,6500.0,49.75,49.91,49.45,49.62,6500.0
2008-07-08 13:30:00,49.58,49.65,49.26,49.52,11200.0,49.58,49.65,49.26,49.52,11200.0
2008-07-08 14:00:00,49.59,49.91,49.59,49.9,20500.0,49.59,49.91,49.59,49.9,20500.0
2008-07-08 14:30:00,49.93,50.35,49.86,50.28,22500.0,49.93,50.35,49.86,50.28,22500.0
2008-07-08 15:00:00,50.28,50.87,50.16,50.85,36400.0,50.28,50.87,50.16,50.85,36400.0
2008-07-08 15:30:00,50.88,51.06,50.57,50.65,72900.0,50.88,51.06,50.57,50.65,72900.0
2008-07-09 09:30:00,50.71,50.71,49.85,50.11,9900.0,50.71,50.71,49.85,50.11,9900.0
2008-07-09 10:00:00,50.16,50.67,50.09,50.65,6000.0,50.16,50.67,50.09,50.65,6000.0
2008-07-09 10:30:00,50.66,50.71,50.35,50.58,30900.0,50.66,50.71,50.35,50.58,30900.0
2008-07-09 11:00:00,50.61,50.71,50.5,50.71,3800.0,50.61,50.71,50.5,50.71,3800.0
2008-07-09 11:30:00,50.65,50.68,50.51,50.61,8500.0,50.65,50.68,50.51,50.61,8500.0
2008-07-09 12:00:00,50.56,50.56,50.36,50.44,26800.0,50.56,50.56,50.36,50.44,26800.0
2008-07-09 12:30:00,50.45,50.51,50.25,50.35,18700.0,50.45,50.51,50.25,50.35,18700.0
2008-07-09 13:00:00,50.42,50.51,50.25,50.51,13900.0,50.42,50.51,50.25,50.51,13900.0
2008-07-09 13:30:00,50.56,50.66,50.46,50.6,5000.0,50.56,50.66,50.46,50.6,5000.0
2008-07-09 14:00:00,50.56,50.71,50.36,50.56,17900.0,50.56,50.71,50.36,50.56,17900.0
2008-07-09 14:30:00,50.65,50.69,50.21,50.28,13900.0,50.65,50.69,50.21,50.28,13900.0
2008-07-09 15:00:00,50.28,50.37,50.13,50.28,19400.0,50.28,50.37,50.13,50.28,19400.0
2008-07-09 15:30:00,50.31,50.53,49.86,49.87,31800.0,50.31,50.53,49.86,49.87,31800.0
2008-07-10 09:30:00,49.79,50.34,49.66,50.25,14500.0,49.79,50.34,49.66,50.25,14500.0
2008-07-10 10:00:00,50.25,50.52,49.87,50.37,43900.0,50.25,50.52,49.87,50.37,43900.0
2008-07-10 10:30:00,50.38,51.36,50.31,51.02,51900.0,50.38,51.36,50.31,51.02,51900.0
2008-07-10 11:00:00,51.01,51.3,50.78,50.85,25300.0,51.01,51.3,50.78,50.85,25300.0
2008-07-10 11:30:00,50.79,51.23,50.79,51.05,43900.0,50.79,51.23,50.79,51.05,43900.0
2008-07-10 12:00:00,51.04,51.47,50.9,50.91,14100.0,51.04,51.47,50.9,50.91,14100.0
2008-07-10 12:30:00,50.99,51.03,50.62,50.65,10000.0,50.99,51.03,50.62,50.65,10000.0
2008-07-10 13:00:00,50.67,50.96,50.67,50.9,14100.0,50.67,50.96,50.67,50.9,14100.0
2008-07-10 13:30:00,50.92,51.19,50.92,51.07,11100.0,50.92,51.19,50.92,51.07,11100.0
2008-07-10 14:00:00,51.07,51.16,50.41,50.61,18100.0,51.07,51.16,50.41,50.61,18100.0
2008-07-10 14:30:00,50.58,50.75,50.32,50.61,21000.0,50.58,50.75,50.32,50.61,21000.0
2008-07-10 15:00:00,50.65,51.13,50.58,51.05,30100.0,50.65,51.13,50.58,51.05,30100.0
2008-07-10 15:30:00,51.08,51.35,50.9,51.26,36700.0,51.08,51.35,50.9,51.26,36700.0
2008-07-11 09:30:00,50.9,51.61,50.48,51.25,16500.0,50.9,51.61,50.48,51.25,16500.0
2008-07-11 10:00:00,51.14,51.2,50.39,50.48,11800.0,51.14,51.2,50.39,50.48,11800.0
2008-07-11 10:30:00,50.5,50.74,50.37,50.37,6400.0,50.5,50.74,50.37,50.37,6400.0
2008-07-11 11:00:00,50.32,50.66,50.19,50.33,24200.0,50.32,50.66,50.19,50.33,24200.0
2008-07-11 11:30:00,50.22,50.99,50.13,50.98,16900.0,50.22,50.99,50.13,50.98,16900.0
2008-07-11 12:00:00,50.94,51.04,50.65,50.89,18200.0,50.94,51.04,50.65,50.89,18200.0
2008-07-11 12:30:00,50.85,50.85,50.48,50.5,12600.0,50.85,50.85,50.48,50.5,12600.0
2008-07-11 13:00:00,50.49,50.68,50.32,50.6,9700.0,50.49,50.68,50.32,50.6,9700.0
2008-07-11 13:30:00,50.65,51.1,50.59,51.09,14500.0,50.65,51.1,50.59,51.09,14500.0
2008-07-11 14:00:00,50.94,51.04,50.43,50.57,16800.0,50.94,51.04,50.43,50.57,16800.0
2008-07-11 14:30:00,50.55,51.42,50.3,51.42,22700.0,50.55,51.42,50.3,51.42,22700.0
2008-07-11 15:00:00,51.48,51.71,50.89,50.94,37500.0,51.48,51.71,50.89,50.94,37500.0
2008-07-11 15:30:00,50.94,51.28,50.82,51.25,32000.0,50.94,51.28,50.82,51.25,32000.0
2008-07-14 09:30:00,51.8,51.8,51.17,51.21,11700.0,51.8,51.8,51.17,51.21,11700.0
2008-07-14 10:00:00,51.2,51.29,50.67,50.69,9900.0,51.2,51.29,50.67,50.69,9900.0
2008-07-14 10:30:00,50.8,51.35,50.79,51.35,15000.0,50.8,51.35,50.79,51.35,15000.0
2008-07-14 11:00:00,51.31,51.33,50.78,51.01,7300.0,51.31,51.33,50.78,51.01,7300.0
2008-07-14 11:30:00,50.98,50.98,50.23,50.6,9900.0,50.98,50.98,50.23,50.6,9900.0
2008-07-14 12:00:00,50.54,50.7,50.47,50.47,6800.0,50.54,50.7,50.47,50.47,6800.0
2008-07-14 12:30:00,50.48,50.97,50.02,50.7,14300.0,50.48,50.97,50.02,50.7,14300.0
2008-07-14 13:00:00,50.71,50.72,50.28,50.28,6200.0,50.71,50.72,50.28,50.28,6200.0
2008-07-14 13:30:00,50.25,50.73,50.18,50.67,15100.0,50.25,50.73,50.18,50.67,15100.0
2008-07-14 14:00:00,50.73,50.97,50.61,50.61,12600.0,50.73,50.97,50.61,50.61,12600.0
2008-07-14 14:30:00,50.65,50.84,50.61,50.77,29500.0,50.65,50.84,50.61,50.77,29500.0
2008-07-14 15:00:00,50.87,51.27,50.61,51.12,27600.0,50.87,51.27,50.61,51.12,27600.0
2008-07-14 15:30:00,51.13,51.32,51.08,51.26,103500.0,51.13,51.32,51.08,51.26,103500.0
2008-07-15 09:30:00,50.41,51.23,50.37,50.8,33200.0,50.41,51.23,50.37,50.8,33200.0
2008-07-15 10:00:00,50.8,51.26,50.78,51.19,25700.0,50.8,51.26,50.78,51.19,25700.0
2008-07-15 10:30:00,50.98,51.28,50.77,51.12,26500.0,50.98,51.28,50.77,51.12,26500.0
2008-07-15 11:00:00,51.17,51.74,51.14,51.25,25000.0,51.17,51.74,51.14,51.25,25000.0
2008-07-15 11:30:00,51.31,51.45,51.05,51.34,34800.0,51.31,51.45,51.05,51.34,34800.0
2008-07-15 12:00:00,51.24,51.36,51.05,51.28,44100.0,51.24,51.36,51.05,51.28,44100.0
2008-07-15 12:30:00,51.32,51.41,51.24,51.4,26200.0,51.32,51.41,51.24,51.4,26200.0
2008-07-15 13:00:00,51.4,51.4,50.86,51.25,29800.0,51.4,51.4,50.86,51.25,29800.0
2008-07-15 13:30:00,51.24,51.37,51.09,51.31,23900.0,51.24,51.37,51.09,51.31,23900.0
2008-07-15 14:00:00,51.32,51.51,51.25,51.33,40200.0,51.32,51.51,51.25,51.33,40200.0
2008-07-15 14:30:00,51.38,51.43,51.15,51.26,30400.0,51.38,51.43,51.15,51.26,30400.0
2008-07-15 15:00:00,51.27,51.47,51.22,51.25,44900.0,51.27,51.47,51.22,51.25,44900.0
2008-07-15 15:30:00,51.28,51.61,51.24,51.31,167300.0,51.28,51.61,51.24,51.31,167300.0
2008-07-16 09:30:00,51.63,51.9,51.5,51.8,11100.0,51.63,51.9,51.5,51.8,11100.0
2008-07-16 10:00:00,51.79,51.98,51.56,51.87,19000.0,51.79,51.98,51.56,51.87,19000.0
2008-07-16 10:30:00,51.85,52.48,51.7,52.46,19300.0,51.85,52.48,51.7,52.46,19300.0
2008-07-16 11:00:00,52.45,52.9,52.39,52.47,15200.0,52.45,52.9,52.39,52.47,15200.0
2008-07-16 11:30:00,52.48,52.61,52.12,52.41,16200.0,52.48,52.61,52.12,52.41,16200.0
2008-07-16 12:00:00,52.36,52.9,52.35,52.88,11700.0,52.36,52.9,52.35,52.88,11700.0
2008-07-16 12:30:00,52.9,53.08,52.59,52.9,11200.0,52.9,53.08,52.59,52.9,11200.0
2008-07-16 13:00:00,52.89,53.01,52.69,52.9,9300.0,52.89,53.01,52.69,52.9,9300.0
2008-07-16 13:30:00,52.91,52.92,52.39,52.55,17900.0,52.91,52.92,52.39,52.55,17900.0
2008-07-16 14:00:00,52.52,53.0,52.31,52.83,17900.0,52.52,53.0,52.31,52.83,17900.0
2008-07-16 14:30:00,52.85,53.02,52.68,52.79,21400.0,52.85,53.02,52.68,52.79,21400.0
2008-07-16 15:00:00,52.77,53.03,52.7,52.99,23600.0,52.77,53.03,52.7,52.99,23600.0
2008-07-16 15:30:00,52.95,53.54,52.87,53.18,66600.0,52.95,53.54,52.87,53.18,66600.0
2008-07-17 09:30:00,52.8,53.59,52.77,52.87,20600.0,52.8,53.59,52.77,52.87,20600.0
2008-07-17 10:00:00,52.87,52.99,52.29,52.7,24600.0,52.87,52.99,52.29,52.7,24600.0
2008-07-17 10:30:00,52.64,53.12,52.62,53.09,18700.0,52.64,53.12,52.62,53.09,18700.0
2008-07-17 11:00:00,53.06,53.36,52.72,53.22,20600.0,53.06,53.36,52.72,53.22,20600.0
2008-07-17 11:30:00,53.04,53.68,52.99,53.64,23400.0,53.04,53.68,52.99,53.64,23400.0
2008-07-17 12:00:00,53.62,53.74,53.39,53.49,24200.0,53.62,53.74,53.39,53.49,24200.0
2008-07-17 12:30:00,53.52,53.62,53.19,53.43,26600.0,53.52,53.62,53.19,53.43,26600.0
2008-07-17 13:00:00,53.43,54.42,53.4,54.05,23200.0,53.43,54.42,53.4,54.05,23200.0
2008-07-17 13:30:00,53.97,54.45,53.87,53.89,21400.0,53.97,54.45,53.87,53.89,21400.0
2008-07-17 14:00:00,53.89,54.1,53.81,54.01,24600.0,53.89,54.1,53.81,54.01,24600.0
2008-07-17 14:30:00,54.02,54.03,53.83,53.96,22900.0,54.02,54.03,53.83,53.96,22900.0
2008-07-17 15:00:00,53.9,54.25,53.9,54.08,31300.0,53.9,54.25,53.9,54.08,31300.0
2008-07-17 15:30:00,54.08,54.16,53.59,54.07,68300.0,54.08,54.16,53.59,54.07,68300.0
2008-07-18 09:30:00,54.16,54.16,53.71,53.71,38100.0,54.16,54.16,53.71,53.71,38100.0
2008-07-18 10:00:00,53.79,54.14,53.65,53.76,12700.0,53.79,54.14,53.65,53.76,12700.0
2008-07-18 10:30:00,53.77,53.87,53.52,53.79,8000.0,53.77,53.87,53.52,53.79,8000.0
2008-07-18 11:00:00,53.77,53.91,53.57,53.64,10200.0,53.77,53.91,53.57,53.64,10200.0
2008-07-18 11:30:00,53.68,53.68,53.31,53.35,11200.0,53.68,53.68,53.31,53.35,11200.0
2008-07-18 12:00:00,53.4,53.5,53.18,53.18,12900.0,53.4,53.5,53.18,53.18,12900.0
2008-07-18 12:30:00,53.18,53.18,52.81,52.98,14300.0,53.18,53.18,52.81,52.98,14300.0
2008-07-18 13:00:00,53.0,53.36,53.0,53.12,10200.0,53.0,53.36,53.0,53.12,10200.0
2008-07-18 13:30:00,53.14,53.5,53.1,53.31,12200.0,53.14,53.5,53.1,53.31,12200.0
2008-07-18 14:00:00,53.31,53.42,53.23,53.31,13200.0,53.31,53.42,53.23,53.31,13200.0
2008-07-18 14:30:00,53.26,53.39,53.06,53.16,13700.0,53.26,53.39,53.06,53.16,13700.0
2008-07-18 15:00:00,53.15,53.53,53.13,53.48,19200.0,53.15,53.53,53.13,53.48,19200.0
2008-07-18 15:30:00,53.54,53.81,53.5,53.69,25900.0,53.54,53.81,53.5,53.69,25900.0
2008-07-21 09:30:00,53.51,53.99,53.38,53.4,12000.0,53.51,53.99,53.38,53.4,12000.0
2008-07-21 10:00:00,53.36,53.48,53.13,53.37,13600.0,53.36,53.48,53.13,53.37,13600.0
2008-07-21 10:30:00,53.35,53.35,52.76,52.78,16900.0,53.35,53.35,52.76,52.78,16900.0
2008-07-21 11:00:00,52.82,52.86,52.65,52.76,17500.0,52.82,52.86,52.65,52.76,17500.0
2008-07-21 11:30:00,52.75,52.75,52.43,52.53,12000.0,52.75,52.75,52.43,52.53,12000.0
2008-07-21 12:00:00,52.52,52.62,52.43,52.45,16100.0,52.52,52.62,52.43,52.45,16100.0
2008-07-21 12:30:00,52.49,52.51,52.32,52.42,15500.0,52.49,52.51,52.32,52.42,15500.0
2008-07-21 13:00:00,52.43,52.51,52.33,52.47,15600.0,52.43,52.51,52.33,52.47,15600.0
2008-07-21 13:30:00,52.5,52.55,52.44,52.53,23600.0,52.5,52.55,52.44,52.53,23600.0
2008-07-21 14:00:00,52.51,52.53,52.44,52.45,32600.0,52.51,52.53,52.44,52.45,32600.0
2008-07-21 14:30:00,52.44,52.87,52.38,52.87,18600.0,52.44,52.87,52.38,52.87,18600.0
2008-07-21 15:00:00,52.87,52.87,52.63,52.82,31100.0,52.87,52.87,52.63,52.82,31100.0
2008-07-21 15:30:00,52.81,53.03,52.8,53.01,29300.0,52.81,53.03,52.8,53.01,29300.0
2008-07-22 09:30:00,52.7,52.81,52.28,52.59,28500.0,52.7,52.81,52.28,52.59,28500.0
2008-07-22 10:00:00,52.59,53.07,52.53,52.85,41000.0,52.59,53.07,52.53,52.85,41000.0
2008-07-22 10:30:00,52.79,53.05,52.77,52.9,35700.0,52.79,53.05,52.77,52.9,35700.0
2008-07-22 11:00:00,52.92,53.17,52.84,52.94,39600.0,52.92,53.17,52.84,52.94,39600.0
2008-07-22 11:30:00,52.91,52.99,52.75,52.95,16400.0,52.91,52.99,52.75,52.95,16400.0
2008-07-22 12:00:00,52.95,53.15,52.81,52.94,17900.0,52.95,53.15,52.81,52.94,17900.0
2008-07-22 12:30:00,52.93,53.22,52.59,53.22,22100.0,52.93,53.22,52.59,53.22,22100.0
2008-07-22 13:00:00,53.26,53.79,53.18,53.74,19800.0,53.26,53.79,53.18,53.74,19800.0
2008-07-22 13:30:00,53.67,53.91,53.56,53.91,14200.0,53.67,53.91,53.56,53.91,14200.0
2008-07-22 14:00:00,53.94,54.14,53.68,54.14,26500.0,53.94,54.14,53.68,54.14,26500.0
2008-07-22 14:30:00,54.15,54.51,54.07,54.43,16900.0,54.15,54.51,54.07,54.43,16900.0
2008-07-22 15:00:00,54.44,54.65,54.17,54.63,19500.0,54.44,54.65,54.17,54.63,19500.0
2008-07-22 15:30:00,54.63,55.58,54.22,55.5,81800.0,54.63,55.58,54.22,55.5,81800.0
2008-07-23 09:30:00,55.75,55.75,54.87,54.95,11400.0,55.75,55.75,54.87,54.95,11400.0
2008-07-23 10:00:00,54.81,55.15,54.76,54.77,12200.0,54.81,55.15,54.76,54.77,12200.0
2008-07-23 10:30:00,54.76,54.86,54.46,54.7,20400.0,54.76,54.86,54.46,54.7,20400.0
2008-07-23 11:00:00,54.73,54.73,54.25,54.41,17000.0,54.73,54.73,54.25,54.41,17000.0
2008-07-23 11:30:00,54.39,54.54,54.38,54.48,10200.0,54.39,54.54,54.38,54.48,10200.0
2008-07-23 12:00:00,54.49,54.67,54.14,54.42,20200.0,54.49,54.67,54.14,54.42,20200.0
2008-07-23 12:30:00,54.44,54.82,54.35,54.69,22300.0,54.44,54.82,54.35,54.69,22300.0
2008-07-23 13:00:00,54.68,54.72,54.51,54.61,10700.0,54.68,54.72,54.51,54.61,10700.0
2008-07-23 13:30:00,54.56,54.6,54.21,54.22,14300.0,54.56,54.6,54.21,54.22,14300.0
2008-07-23 14:00:00,54.3,55.09,54.24,55.02,19800.0,54.3,55.09,54.24,55.02,19800.0
2008-07-23 14:30:00,55.11,55.26,54.93,55.12,19300.0,55.11,55.26,54.93,55.12,19300.0
2008-07-23 15:00:00,55.12,55.41,55.04,55.04,21700.0,55.12,55.41,55.04,55.04,21700.0
2008-07-23 15:30:00,54.97,55.22,54.63,55.12,33800.0,54.97,55.22,54.63,55.12,33800.0
2008-07-24 09:30:00,59.38,64.67,58.2,60.11,194400.0,59.38,64.67,58.2,60.11,194400.0
2008-07-24 10:00:00,60.17,60.17,57.44,59.98,171700.0,60.17,60.17,57.44,59.98,171700.0
2008-07-24 10:30:00,59.89,60.92,59.88,60.92,69000.0,59.89,60.92,59.88,60.92,69000.0
2008-07-24 11:00:00,60.83,63.06,60.65,62.58,96900.0,60.83,63.06,60.65,62.58,96900.0
2008-07-24 11:30:00,62.54,63.74,62.5,62.95,67400.0,62.54,63.74,62.5,62.95,67400.0
2008-07-24 12:00:00,62.95,63.04,61.75,62.19,52000.0,62.95,63.04,61.75,62.19,52000.0
2008-07-24 12:30:00,62.18,62.23,61.67,61.78,62500.0,62.18,62.23,61.67,61.78,62500.0
2008-07-24 13:00:00,61.78,62.2,61.77,62.11,56600.0,61.78,62.2,61.77,62.11,56600.0
2008-07-24 13:30:00,62.06,62.37,61.92,61.98,38500.0,62.06,62.37,61.92,61.98,38500.0
2008-07-24 14:00:00,62.0,62.22,61.61,61.96,74700.0,62.0,62.22,61.61,61.96,74700.0
2008-07-24 14:30:00,62.01,62.21,61.85,62.0,52900.0,62.01,62.21,61.85,62.0,52900.0
2008-07-24 15:00:00,62.0,64.15,61.97,63.85,92400.0,62.0,64.15,61.97,63.85,92400.0
2008-07-24 15:30:00,63.86,64.0,63.1,63.62,104100.0,63.86,64.0,63.1,63.62,104100.0
2008-07-25 09:30:00,63.3,64.94,63.27,64.0,114500.0,63.3,64.94,63.27,64.0,114500.0
2008-07-25 10:00:00,64.01,64.02,63.38,63.5,33800.0,64.01,64.02,63.38,63.5,33800.0
2008-07-25 10:30:00,63.57,64.01,63.48,64.01,43700.0,63.57,64.01,63.48,64.01,43700.0
2008-07-25 11:00:00,64.01,64.01,63.76,63.85,35000.0,64.01,64.01,63.76,63.85,35000.0
2008-07-25 11:30:00,63.87,64.0,63.86,64.0,21900.0,63.87,64.0,63.86,64.0,21900.0
2008-07-25 12:00:00,63.95,64.04,63.92,63.98,23500.0,63.95,64.04,63.92,63.98,23500.0
2008-07-25 12:30:00,64.0,64.0,63.85,63.9,32100.0,64.0,64.0,63.85,63.9,32100.0
2008-07-25 13:00:00,63.86,64.0,63.79,63.87,29200.0,63.86,64.0,63.79,63.87,29200.0
2008-07-25 13:30:00,63.9,63.99,63.76,63.85,38100.0,63.9,63.99,63.76,63.85,38100.0
2008-07-25 14:00:00,63.9,64.0,63.85,63.94,44100.0,63.9,64.0,63.85,63.94,44100.0
2008-07-25 14:30:00,63.96,64.56,63.71,64.41,86700.0,63.96,64.56,63.71,64.41,86700.0
2008-07-25 15:00:00,64.43,65.44,64.34,65.07,43000.0,64.43,65.44,64.34,65.07,43000.0
2008-07-25 15:30:00,65.16,65.49,64.58,65.26,91300.0,65.16,65.49,64.58,65.26,91300.0
2008-07-28 09:30:00,62.5,62.5,59.66,60.0,177200.0,62.5,62.5,59.66,60.0,177200.0
2008-07-28 10:00:00,60.04,60.18,59.42,60.09,160900.0,60.04,60.18,59.42,60.09,160900.0
2008-07-28 10:30:00,60.09,60.11,59.17,59.51,63400.0,60.09,60.11,59.17,59.51,63400.0
2008-07-28 11:00:00,59.53,59.85,58.83,59.03,111000.0,59.53,59.85,58.83,59.03,111000.0
2008-07-28 11:30:00,59.09,59.25,58.99,59.2,43200.0,59.09,59.25,58.99,59.2,43200.0
2008-07-28 12:00:00,59.23,60.13,59.11,59.92,150600.0,59.23,60.13,59.11,59.92,150600.0
2008-07-28 12:30:00,59.97,61.13,59.92,60.47,77900.0,59.97,61.13,59.92,60.47,77900.0
2008-07-28 13:00:00,60.38,61.01,60.26,61.01,34100.0,60.38,61.01,60.26,61.01,34100.0
2008-07-28 13:30:00,60.96,61.3,60.65,60.88,61500.0,60.96,61.3,60.65,60.88,61500.0
2008-07-28 14:00:00,60.89,61.0,60.82,60.95,67000.0,60.89,61.0,60.82,60.95,67000.0
2008-07-28 14:30:00,60.91,61.18,60.26,60.43,79600.0,60.91,61.18,60.26,60.43,79600.0
2008-07-28 15:00:00,60.43,61.74,60.4,61.57,76200.0,60.43,61.74,60.4,61.57,76200.0
2008-07-28 15:30:00,61.54,61.66,61.27,61.56,107400.0,61.54,61.66,61.27,61.56,107400.0
2008-07-29 09:30:00,61.69,63.63,61.68,63.56,32900.0,61.69,63.63,61.68,63.56,32900.0
2008-07-29 10:00:00,63.6,64.25,63.5,63.67,24300.0,63.6,64.25,63.5,63.67,24300.0
2008-07-29 10:30:00,63.66,63.86,63.09,63.77,25700.0,63.66,63.86,63.09,63.77,25700.0
2008-07-29 11:00:00,63.8,63.8,62.97,63.06,19900.0,63.8,63.8,62.97,63.06,19900.0
2008-07-29 11:30:00,63.18,63.24,62.3,62.73,43700.0,63.18,63.24,62.3,62.73,43700.0
2008-07-29 12:00:00,62.68,63.02,62.68,62.98,24700.0,62.68,63.02,62.68,62.98,24700.0
2008-07-29 12:30:00,62.98,63.09,62.74,63.03,13600.0,62.98,63.09,62.74,63.03,13600.0
2008-07-29 13:00:00,62.95,63.0,62.71,62.99,21500.0,62.95,63.0,62.71,62.99,21500.0
2008-07-29 13:30:00,62.99,63.07,62.84,63.02,19100.0,62.99,63.07,62.84,63.02,19100.0
2008-07-29 14:00:00,63.0,63.04,62.7,62.95,28200.0,63.0,63.04,62.7,62.95,28200.0
2008-07-29 14:30:00,62.96,63.0,62.63,62.74,15400.0,62.96,63.0,62.63,62.74,15400.0
2008-07-29 15:00:00,62.68,63.06,62.6,62.87,20400.0,62.68,63.06,62.6,62.87,20400.0
2008-07-29 15:30:00,62.87,62.88,62.35,62.64,66400.0,62.87,62.88,62.35,62.64,66400.0
2008-07-30 09:30:00,63.3,64.06,63.21,63.83,31400.0,63.3,64.06,63.21,63.83,31400.0
2008-07-30 10:00:00,63.81,64.86,63.81,63.9,22300.0,63.81,64.86,63.81,63.9,22300.0
2008-07-30 10:30:00,63.98,64.0,63.58,63.62,27400.0,63.98,64.0,63.58,63.62,27400.0
2008-07-30 11:00:00,63.62,64.1,63.54,63.88,23800.0,63.62,64.1,63.54,63.88,23800.0
2008-07-30 11:30:00,63.92,64.04,63.7,63.84,27500.0,63.92,64.04,63.7,63.84,27500.0
2008-07-30 12:00:00,63.87,63.87,63.33,63.46,20900.0,63.87,63.87,63.33,63.46,20900.0
2008-07-30 12:30:00,63.54,63.68,63.35,63.62,14700.0,63.54,63.68,63.35,63.62,14700.0
2008-07-30 13:00:00,63.59,63.59,62.88,63.37,18000.0,63.59,63.59,62.88,63.37,18000.0
2008-07-30 13:30:00,63.39,63.59,62.62,62.92,27300.0,63.39,63.59,62.62,62.92,27300.0
2008-07-30 14:00:00,62.96,63.08,62.47,63.08,18700.0,62.96,63.08,62.47,63.08,18700.0
2008-07-30 14:30:00,63.08,63.27,63.02,63.27,15900.0,63.08,63.27,63.02,63.27,15900.0
2008-07-30 15:00:00,63.28,63.42,63.09,63.38,24100.0,63.28,63.42,63.09,63.38,24100.0
2008-07-30 15:30:00,63.4,63.61,62.97,63.05,82900.0,63.4,63.61,62.97,63.05,82900.0
2008-07-31 09:30:00,62.49,62.99,61.72,62.99,13500.0,62.49,62.99,61.72,62.99,13500.0
2008-07-31 10:00:00,62.92,64.0,62.8,63.95,18400.0,62.92,64.0,62.8,63.95,18400.0
2008-07-31 10:30:00,63.89,63.92,63.35,63.68,15500.0,63.89,63.92,63.35,63.68,15500.0
2008-07-31 11:00:00,63.7,63.92,63.32,63.36,9800.0,63.7,63.92,63.32,63.36,9800.0
2008-07-31 11:30:00,63.32,63.52,63.22,63.48,7800.0,63.32,63.52,63.22,63.48,7800.0
2008-07-31 12:00:00,63.44,63.45,63.11,63.2,6700.0,63.44,63.45,63.11,63.2,6700.0
2008-07-31 12:30:00,63.19,63.3,63.15,63.3,11900.0,63.19,63.3,63.15,63.3,11900.0
2008-07-31 13:00:00,63.32,63.38,63.22,63.35,19000.0,63.32,63.38,63.22,63.35,19000.0
2008-07-31 13:30:00,63.31,63.5,63.27,63.31,12500.0,63.31,63.5,63.27,63.31,12500.0
2008-07-31 14:00:00,63.26,63.27,63.03,63.14,22400.0,63.26,63.27,63.03,63.14,22400.0
2008-07-31 14:30:00,63.1,63.37,63.0,63.27,26300.0,63.1,63.37,63.0,63.27,26300.0
2008-07-31 15:00:00,63.3,63.45,63.25,63.37,24500.0,63.3,63.45,63.25,63.37,24500.0
2008-07-31 15:30:00,63.37,63.39,62.71,62.73,43300.0,63.37,63.39,62.71,62.73,43300.0
2008-08-01 09:30:00,62.78,62.85,61.28,61.76,14600.0,62.78,62.85,61.28,61.76,14600.0
2008-08-01 10:00:00,61.97,62.16,61.67,61.98,8300.0,61.97,62.16,61.67,61.98,8300.0
2008-08-01 10:30:00,62.08,62.58,62.03,62.5,10400.0,62.08,62.58,62.03,62.5,10400.0
2008-08-01 11:00:00,62.53,62.81,62.04,62.31,6700.0,62.53,62.81,62.04,62.31,6700.0
2008-08-01 11:30:00,62.31,63.25,62.26,63.24,12900.0,62.31,63.25,62.26,63.24,12900.0
2008-08-01 12:00:00,63.15,63.2,62.87,62.89,5800.0,63.15,63.2,62.87,62.89,5800.0
2008-08-01 12:30:00,62.81,63.0,62.5,62.5,6800.0,62.81,63.0,62.5,62.5,6800.0
2008-08-01 13:00:00,62.5,63.14,62.5,62.98,11600.0,62.5,63.14,62.5,62.98,11600.0
2008-08-01 13:30:00,63.0,63.0,62.86,62.89,8600.0,63.0,63.0,62.86,62.89,8600.0
2008-08-01 14:00:00,62.87,63.0,62.77,62.99,12000.0,62.87,63.0,62.77,62.99,12000.0
2008-08-01 14:30:00,62.94,63.0,62.83,63.0,15400.0,62.94,63.0,62.83,63.0,15400.0
2008-08-01 15:00:00,63.03,63.22,62.81,63.03,22500.0,63.03,63.22,62.81,63.03,22500.0
2008-08-01 15:30:00,63.02,63.25,62.81,62.86,19600.0,63.02,63.25,62.81,62.86,19600.0
2008-08-04 09:30:00,62.78,63.0,61.82,62.08,10900.0,62.78,63.0,61.82,62.08,10900.0
2008-08-04 10:00:00,62.17,62.41,61.57,62.4,11100.0,62.17,62.41,61.57,62.4,11100.0
2008-08-04 10:30:00,62.4,62.8,62.32,62.63,9200.0,62.4,62.8,62.32,62.63,9200.0
2008-08-04 11:00:00,62.6,62.93,62.45,62.89,14100.0,62.6,62.93,62.45,62.89,14100.0
2008-08-04 11:30:00,62.89,63.43,62.89,63.31,15900.0,62.89,63.43,62.89,63.31,15900.0
2008-08-04 12:00:00,63.35,63.68,63.29,63.65,15600.0,63.35,63.68,63.29,63.65,15600.0
2008-08-04 12:30:00,63.74,63.76,63.36,63.41,10100.0,63.74,63.76,63.36,63.41,10100.0
2008-08-04 13:00:00,63.39,63.42,63.11,63.2,9100.0,63.39,63.42,63.11,63.2,9100.0
2008-08-04 13:30:00,63.31,63.34,62.92,63.22,19100.0,63.31,63.34,62.92,63.22,19100.0
2008-08-04 14:00:00,63.27,63.98,63.07,63.85,17900.0,63.27,63.98,63.07,63.85,17900.0
2008-08-04 14:30:00,63.86,64.02,63.73,63.9,24800.0,63.86,64.02,63.73,63.9,24800.0
2008-08-04 15:00:00,63.9,64.01,63.4,63.4,16800.0,63.9,64.01,63.4,63.4,16800.0
2008-08-04 15:30:00,63.39,63.54,62.96,63.27,28000.0,63.39,63.54,62.96,63.27,28000.0
2008-08-05 09:30:00,64.05,64.56,63.33,63.59,14300.0,64.05,64.56,63.33,63.59,14300.0
2008-08-05 10:00:00,63.85,64.16,63.65,63.76,7800.0,63.85,64.16,63.65,63.76,7800.0
2008-08-05 10:30:00,63.81,63.81,63.18,63.6,11600.0,63.81,63.81,63.18,63.6,11600.0
2008-08-05 11:00:00,63.71,63.71,63.13,63.26,13500.0,63.71,63.71,63.13,63.26,13500.0
2008-08-05 11:30:00,63.24,63.56,63.2,63.36,12200.0,63.24,63.56,63.2,63.36,12200.0
2008-08-05 12:00:00,63.35,63.43,63.16,63.43,10100.0,63.35,63.43,63.16,63.43,10100.0
2008-08-05 12:30:00,63.37,63.43,63.24,63.24,12900.0,63.37,63.43,63.24,63.24,12900.0
2008-08-05 13:00:00,63.3,63.52,63.23,63.41,12900.0,63.3,63.52,63.23,63.41,12900.0
2008-08-05 13:30:00,63.41,63.71,63.27,63.35,16500.0,63.41,63.71,63.27,63.35,16500.0
2008-08-05 14:00:00,63.27,63.89,63.22,63.61,12100.0,63.27,63.89,63.22,63.61,12100.0
2008-08-05 14:30:00,63.61,64.07,63.54,64.02,15000.0,63.61,64.07,63.54,64.02,15000.0
2008-08-05 15:00:00,64.02,64.04,63.59,63.8,24000.0,64.02,64.04,63.59,63.8,24000.0
2008-08-05 15:30:00,63.77,64.41,63.63,64.17,31600.0,63.77,64.41,63.63,64.17,31600.0
2008-08-06 09:30:00,64.23,64.23,62.47,62.82,26800.0,64.23,64.23,62.47,62.82,26800.0
2008-08-06 10:00:00,62.84,62.89,62.26,62.26,25600.0,62.84,62.89,62.26,62.26,25600.0
2008-08-06 10:30:00,62.35,62.36,61.87,61.91,30800.0,62.35,62.36,61.87,61.91,30800.0
2008-08-06 11:00:00,61.91,62.27,61.87,62.15,51000.0,61.91,62.27,61.87,62.15,51000.0
2008-08-06 11:30:00,62.22,62.57,62.01,62.57,38000.0,62.22,62.57,62.01,62.57,38000.0
2008-08-06 12:00:00,62.57,62.57,62.16,62.31,26700.0,62.57,62.57,62.16,62.31,26700.0
2008-08-06 12:30:00,62.32,62.5,62.32,62.39,17600.0,62.32,62.5,62.32,62.39,17600.0
2008-08-06 13:00:00,62.37,62.4,62.23,62.25,24800.0,62.37,62.4,62.23,62.25,24800.0
2008-08-06 13:30:00,62.3,62.44,62.21,62.32,22500.0,62.3,62.44,62.21,62.32,22500.0
2008-08-06 14:00:00,62.32,62.5,62.15,62.31,30800.0,62.32,62.5,62.15,62.31,30800.0
2008-08-06 14:30:00,62.29,62.58,62.21,62.35,66800.0,62.29,62.58,62.21,62.35,66800.0
2008-08-06 15:00:00,62.35,62.45,62.19,62.27,62300.0,62.35,62.45,62.19,62.27,62300.0
2008-08-06 15:30:00,62.26,62.5,62.09,62.14,85800.0,62.26,62.5,62.09,62.14,85800.0
2008-08-07 09:30:00,61.64,62.1,60.89,61.22,13400.0,61.64,62.1,60.89,61.22,13400.0
2008-08-07 10:00:00,61.33,62.12,61.23,62.12,8600.0,61.33,62.12,61.23,62.12,8600.0
2008-08-07 10:30:00,62.11,62.66,62.11,62.42,14000.0,62.11,62.66,62.11,62.42,14000.0
2008-08-07 11:00:00,62.47,62.48,62.25,62.35,12200.0,62.47,62.48,62.25,62.35,12200.0
2008-08-07 11:30:00,62.27,62.42,62.13,62.13,26400.0,62.27,62.42,62.13,62.13,26400.0
2008-08-07 12:00:00,62.16,62.3,61.96,62.03,31700.0,62.16,62.3,61.96,62.03,31700.0
2008-08-07 12:30:00,62.07,62.57,62.06,62.56,24300.0,62.07,62.57,62.06,62.56,24300.0
2008-08-07 13:00:00,62.54,62.64,62.3,62.52,14400.0,62.54,62.64,62.3,62.52,14400.0
2008-08-07 13:30:00,62.48,62.71,62.22,62.35,19900.0,62.48,62.71,62.22,62.35,19900.0
2008-08-07 14:00:00,62.38,62.4,62.2,62.28,13400.0,62.38,62.4,62.2,62.28,13400.0
2008-08-07 14:30:00,62.35,62.47,62.11,62.33,10200.0,62.35,62.47,62.11,62.33,10200.0
2008-08-07 15:00:00,62.28,62.42,61.96,62.05,38100.0,62.28,62.42,61.96,62.05,38100.0
2008-08-07 15:30:00,62.02,62.06,61.79,62.06,60300.0,62.02,62.06,61.79,62.06,60300.0
2008-08-08 09:30:00,62.17,62.2,61.86,62.1,17900.0,62.17,62.2,61.86,62.1,17900.0
2008-08-08 10:00:00,62.1,63.72,62.01,63.72,20100.0,62.1,63.72,62.01,63.72,20100.0
2008-08-08 10:30:00,63.8,63.93,63.39,63.9,7900.0,63.8,63.93,63.39,63.9,7900.0
2008-08-08 11:00:00,63.83,63.95,63.49,63.95,6800.0,63.83,63.95,63.49,63.95,6800.0
2008-08-08 11:30:00,63.92,64.2,63.84,63.84,5900.0,63.92,64.2,63.84,63.84,5900.0
2008-08-08 12:00:00,63.84,63.98,63.71,63.98,10400.0,63.84,63.98,63.71,63.98,10400.0
2008-08-08 12:30:00,63.93,64.0,63.76,63.85,8100.0,63.93,64.0,63.76,63.85,8100.0
2008-08-08 13:00:00,63.87,63.94,63.79,63.91,6600.0,63.87,63.94,63.79,63.91,6600.0
2008-08-08 13:30:00,63.91,64.06,63.73,63.74,20000.0,63.91,64.06,63.73,63.74,20000.0
2008-08-08 14:00:00,63.79,63.97,63.77,63.91,15000.0,63.79,63.97,63.77,63.91,15000.0
2008-08-08 14:30:00,63.84,64.0,63.78,63.81,14400.0,63.84,64.0,63.78,63.81,14400.0
2008-08-08 15:00:00,63.85,63.95,63.73,63.81,14400.0,63.85,63.95,63.73,63.81,14400.0
2008-08-08 15:30:00,63.8,64.18,63.74,63.87,29600.0,63.8,64.18,63.74,63.87,29600.0
2008-08-11 09:30:00,63.41,63.74,62.46,63.01,22100.0,63.41,63.74,62.46,63.01,22100.0
2008-08-11 10:00:00,63.0,63.2,62.95,63.11,17800.0,63.0,63.2,62.95,63.11,17800.0
2008-08-11 10:30:00,63.12,63.16,62.62,63.0,12900.0,63.12,63.16,62.62,63.0,12900.0
2008-08-11 11:00:00,63.0,63.05,62.9,62.99,24500.0,63.0,63.05,62.9,62.99,24500.0
2008-08-11 11:30:00,63.0,63.02,62.79,62.86,13500.0,63.0,63.02,62.79,62.86,13500.0
2008-08-11 12:00:00,62.85,63.73,62.85,63.71,22500.0,62.85,63.73,62.85,63.71,22500.0
2008-08-11 12:30:00,63.74,64.08,63.65,64.07,12600.0,63.74,64.08,63.65,64.07,12600.0
2008-08-11 13:00:00,64.06,64.08,63.76,63.89,12700.0,64.06,64.08,63.76,63.89,12700.0
2008-08-11 13:30:00,63.94,64.24,63.85,64.09,29400.0,63.94,64.24,63.85,64.09,29400.0
2008-08-11 14:00:00,64.08,64.23,63.79,64.12,16000.0,64.08,64.23,63.79,64.12,16000.0
2008-08-11 14:30:00,64.1,64.14,63.68,64.04,15600.0,64.1,64.14,63.68,64.04,15600.0
2008-08-11 15:00:00,64.0,64.15,63.7,63.85,31600.0,64.0,64.15,63.7,63.85,31600.0
2008-08-11 15:30:00,63.85,63.85,63.39,63.5,41600.0,63.85,63.85,63.39,63.5,41600.0
2008-08-12 09:30:00,63.76,64.32,62.72,63.22,16800.0,63.76,64.32,62.72,63.22,16800.0
2008-08-12 10:00:00,63.21,63.51,62.92,63.12,20100.0,63.21,63.51,62.92,63.12,20100.0
2008-08-12 10:30:00,63.1,63.1,62.38,62.58,19600.0,63.1,63.1,62.38,62.58,19600.0
2008-08-12 11:00:00,62.6,63.03,62.53,62.96,14700.0,62.6,63.03,62.53,62.96,14700.0
2008-08-12 11:30:00,63.04,63.1,62.89,63.06,34600.0,63.04,63.1,62.89,63.06,34600.0
2008-08-12 12:00:00,63.04,63.5,63.02,63.41,11500.0,63.04,63.5,63.02,63.41,11500.0
2008-08-12 12:30:00,63.43,63.45,63.09,63.13,8500.0,63.43,63.45,63.09,63.13,8500.0
2008-08-12 13:00:00,63.17,63.25,63.12,63.22,8200.0,63.17,63.25,63.12,63.22,8200.0
2008-08-12 13:30:00,63.16,63.16,62.97,63.03,11500.0,63.16,63.16,62.97,63.03,11500.0
2008-08-12 14:00:00,63.0,63.4,62.95,63.34,12800.0,63.0,63.4,62.95,63.34,12800.0
2008-08-12 14:30:00,63.34,63.49,63.11,63.31,13800.0,63.34,63.49,63.11,63.31,13800.0
2008-08-12 15:00:00,63.28,63.45,63.01,63.14,20900.0,63.28,63.45,63.01,63.14,20900.0
2008-08-12 15:30:00,63.07,63.33,62.74,63.3,36900.0,63.07,63.33,62.74,63.3,36900.0
2008-08-13 09:30:00,63.16,64.24,63.16,63.89,13200.0,63.16,64.24,63.16,63.89,13200.0
2008-08-13 10:00:00,63.78,63.99,63.46,63.53,13000.0,63.78,63.99,63.46,63.53,13000.0
2008-08-13 10:30:00,63.41,63.69,63.26,63.33,8700.0,63.41,63.69,63.26,63.33,8700.0
2008-08-13 11:00:00,63.27,63.34,62.73,63.25,8300.0,63.27,63.34,62.73,63.25,8300.0
2008-08-13 11:30:00,63.18,63.44,63.0,63.0,5800.0,63.18,63.44,63.0,63.0,5800.0
2008-08-13 12:00:00,63.12,63.25,62.61,63.01,6500.0,63.12,63.25,62.61,63.01,6500.0
2008-08-13 12:30:00,63.03,63.23,63.03,63.17,8100.0,63.03,63.23,63.03,63.17,8100.0
2008-08-13 13:00:00,63.18,63.4,62.84,63.34,10100.0,63.18,63.4,62.84,63.34,10100.0
2008-08-13 13:30:00,63.24,63.75,63.24,63.64,18700.0,63.24,63.75,63.24,63.64,18700.0
2008-08-13 14:00:00,63.69,63.69,63.33,63.48,34100.0,63.69,63.69,63.33,63.48,34100.0
2008-08-13 14:30:00,63.45,63.75,63.09,63.74,20800.0,63.45,63.75,63.09,63.74,20800.0
2008-08-13 15:00:00,63.74,63.75,63.42,63.62,12700.0,63.74,63.75,63.42,63.62,12700.0
2008-08-13 15:30:00,63.62,63.75,63.43,63.71,25200.0,63.62,63.75,63.43,63.71,25200.0
2008-08-14 09:30:00,64.35,64.35,63.51,64.12,20400.0,64.35,64.35,63.51,64.12,20400.0
2008-08-14 10:00:00,64.15,64.15,63.23,63.39,12800.0,64.15,64.15,63.23,63.39,12800.0
2008-08-14 10:30:00,63.46,64.0,63.46,63.97,18300.0,63.46,64.0,63.46,63.97,18300.0
2008-08-14 11:00:00,64.0,64.85,63.89,64.49,21300.0,64.0,64.85,63.89,64.49,21300.0
2008-08-14 11:30:00,64.56,64.58,64.11,64.35,11300.0,64.56,64.58,64.11,64.35,11300.0
2008-08-14 12:00:00,64.35,64.86,64.25,64.54,15200.0,64.35,64.86,64.25,64.54,15200.0
2008-08-14 12:30:00,64.5,65.0,64.5,64.86,9600.0,64.5,65.0,64.5,64.86,9600.0
2008-08-14 13:00:00,64.86,64.98,64.35,64.35,11000.0,64.86,64.98,64.35,64.35,11000.0
2008-08-14 13:30:00,64.28,64.39,64.1,64.38,11300.0,64.28,64.39,64.1,64.38,11300.0
2008-08-14 14:00:00,64.48,64.58,63.88,64.0,18200.0,64.48,64.58,63.88,64.0,18200.0
2008-08-14 14:30:00,64.01,64.07,63.84,63.97,11000.0,64.01,64.07,63.84,63.97,11000.0
2008-08-14 15:00:00,63.97,64.02,63.69,63.86,22100.0,63.97,64.02,63.69,63.86,22100.0
2008-08-14 15:30:00,63.9,64.3,63.87,63.98,30900.0,63.9,64.3,63.87,63.98,30900.0
2008-08-15 09:30:00,64.27,66.21,64.26,65.68,61100.0,64.27,66.21,64.26,65.68,61100.0
2008-08-15 10:00:00,65.51,65.65,65.08,65.23,28900.0,65.51,65.65,65.08,65.23,28900.0
2008-08-15 10:30:00,65.24,66.03,65.14,65.56,23300.0,65.24,66.03,65.14,65.56,23300.0
2008-08-15 11:00:00,65.66,65.67,65.0,65.02,25000.0,65.66,65.67,65.0,65.02,25000.0
2008-08-15 11:30:00,65.0,65.01,64.49,64.65,34100.0,65.0,65.01,64.49,64.65,34100.0
2008-08-15 12:00:00,64.59,64.68,64.32,64.45,17600.0,64.59,64.68,64.32,64.45,17600.0
2008-08-15 12:30:00,64.45,64.82,64.39,64.64,26400.0,64.45,64.82,64.39,64.64,26400.0
2008-08-15 13:00:00,64.69,64.7,64.56,64.7,8700.0,64.69,64.7,64.56,64.7,8700.0
2008-08-15 13:30:00,64.73,64.75,64.44,64.53,21200.0,64.73,64.75,64.44,64.53,21200.0
2008-08-15 14:00:00,64.51,64.51,63.96,64.05,24200.0,64.51,64.51,63.96,64.05,24200.0
2008-08-15 14:30:00,64.06,64.28,63.97,64.28,15500.0,64.06,64.28,63.97,64.28,15500.0
2008-08-15 15:00:00,64.28,64.73,64.28,64.59,19400.0,64.28,64.73,64.28,64.59,19400.0
2008-08-15 15:30:00,64.55,64.55,64.1,64.36,32700.0,64.55,64.55,64.1,64.36,32700.0
2008-08-18 09:30:00,64.77,64.99,64.14,64.69,11900.0,64.77,64.99,64.14,64.69,11900.0
2008-08-18 10:00:00,64.7,64.98,64.53,64.53,10400.0,64.7,64.98,64.53,64.53,10400.0
2008-08-18 10:30:00,64.62,64.83,64.53,64.8,32800.0,64.62,64.83,64.53,64.8,32800.0
2008-08-18 11:00:00,64.83,64.9,64.63,64.64,14500.0,64.83,64.9,64.63,64.64,14500.0
2008-08-18 11:30:00,64.64,64.66,64.07,64.07,10600.0,64.64,64.66,64.07,64.07,10600.0
2008-08-18 12:00:00,64.04,64.95,63.93,64.7,39700.0,64.04,64.95,63.93,64.7,39700.0
2008-08-18 12:30:00,64.73,64.78,64.38,64.41,13200.0,64.73,64.78,64.38,64.41,13200.0
2008-08-18 13:00:00,64.44,64.46,64.17,64.24,10500.0,64.44,64.46,64.17,64.24,10500.0
2008-08-18 13:30:00,64.17,64.34,64.0,64.01,13700.0,64.17,64.34,64.0,64.01,13700.0
2008-08-18 14:00:00,64.0,64.08,64.0,64.01,20200.0,64.0,64.08,64.0,64.01,20200.0
2008-08-18 14:30:00,64.01,64.06,64.0,64.03,19500.0,64.01,64.06,64.0,64.03,19500.0
2008-08-18 15:00:00,64.03,64.03,63.77,63.91,41000.0,64.03,64.03,63.77,63.91,41000.0
2008-08-18 15:30:00,63.91,64.17,63.76,64.14,30400.0,63.91,64.17,63.76,64.14,30400.0
2008-08-19 09:30:00,64.09,64.26,62.91,64.26,23800.0,64.09,64.26,62.91,64.26,23800.0
2008-08-19 10:00:00,64.27,64.35,63.53,63.53,27300.0,64.27,64.35,63.53,63.53,27300.0
2008-08-19 10:30:00,63.5,63.69,63.47,63.54,19300.0,63.5,63.69,63.47,63.54,19300.0
2008-08-19 11:00:00,63.51,63.63,63.41,63.63,12500.0,63.51,63.63,63.41,63.63,12500.0
2008-08-19 11:30:00,63.59,63.66,63.39,63.39,10600.0,63.59,63.66,63.39,63.39,10600.0
2008-08-19 12:00:00,63.4,63.4,63.14,63.17,12000.0,63.4,63.4,63.14,63.17,12000.0
2008-08-19 12:30:00,63.17,63.25,62.89,62.89,8700.0,63.17,63.25,62.89,62.89,8700.0
2008-08-19 13:00:00,62.89,63.21,62.71,63.15,14500.0,62.89,63.21,62.71,63.15,14500.0
2008-08-19 13:30:00,63.18,63.55,63.14,63.21,10600.0,63.18,63.55,63.14,63.21,10600.0
2008-08-19 14:00:00,63.15,63.49,63.15,63.23,10700.0,63.15,63.49,63.15,63.23,10700.0
2008-08-19 14:30:00,63.2,63.23,62.79,62.83,16200.0,63.2,63.23,62.79,62.83,16200.0
2008-08-19 15:00:00,62.81,62.9,62.52,62.89,15600.0,62.81,62.9,62.52,62.89,15600.0
2008-08-19 15:30:00,62.82,63.01,62.6,62.78,17200.0,62.82,63.01,62.6,62.78,17200.0
2008-08-20 09:30:00,63.41,63.41,61.92,62.13,15800.0,63.41,63.41,61.92,62.13,15800.0
2008-08-20 10:00:00,62.1,62.87,61.79,62.6,14700.0,62.1,62.87,61.79,62.6,14700.0
2008-08-20 10:30:00,62.61,63.98,62.61,63.98,15600.0,62.61,63.98,62.61,63.98,15600.0
2008-08-20 11:00:00,63.85,63.99,63.53,63.79,15100.0,63.85,63.99,63.53,63.79,15100.0
2008-08-20 11:30:00,63.71,63.77,63.22,63.5,17600.0,63.71,63.77,63.22,63.5,17600.0
2008-08-20 12:00:00,63.47,63.67,63.16,63.61,8300.0,63.47,63.67,63.16,63.61,8300.0
2008-08-20 12:30:00,63.55,63.56,63.38,63.45,14700.0,63.55,63.56,63.38,63.45,14700.0
2008-08-20 13:00:00,63.53,63.87,63.48,63.7,17500.0,63.53,63.87,63.48,63.7,17500.0
2008-08-20 13:30:00,63.69,63.75,63.58,63.71,5200.0,63.69,63.75,63.58,63.71,5200.0
2008-08-20 14:00:00,63.69,63.69,62.88,62.88,13400.0,63.69,63.69,62.88,62.88,13400.0
2008-08-20 14:30:00,62.98,63.19,62.61,63.16,11300.0,62.98,63.19,62.61,63.16,11300.0
2008-08-20 15:00:00,63.1,63.46,62.93,62.96,17600.0,63.1,63.46,62.93,62.96,17600.0
2008-08-20 15:30:00,63.04,63.23,62.79,63.23,15900.0,63.04,63.23,62.79,63.23,15900.0
2008-08-21 09:30:00,63.06,63.07,62.3,62.72,5200.0,63.06,63.07,62.3,62.72,5200.0
2008-08-21 10:00:00,62.69,62.98,62.46,62.68,51500.0,62.69,62.98,62.46,62.68,51500.0
2008-08-21 10:30:00,62.61,62.75,62.54,62.68,21800.0,62.61,62.75,62.54,62.68,21800.0
2008-08-21 11:00:00,62.8,63.02,62.54,62.97,25600.0,62.8,63.02,62.54,62.97,25600.0
2008-08-21 11:30:00,62.95,63.1,62.78,62.78,7300.0,62.95,63.1,62.78,62.78,7300.0
2008-08-21 12:00:00,62.77,62.99,62.64,62.68,11300.0,62.77,62.99,62.64,62.68,11300.0
2008-08-21 12:30:00,62.73,63.04,62.67,62.97,10700.0,62.73,63.04,62.67,62.97,10700.0
2008-08-21 13:00:00,63.01,63.21,62.93,63.0,19200.0,63.01,63.21,62.93,63.0,19200.0
2008-08-21 13:30:00,63.01,63.09,62.87,62.91,12100.0,63.01,63.09,62.87,62.91,12100.0
2008-08-21 14:00:00,62.87,63.0,62.8,62.8,9200.0,62.87,63.0,62.8,62.8,9200.0
2008-08-21 14:30:00,62.87,63.33,62.8,63.32,9200.0,62.87,63.33,62.8,63.32,9200.0
2008-08-21 15:00:00,63.39,63.69,63.09,63.22,22900.0,63.39,63.69,63.09,63.22,22900.0
2008-08-21 15:30:00,63.23,63.5,62.97,63.01,29100.0,63.23,63.5,62.97,63.01,29100.0
2008-08-22 09:30:00,64.42,64.42,62.57,63.28,76300.0,64.42,64.42,62.57,63.28,76300.0
2008-08-22 10:00:00,63.49,63.97,63.35,63.39,11600.0,63.49,63.97,63.35,63.39,11600.0
2008-08-22 10:30:00,63.42,63.49,63.13,63.13,10600.0,63.42,63.49,63.13,63.13,10600.0
2008-08-22 11:00:00,63.15,63.19,63.01,63.1,5000.0,63.15,63.19,63.01,63.1,5000.0
2008-08-22 11:30:00,63.12,63.25,63.12,63.22,5600.0,63.12,63.25,63.12,63.22,5600.0
2008-08-22 12:00:00,63.15,63.15,62.65,62.73,3300.0,63.15,63.15,62.65,62.73,3300.0
2008-08-22 12:30:00,62.82,63.09,62.82,63.09,10600.0,62.82,63.09,62.82,63.09,10600.0
2008-08-22 13:00:00,63.09,63.25,63.0,63.19,12100.0,63.09,63.25,63.0,63.19,12100.0
2008-08-22 13:30:00,63.25,63.33,63.15,63.24,14400.0,63.25,63.33,63.15,63.24,14400.0
2008-08-22 14:00:00,63.16,63.25,63.07,63.13,11100.0,63.16,63.25,63.07,63.13,11100.0
2008-08-22 14:30:00,63.17,63.25,63.03,63.17,11300.0,63.17,63.25,63.03,63.17,11300.0
2008-08-22 15:00:00,63.18,63.22,63.09,63.12,15200.0,63.18,63.22,63.09,63.12,15200.0
2008-08-22 15:30:00,63.15,63.46,63.01,63.09,29600.0,63.15,63.46,63.01,63.09,29600.0
2008-08-25 09:30:00,62.95,62.99,61.81,62.65,27000.0,62.95,62.99,61.81,62.65,27000.0
2008-08-25 10:00:00,62.65,63.42,62.52,62.81,46000.0,62.65,63.42,62.52,62.81,46000.0
2008-08-25 10:30:00,62.91,62.91,61.75,61.85,14000.0,62.91,62.91,61.75,61.85,14000.0
2008-08-25 11:00:00,61.9,61.96,61.39,61.81,14900.0,61.9,61.96,61.39,61.81,14900.0
2008-08-25 11:30:00,61.71,61.81,61.5,61.57,9200.0,61.71,61.81,61.5,61.57,9200.0
2008-08-25 12:00:00,61.53,61.59,60.72,60.87,31200.0,61.53,61.59,60.72,60.87,31200.0
2008-08-25 12:30:00,60.9,60.97,60.83,60.97,12700.0,60.9,60.97,60.83,60.97,12700.0
2008-08-25 13:00:00,60.98,61.68,60.98,61.55,18200.0,60.98,61.68,60.98,61.55,18200.0
2008-08-25 13:30:00,61.53,61.55,61.38,61.47,14100.0,61.53,61.55,61.38,61.47,14100.0
2008-08-25 14:00:00,61.47,61.67,61.46,61.65,8000.0,61.47,61.67,61.46,61.65,8000.0
2008-08-25 14:30:00,61.66,62.04,61.58,61.66,15300.0,61.66,62.04,61.58,61.66,15300.0
2008-08-25 15:00:00,61.61,61.71,61.5,61.69,15500.0,61.61,61.71,61.5,61.69,15500.0
2008-08-25 15:30:00,61.7,62.06,61.57,61.96,21800.0,61.7,62.06,61.57,61.96,21800.0
2008-08-26 09:30:00,61.75,61.91,61.32,61.44,6800.0,61.75,61.91,61.32,61.44,6800.0
2008-08-26 10:00:00,61.44,61.95,61.42,61.8,8800.0,61.44,61.95,61.42,61.8,8800.0
2008-08-26 10:30:00,61.88,62.14,61.82,62.13,5800.0,61.88,62.14,61.82,62.13,5800.0
2008-08-26 11:00:00,62.15,62.15,61.64,61.9,10400.0,62.15,62.15,61.64,61.9,10400.0
2008-08-26 11:30:00,61.98,62.03,61.8,61.9,14100.0,61.98,62.03,61.8,61.9,14100.0
2008-08-26 12:00:00,61.97,62.18,61.9,61.9,29100.0,61.97,62.18,61.9,61.9,29100.0
2008-08-26 12:30:00,61.9,62.13,61.87,61.87,9600.0,61.9,62.13,61.87,61.87,9600.0
2008-08-26 13:00:00,61.99,61.99,61.76,61.83,5700.0,61.99,61.99,61.76,61.83,5700.0
2008-08-26 13:30:00,61.8,61.8,61.22,61.3,46300.0,61.8,61.8,61.22,61.3,46300.0
2008-08-26 14:00:00,61.19,61.28,60.71,60.74,11300.0,61.19,61.28,60.71,60.74,11300.0
2008-08-26 14:30:00,60.74,60.86,60.69,60.74,11400.0,60.74,60.86,60.69,60.74,11400.0
2008-08-26 15:00:00,60.8,61.23,60.8,60.95,13700.0,60.8,61.23,60.8,60.95,13700.0
2008-08-26 15:30:00,61.03,61.67,60.99,61.44,16000.0,61.03,61.67,60.99,61.44,16000.0
2008-08-27 09:30:00,60.63,61.71,60.63,61.39,10100.0,60.63,61.71,60.63,61.39,10100.0
2008-08-27 10:00:00,61.33,61.5,61.28,61.42,9600.0,61.33,61.5,61.28,61.42,9600.0
2008-08-27 10:30:00,61.38,61.5,61.27,61.34,21900.0,61.38,61.5,61.27,61.34,21900.0
2008-08-27 11:00:00,61.27,61.32,61.08,61.08,8900.0,61.27,61.32,61.08,61.08,8900.0
2008-08-27 11:30:00,61.1,61.29,60.81,60.9,23900.0,61.1,61.29,60.81,60.9,23900.0
2008-08-27 12:00:00,60.87,61.59,60.87,61.5,23500.0,60.87,61.59,60.87,61.5,23500.0
2008-08-27 12:30:00,61.45,61.51,61.36,61.4,14500.0,61.45,61.51,61.36,61.4,14500.0
2008-08-27 13:00:00,61.42,61.52,61.36,61.49,11200.0,61.42,61.52,61.36,61.49,11200.0
2008-08-27 13:30:00,61.43,61.53,61.39,61.39,16900.0,61.43,61.53,61.39,61.39,16900.0
2008-08-27 14:00:00,61.35,61.5,61.25,61.47,19500.0,61.35,61.5,61.25,61.47,19500.0
2008-08-27 14:30:00,61.47,61.73,61.29,61.41,13700.0,61.47,61.73,61.29,61.41,13700.0
2008-08-27 15:00:00,61.52,61.59,60.93,61.19,23200.0,61.52,61.59,60.93,61.19,23200.0
2008-08-27 15:30:00,61.19,61.56,61.0,61.25,31700.0,61.19,61.56,61.0,61.25,31700.0
2008-08-28 09:30:00,61.64,62.14,61.44,62.12,8800.0,61.64,62.14,61.44,62.12,8800.0
2008-08-28 10:00:00,62.23,62.23,61.78,61.98,23700.0,62.23,62.23,61.78,61.98,23700.0
2008-08-28 10:30:00,61.97,62.39,61.92,62.27,23200.0,61.97,62.39,61.92,62.27,23200.0
2008-08-28 11:00:00,62.27,62.29,62.13,62.19,7800.0,62.27,62.29,62.13,62.19,7800.0
2008-08-28 11:30:00,62.2,62.48,62.13,62.4,10800.0,62.2,62.48,62.13,62.4,10800.0
2008-08-28 12:00:00,62.48,62.76,62.41,62.76,9500.0,62.48,62.76,62.41,62.76,9500.0
2008-08-28 12:30:00,62.71,62.78,62.58,62.72,9700.0,62.71,62.78,62.58,62.72,9700.0
2008-08-28 13:00:00,62.67,63.01,62.67,63.01,8000.0,62.67,63.01,62.67,63.01,8000.0
2008-08-28 13:30:00,63.01,63.02,62.95,62.97,11300.0,63.01,63.02,62.95,62.97,11300.0
2008-08-28 14:00:00,62.95,63.45,62.94,63.37,31700.0,62.95,63.45,62.94,63.37,31700.0
2008-08-28 14:30:00,63.44,63.78,63.44,63.71,12200.0,63.44,63.78,63.44,63.71,12200.0
2008-08-28 15:00:00,63.71,63.75,63.48,63.56,21200.0,63.71,63.75,63.48,63.56,21200.0
2008-08-28 15:30:00,63.54,63.63,63.19,63.5,34700.0,63.54,63.63,63.19,63.5,34700.0
2008-08-29 09:30:00,63.18,63.2,62.67,62.72,15600.0,63.18,63.2,62.67,62.72,15600.0
2008-08-29 10:00:00,62.79,62.79,62.61,62.69,6100.0,62.79,62.79,62.61,62.69,6100.0
2008-08-29 10:30:00,62.69,62.69,62.13,62.39,6800.0,62.69,62.69,62.13,62.39,6800.0
2008-08-29 11:00:00,62.38,62.69,62.36,62.6,7300.0,62.38,62.69,62.36,62.6,7300.0
2008-08-29 11:30:00,62.56,62.63,62.46,62.63,5200.0,62.56,62.63,62.46,62.63,5200.0
2008-08-29 12:00:00,62.6,62.68,62.14,62.6,6000.0,62.6,62.68,62.14,62.6,6000.0
2008-08-29 12:30:00,62.65,62.69,62.4,62.49,8100.0,62.65,62.69,62.4,62.49,8100.0
2008-08-29 13:00:00,62.54,62.62,62.48,62.62,5700.0,62.54,62.62,62.48,62.62,5700.0
2008-08-29 13:30:00,62.6,62.69,62.46,62.56,3300.0,62.6,62.69,62.46,62.56,3300.0
2008-08-29 14:00:00,62.59,62.71,62.43,62.48,11300.0,62.59,62.71,62.43,62.48,11300.0
2008-08-29 14:30:00,62.45,62.58,62.19,62.58,8400.0,62.45,62.58,62.19,62.58,8400.0
2008-08-29 15:00:00,62.56,62.56,62.25,62.34,11600.0,62.56,62.56,62.25,62.34,11600.0
2008-08-29 15:30:00,62.26,62.45,62.01,62.3,21900.0,62.26,62.45,62.01,62.3,21900.0
2008-09-02 09:30:00,63.09,63.81,62.47,63.56,26000.0,63.09,63.81,62.47,63.56,26000.0
2008-09-02 10:00:00,63.61,63.92,63.6,63.65,42200.0,63.61,63.92,63.6,63.65,42200.0
2008-09-02 10:30:00,63.61,63.68,63.15,63.38,29300.0,63.61,63.68,63.15,63.38,29300.0
2008-09-02 11:00:00,63.41,63.49,63.17,63.33,21900.0,63.41,63.49,63.17,63.33,21900.0
2008-09-02 11:30:00,63.28,63.47,63.02,63.03,16500.0,63.28,63.47,63.02,63.03,16500.0
2008-09-02 12:00:00,63.07,63.26,62.93,63.0,11900.0,63.07,63.26,62.93,63.0,11900.0
2008-09-02 12:30:00,62.99,63.4,62.97,63.4,21300.0,62.99,63.4,62.97,63.4,21300.0
2008-09-02 13:00:00,63.35,63.59,63.33,63.38,22200.0,63.35,63.59,63.33,63.38,22200.0
2008-09-02 13:30:00,63.39,63.71,63.1,63.17,26200.0,63.39,63.71,63.1,63.17,26200.0
2008-09-02 14:00:00,63.1,63.3,63.0,63.11,43700.0,63.1,63.3,63.0,63.11,43700.0
2008-09-02 14:30:00,63.1,63.18,62.95,62.97,38200.0,63.1,63.18,62.95,62.97,38200.0
2008-09-02 15:00:00,62.97,63.09,62.94,63.0,49100.0,62.97,63.09,62.94,63.0,49100.0
2008-09-02 15:30:00,63.02,63.06,62.52,62.77,56500.0,63.02,63.06,62.52,62.77,56500.0
2008-09-03 09:30:00,61.97,63.5,61.97,63.43,15400.0,61.97,63.5,61.97,63.43,15400.0
2008-09-03 10:00:00,63.48,63.5,63.11,63.2,24800.0,63.48,63.5,63.11,63.2,24800.0
2008-09-03 10:30:00,63.18,63.41,62.85,63.06,30000.0,63.18,63.41,62.85,63.06,30000.0
2008-09-03 11:00:00,63.05,63.22,62.65,62.73,11900.0,63.05,63.22,62.65,62.73,11900.0
2008-09-03 11:30:00,62.73,62.73,62.14,62.23,11800.0,62.73,62.73,62.14,62.23,11800.0
2008-09-03 12:00:00,62.23,62.5,62.2,62.49,6400.0,62.23,62.5,62.2,62.49,6400.0
2008-09-03 12:30:00,62.53,62.78,62.44,62.53,12000.0,62.53,62.78,62.44,62.53,12000.0
2008-09-03 13:00:00,62.53,62.79,62.38,62.58,9100.0,62.53,62.79,62.38,62.58,9100.0
2008-09-03 13:30:00,62.55,62.73,62.43,62.73,8300.0,62.55,62.73,62.43,62.73,8300.0
2008-09-03 14:00:00,62.69,62.75,62.21,62.36,11200.0,62.69,62.75,62.21,62.36,11200.0
2008-09-03 14:30:00,62.32,62.73,62.32,62.38,11000.0,62.32,62.73,62.32,62.38,11000.0
2008-09-03 15:00:00,62.43,62.57,62.17,62.38,19600.0,62.43,62.57,62.17,62.38,19600.0
2008-09-03 15:30:00,62.38,62.61,62.2,62.4,45800.0,62.38,62.61,62.2,62.4,45800.0
2008-09-04 09:30:00,62.0,62.25,60.69,60.7,17100.0,62.0,62.25,60.69,60.7,17100.0
2008-09-04 10:00:00,60.67,60.87,60.38,60.86,11900.0,60.67,60.87,60.38,60.86,11900.0
2008-09-04 10:30:00,60.81,60.84,59.58,59.89,10700.0,60.81,60.84,59.58,59.89,10700.0
2008-09-04 11:00:00,59.89,60.04,59.44,59.6,12400.0,59.89,60.04,59.44,59.6,12400.0
2008-09-04 11:30:00,59.53,59.67,59.31,59.63,10100.0,59.53,59.67,59.31,59.63,10100.0
2008-09-04 12:00:00,59.55,59.64,59.3,59.36,8400.0,59.55,59.64,59.3,59.36,8400.0
2008-09-04 12:30:00,59.36,59.4,59.15,59.23,6600.0,59.36,59.4,59.15,59.23,6600.0
2008-09-04 13:00:00,59.25,59.45,59.16,59.22,14600.0,59.25,59.45,59.16,59.22,14600.0
2008-09-04 13:30:00,59.21,59.41,59.14,59.25,15900.0,59.21,59.41,59.14,59.25,15900.0
2008-09-04 14:00:00,59.15,59.18,58.86,59.13,13000.0,59.15,59.18,58.86,59.13,13000.0
2008-09-04 14:30:00,59.14,59.3,58.61,58.8,41100.0,59.14,59.3,58.61,58.8,41100.0
2008-09-04 15:00:00,58.8,58.96,58.62,58.77,53200.0,58.8,58.96,58.62,58.77,53200.0
2008-09-04 15:30:00,58.8,59.23,58.77,58.86,33400.0,58.8,59.23,58.77,58.86,33400.0
2008-09-05 09:30:00,58.52,59.11,58.3,59.06,14300.0,58.52,59.11,58.3,59.06,14300.0
2008-09-05 10:00:00,59.07,59.1,57.54,57.8,49300.0,59.07,59.1,57.54,57.8,49300.0
2008-09-05 10:30:00,57.82,57.91,57.56,57.69,16600.0,57.82,57.91,57.56,57.69,16600.0
2008-09-05 11:00:00,57.7,58.04,57.58,58.04,24300.0,57.7,58.04,57.58,58.04,24300.0
2008-09-05 11:30:00,58.0,58.51,57.99,58.32,15700.0,58.0,58.51,57.99,58.32,15700.0
2008-09-05 12:00:00,58.33,58.42,58.08,58.22,52800.0,58.33,58.42,58.08,58.22,52800.0
2008-09-05 12:30:00,58.26,58.4,58.09,58.19,19200.0,58.26,58.4,58.09,58.19,19200.0
2008-09-05 13:00:00,58.26,58.4,58.13,58.29,27800.0,58.26,58.4,58.13,58.29,27800.0
2008-09-05 13:30:00,58.27,58.43,58.12,58.39,24200.0,58.27,58.43,58.12,58.39,24200.0
2008-09-05 14:00:00,58.39,58.49,58.26,58.35,38500.0,58.39,58.49,58.26,58.35,38500.0
2008-09-05 14:30:00,58.35,58.4,58.25,58.38,43800.0,58.35,58.4,58.25,58.38,43800.0
2008-09-05 15:00:00,58.36,58.52,58.28,58.35,39500.0,58.36,58.52,58.28,58.35,39500.0
2008-09-05 15:30:00,58.34,58.92,58.34,58.48,35600.0,58.34,58.92,58.34,58.48,35600.0
2008-09-08 09:30:00,59.91,59.91,58.78,59.53,17400.0,59.91,59.91,58.78,59.53,17400.0
2008-09-08 10:00:00,59.53,60.16,59.21,59.48,20000.0,59.53,60.16,59.21,59.48,20000.0
2008-09-08 10:30:00,59.46,59.75,59.26,59.39,20500.0,59.46,59.75,59.26,59.39,20500.0
2008-09-08 11:00:00,59.2,59.96,58.83,59.72,16400.0,59.2,59.96,58.83,59.72,16400.0
2008-09-08 11:30:00,59.8,60.02,59.48,59.64,27400.0,59.8,60.02,59.48,59.64,27400.0
2008-09-08 12:00:00,59.57,59.98,59.5,59.92,17800.0,59.57,59.98,59.5,59.92,17800.0
2008-09-08 12:30:00,59.97,60.1,59.69,59.93,14900.0,59.97,60.1,59.69,59.93,14900.0
2008-09-08 13:00:00,59.81,59.96,59.56,59.89,10700.0,59.81,59.96,59.56,59.89,10700.0
2008-09-08 13:30:00,59.88,60.01,59.72,59.84,8400.0,59.88,60.01,59.72,59.84,8400.0
2008-09-08 14:00:00,59.53,60.07,59.52,60.04,16000.0,59.53,60.07,59.52,60.04,16000.0
2008-09-08 14:30:00,60.06,60.18,59.78,60.08,14700.0,60.06,60.18,59.78,60.08,14700.0
2008-09-08 15:00:00,60.03,60.31,59.7,60.28,17500.0,60.03,60.31,59.7,60.28,17500.0
2008-09-08 15:30:00,60.35,60.69,60.02,60.3,28300.0,60.35,60.69,60.02,60.3,28300.0
2008-09-09 09:30:00,59.88,61.7,59.88,61.35,21100.0,59.88,61.7,59.88,61.35,21100.0
2008-09-09 10:00:00,61.21,61.32,60.49,60.57,13900.0,61.21,61.32,60.49,60.57,13900.0
2008-09-09 10:30:00,60.54,60.55,59.78,60.08,13200.0,60.54,60.55,59.78,60.08,13200.0
2008-09-09 11:00:00,60.08,60.15,59.66,59.88,12100.0,60.08,60.15,59.66,59.88,12100.0
2008-09-09 11:30:00,59.85,59.89,59.38,59.38,9700.0,59.85,59.89,59.38,59.38,9700.0
2008-09-09 12:00:00,59.29,59.5,59.24,59.41,10700.0,59.29,59.5,59.24,59.41,10700.0
2008-09-09 12:30:00,59.4,59.55,59.08,59.14,11600.0,59.4,59.55,59.08,59.14,11600.0
2008-09-09 13:00:00,59.15,59.25,58.86,58.95,11600.0,59.15,59.25,58.86,58.95,11600.0
2008-09-09 13:30:00,58.91,59.1,58.7,59.0,10900.0,58.91,59.1,58.7,59.0,10900.0
2008-09-09 14:00:00,58.97,59.15,58.88,59.03,16600.0,58.97,59.15,58.88,59.03,16600.0
2008-09-09 14:30:00,59.0,59.11,58.73,58.86,11600.0,59.0,59.11,58.73,58.86,11600.0
2008-09-09 15:00:00,58.86,58.93,58.55,58.85,13400.0,58.86,58.93,58.55,58.85,13400.0
2008-09-09 15:30:00,58.87,58.98,58.25,58.26,19400.0,58.87,58.98,58.25,58.26,19400.0
2008-09-10 09:30:00,58.51,59.49,58.44,59.11,13700.0,58.51,59.49,58.44,59.11,13700.0
2008-09-10 10:00:00,59.01,59.3,58.93,59.29,13700.0,59.01,59.3,58.93,59.29,13700.0
2008-09-10 10:30:00,59.22,59.31,58.7,58.71,13400.0,59.22,59.31,58.7,58.71,13400.0
2008-09-10 11:00:00,58.72,58.72,58.1,58.24,7900.0,58.72,58.72,58.1,58.24,7900.0
2008-09-10 11:30:00,58.24,59.68,58.24,59.56,14200.0,58.24,59.68,58.24,59.56,14200.0
2008-09-10 12:00:00,59.56,59.68,59.37,59.51,10900.0,59.56,59.68,59.37,59.51,10900.0
2008-09-10 12:30:00,59.5,59.51,59.13,59.13,12200.0,59.5,59.51,59.13,59.13,12200.0
2008-09-10 13:00:00,59.13,59.15,58.72,59.01,7600.0,59.13,59.15,58.72,59.01,7600.0
2008-09-10 13:30:00,58.92,59.25,58.78,58.97,4500.0,58.92,59.25,58.78,58.97,4500.0
2008-09-10 14:00:00,58.86,59.46,58.8,59.29,8800.0,58.86,59.46,58.8,59.29,8800.0
2008-09-10 14:30:00,59.25,59.39,58.79,58.81,9000.0,59.25,59.39,58.79,58.81,9000.0
2008-09-10 15:00:00,58.92,59.2,58.8,58.95,40300.0,58.92,59.2,58.8,58.95,40300.0
2008-09-10 15:30:00,59.02,59.04,58.51,58.56,23400.0,59.02,59.04,58.51,58.56,23400.0
2008-09-11 09:30:00,58.1,58.45,57.68,58.06,6000.0,58.1,58.45,57.68,58.06,6000.0
2008-09-11 10:00:00,58.18,58.88,57.97,58.65,7400.0,58.18,58.88,57.97,58.65,7400.0
2008-09-11 10:30:00,58.64,59.37,58.38,59.37,9200.0,58.64,59.37,58.38,59.37,9200.0
2008-09-11 11:00:00,59.35,59.55,58.9,59.02,5500.0,59.35,59.55,58.9,59.02,5500.0
2008-09-11 11:30:00,58.94,59.54,58.94,59.4,10600.0,58.94,59.54,58.94,59.4,10600.0
2008-09-11 12:00:00,59.44,59.82,59.37,59.37,7000.0,59.44,59.82,59.37,59.37,7000.0
2008-09-11 12:30:00,59.29,59.72,59.13,59.27,11500.0,59.29,59.72,59.13,59.27,11500.0
2008-09-11 13:00:00,59.34,59.44,59.0,59.15,10400.0,59.34,59.44,59.0,59.15,10400.0
2008-09-11 13:30:00,59.19,59.32,58.93,58.93,18600.0,59.19,59.32,58.93,58.93,18600.0
2008-09-11 14:00:00,58.96,59.61,58.89,59.61,6800.0,58.96,59.61,58.89,59.61,6800.0
2008-09-11 14:30:00,59.52,59.87,59.4,59.44,12000.0,59.52,59.87,59.4,59.44,12000.0
2008-09-11 15:00:00,59.42,59.81,59.04,59.04,7500.0,59.42,59.81,59.04,59.04,7500.0
2008-09-11 15:30:00,59.02,59.87,58.95,59.87,22000.0,59.02,59.87,58.95,59.87,22000.0
2008-09-12 09:30:00,59.35,59.47,59.25,59.27,4400.0,59.35,59.47,59.25,59.27,4400.0
2008-09-12 10:00:00,59.26,59.5,59.0,59.39,6300.0,59.26,59.5,59.0,59.39,6300.0
2008-09-12 10:30:00,59.29,59.45,59.02,59.29,12000.0,59.29,59.45,59.02,59.29,12000.0
2008-09-12 11:00:00,59.33,60.01,59.31,59.99,11600.0,59.33,60.01,59.31,59.99,11600.0
2008-09-12 11:30:00,59.88,59.92,59.47,59.54,9400.0,59.88,59.92,59.47,59.54,9400.0
2008-09-12 12:00:00,59.58,59.94,59.49,59.91,5300.0,59.58,59.94,59.49,59.91,5300.0
2008-09-12 12:30:00,59.81,59.9,59.32,59.38,3500.0,59.81,59.9,59.32,59.38,3500.0
2008-09-12 13:00:00,59.33,59.52,59.25,59.52,5800.0,59.33,59.52,59.25,59.52,5800.0
2008-09-12 13:30:00,59.47,59.49,59.25,59.48,4000.0,59.47,59.49,59.25,59.48,4000.0
2008-09-12 14:00:00,59.48,59.5,59.13,59.25,5500.0,59.48,59.5,59.13,59.25,5500.0
2008-09-12 14:30:00,59.19,60.05,59.08,59.96,7800.0,59.19,60.05,59.08,59.96,7800.0
2008-09-12 15:00:00,59.92,59.92,59.34,59.48,8800.0,59.92,59.92,59.34,59.48,8800.0
2008-09-12 15:30:00,59.52,59.96,59.4,59.9,11900.0,59.52,59.96,59.4,59.9,11900.0
2008-09-15 09:30:00,58.54,59.78,58.54,59.06,13800.0,58.54,59.78,58.54,59.06,13800.0
2008-09-15 10:00:00,59.08,59.36,58.92,59.0,13600.0,59.08,59.36,58.92,59.0,13600.0
2008-09-15 10:30:00,59.02,59.59,59.0,59.44,16200.0,59.02,59.59,59.0,59.44,16200.0
2008-09-15 11:00:00,59.39,59.48,58.91,59.1,15000.0,59.39,59.48,58.91,59.1,15000.0
2008-09-15 11:30:00,59.05,59.21,58.68,58.73,78200.0,59.05,59.21,58.68,58.73,78200.0
2008-09-15 12:00:00,58.8,58.99,58.49,58.65,26500.0,58.8,58.99,58.49,58.65,26500.0
2008-09-15 12:30:00,58.63,58.97,58.56,58.86,13600.0,58.63,58.97,58.56,58.86,13600.0
2008-09-15 13:00:00,58.89,59.01,58.89,58.96,6300.0,58.89,59.01,58.89,58.96,6300.0
2008-09-15 13:30:00,58.97,59.13,58.85,59.05,16800.0,58.97,59.13,58.85,59.05,16800.0
2008-09-15 14:00:00,59.01,59.09,58.66,58.75,15000.0,59.01,59.09,58.66,58.75,15000.0
2008-09-15 14:30:00,58.71,58.98,58.65,58.83,7800.0,58.71,58.98,58.65,58.83,7800.0
2008-09-15 15:00:00,58.88,58.88,58.15,58.16,19400.0,58.88,58.88,58.15,58.16,19400.0
2008-09-15 15:30:00,58.18,58.82,57.93,58.33,26400.0,58.18,58.82,57.93,58.33,26400.0
2008-09-16 09:30:00,57.08,57.66,56.65,57.48,16900.0,57.08,57.66,56.65,57.48,16900.0
2008-09-16 10:00:00,57.48,58.3,57.4,58.14,14400.0,57.48,58.3,57.4,58.14,14400.0
2008-09-16 10:30:00,58.17,58.36,57.62,57.89,17500.0,58.17,58.36,57.62,57.89,17500.0
2008-09-16 11:00:00,57.78,58.1,57.38,57.39,9400.0,57.78,58.1,57.38,57.39,9400.0
2008-09-16 11:30:00,57.34,58.27,57.34,58.27,6400.0,57.34,58.27,57.34,58.27,6400.0
2008-09-16 12:00:00,58.23,58.28,57.71,57.75,9200.0,58.23,58.28,57.71,57.75,9200.0
2008-09-16 12:30:00,57.75,57.75,57.41,57.63,5500.0,57.75,57.75,57.41,57.63,5500.0
2008-09-16 13:00:00,57.64,57.7,57.37,57.7,9800.0,57.64,57.7,57.37,57.7,9800.0
2008-09-16 13:30:00,57.72,57.8,57.44,57.46,6700.0,57.72,57.8,57.44,57.46,6700.0
2008-09-16 14:00:00,57.52,57.87,56.51,57.05,20200.0,57.52,57.87,56.51,57.05,20200.0
2008-09-16 14:30:00,57.09,58.74,56.53,58.51,33000.0,57.09,58.74,56.53,58.51,33000.0
2008-09-16 15:00:00,58.61,59.0,58.18,58.67,20100.0,58.61,59.0,58.18,58.67,20100.0
2008-09-16 15:30:00,58.64,58.98,58.34,58.88,33500.0,58.64,58.98,58.34,58.88,33500.0
2008-09-17 09:30:00,58.3,58.65,57.02,57.02,10900.0,58.3,58.65,57.02,57.02,10900.0
2008-09-17 10:00:00,57.1,57.14,56.2,56.63,19600.0,57.1,57.14,56.2,56.63,19600.0
2008-09-17 10:30:00,56.66,56.96,55.68,55.92,19800.0,56.66,56.96,55.68,55.92,19800.0
2008-09-17 11:00:00,55.89,56.03,55.56,55.56,9000.0,55.89,56.03,55.56,55.56,9000.0
2008-09-17 11:30:00,55.53,56.0,55.45,55.87,10000.0,55.53,56.0,55.45,55.87,10000.0
2008-09-17 12:00:00,55.87,56.0,55.43,55.95,14400.0,55.87,56.0,55.43,55.95,14400.0
2008-09-17 12:30:00,55.95,56.53,55.95,56.35,14100.0,55.95,56.53,55.95,56.35,14100.0
2008-09-17 13:00:00,56.27,56.41,55.97,55.99,16000.0,56.27,56.41,55.97,55.99,16000.0
2008-09-17 13:30:00,55.93,56.26,55.74,56.17,12600.0,55.93,56.26,55.74,56.17,12600.0
2008-09-17 14:00:00,56.07,56.41,55.97,56.22,11800.0,56.07,56.41,55.97,56.22,11800.0
2008-09-17 14:30:00,56.35,56.51,55.82,56.0,17500.0,56.35,56.51,55.82,56.0,17500.0
2008-09-17 15:00:00,56.05,56.73,55.98,56.12,18300.0,56.05,56.73,55.98,56.12,18300.0
2008-09-17 15:30:00,56.08,56.19,55.47,55.65,58600.0,56.08,56.19,55.47,55.65,58600.0
2008-09-18 09:30:00,56.3,57.37,56.04,57.22,23000.0,56.3,57.37,56.04,57.22,23000.0
2008-09-18 10:00:00,57.32,57.58,56.18,56.34,17900.0,57.32,57.58,56.18,56.34,17900.0
2008-09-18 10:30:00,56.36,56.36,55.42,55.42,14900.0,56.36,56.36,55.42,55.42,14900.0
2008-09-18 11:00:00,55.36,55.69,55.2,55.36,17600.0,55.36,55.69,55.2,55.36,17600.0
2008-09-18 11:30:00,55.36,55.56,54.55,55.16,24300.0,55.36,55.56,54.55,55.16,24300.0
2008-09-18 12:00:00,55.28,55.66,54.96,55.5,12500.0,55.28,55.66,54.96,55.5,12500.0
2008-09-18 12:30:00,55.47,55.49,54.61,55.0,19500.0,55.47,55.49,54.61,55.0,19500.0
2008-09-18 13:00:00,55.02,56.26,54.89,55.89,45700.0,55.02,56.26,54.89,55.89,45700.0
2008-09-18 13:30:00,55.85,57.3,55.82,56.63,28900.0,55.85,57.3,55.82,56.63,28900.0
2008-09-18 14:00:00,56.64,56.68,55.93,56.19,19900.0,56.64,56.68,55.93,56.19,19900.0
2008-09-18 14:30:00,56.15,56.54,55.58,56.43,28900.0,56.15,56.54,55.58,56.43,28900.0
2008-09-18 15:00:00,56.43,57.93,56.43,57.6,52100.0,56.43,57.93,56.43,57.6,52100.0
2008-09-18 15:30:00,57.6,59.0,57.49,58.75,48000.0,57.6,59.0,57.49,58.75,48000.0
2008-09-19 09:30:00,61.57,61.57,59.27,59.96,315500.0,61.57,61.57,59.27,59.96,315500.0
2008-09-19 10:00:00,59.98,60.15,59.63,60.13,20400.0,59.98,60.15,59.63,60.13,20400.0
2008-09-19 10:30:00,60.14,60.14,59.03,59.3,16800.0,60.14,60.14,59.03,59.3,16800.0
2008-09-19 11:00:00,59.34,60.1,59.27,59.33,20600.0,59.34,60.1,59.27,59.33,20600.0
2008-09-19 11:30:00,59.35,59.35,58.93,59.21,12300.0,59.35,59.35,58.93,59.21,12300.0
2008-09-19 12:00:00,59.33,60.4,59.33,60.4,62300.0,59.33,60.4,59.33,60.4,62300.0
2008-09-19 12:30:00,60.41,60.94,60.05,60.13,16600.0,60.41,60.94,60.05,60.13,16600.0
2008-09-19 13:00:00,60.13,60.19,59.53,59.57,20100.0,60.13,60.19,59.53,59.57,20100.0
2008-09-19 13:30:00,59.53,59.59,59.21,59.21,13200.0,59.53,59.59,59.21,59.21,13200.0
2008-09-19 14:00:00,59.24,59.44,58.95,59.03,14700.0,59.24,59.44,58.95,59.03,14700.0
2008-09-19 14:30:00,59.08,59.17,58.8,58.91,21500.0,59.08,59.17,58.8,58.91,21500.0
2008-09-19 15:00:00,58.92,58.98,58.14,58.61,22400.0,58.92,58.98,58.14,58.61,22400.0
2008-09-19 15:30:00,58.62,59.19,58.54,59.18,39500.0,58.62,59.19,58.54,59.18,39500.0
2008-09-22 09:30:00,58.83,59.29,58.32,58.43,20600.0,58.83,59.29,58.32,58.43,20600.0
2008-09-22 10:00:00,58.66,58.67,57.76,58.0,9400.0,58.66,58.67,57.76,58.0,9400.0
2008-09-22 10:30:00,58.0,59.5,58.0,59.44,31100.0,58.0,59.5,58.0,59.44,31100.0
2008-09-22 11:00:00,59.45,59.49,58.81,59.36,25500.0,59.45,59.49,58.81,59.36,25500.0
2008-09-22 11:30:00,59.37,59.44,58.57,58.92,7100.0,59.37,59.44,58.57,58.92,7100.0
2008-09-22 12:00:00,58.96,59.36,58.87,59.19,14900.0,58.96,59.36,58.87,59.19,14900.0
2008-09-22 12:30:00,59.14,59.5,59.14,59.47,7400.0,59.14,59.5,59.14,59.47,7400.0
2008-09-22 13:00:00,59.39,59.4,58.46,58.6,8100.0,59.39,59.4,58.46,58.6,8100.0
2008-09-22 13:30:00,58.55,58.72,58.08,58.54,9400.0,58.55,58.72,58.08,58.54,9400.0
2008-09-22 14:00:00,58.52,58.69,58.03,58.49,12500.0,58.52,58.69,58.03,58.49,12500.0
2008-09-22 14:30:00,58.46,58.79,58.31,58.34,11500.0,58.46,58.79,58.31,58.34,11500.0
2008-09-22 15:00:00,58.35,58.84,58.27,58.44,26800.0,58.35,58.84,58.27,58.44,26800.0
2008-09-22 15:30:00,58.42,58.66,58.14,58.19,35000.0,58.42,58.66,58.14,58.19,35000.0
2008-09-23 09:30:00,58.37,59.5,57.84,59.19,8400.0,58.37,59.5,57.84,59.19,8400.0
2008-09-23 10:00:00,59.3,59.41,58.81,58.81,13400.0,59.3,59.41,58.81,58.81,13400.0
2008-09-23 10:30:00,58.84,58.84,57.87,57.9,14800.0,58.84,58.84,57.87,57.9,14800.0
2008-09-23 11:00:00,57.93,58.25,57.86,58.02,17900.0,57.93,58.25,57.86,58.02,17900.0
2008-09-23 11:30:00,58.11,58.19,57.94,58.0,9300.0,58.11,58.19,57.94,58.0,9300.0
2008-09-23 12:00:00,57.91,58.12,57.83,58.01,11400.0,57.91,58.12,57.83,58.01,11400.0
2008-09-23 12:30:00,58.06,58.1,57.52,57.88,11400.0,58.06,58.1,57.52,57.88,11400.0
2008-09-23 13:00:00,57.87,57.89,57.38,57.7,15000.0,57.87,57.89,57.38,57.7,15000.0
2008-09-23 13:30:00,57.64,57.97,57.58,57.81,26400.0,57.64,57.97,57.58,57.81,26400.0
2008-09-23 14:00:00,57.79,58.05,57.68,58.02,27400.0,57.79,58.05,57.68,58.02,27400.0
2008-09-23 14:30:00,58.0,58.43,57.79,58.33,25200.0,58.0,58.43,57.79,58.33,25200.0
2008-09-23 15:00:00,58.26,58.61,58.08,58.12,18700.0,58.26,58.61,58.08,58.12,18700.0
2008-09-23 15:30:00,58.23,58.23,57.31,57.59,28200.0,58.23,58.23,57.31,57.59,28200.0
2008-09-24 09:30:00,57.49,57.82,56.55,56.7,10600.0,57.49,57.82,56.55,56.7,10600.0
2008-09-24 10:00:00,56.91,57.59,56.78,57.52,12600.0,56.91,57.59,56.78,57.52,12600.0
2008-09-24 10:30:00,57.57,58.13,57.57,57.93,15200.0,57.57,58.13,57.57,57.93,15200.0
2008-09-24 11:00:00,57.94,57.94,56.87,56.94,9100.0,57.94,57.94,56.87,56.94,9100.0
2008-09-24 11:30:00,56.92,57.03,56.57,56.71,22200.0,56.92,57.03,56.57,56.71,22200.0
2008-09-24 12:00:00,56.71,56.73,56.27,56.27,10300.0,56.71,56.73,56.27,56.27,10300.0
2008-09-24 12:30:00,56.22,56.27,56.0,56.14,10700.0,56.22,56.27,56.0,56.14,10700.0
2008-09-24 13:00:00,56.07,56.69,56.04,56.58,9400.0,56.07,56.69,56.04,56.58,9400.0
2008-09-24 13:30:00,56.58,56.95,56.55,56.56,9600.0,56.58,56.95,56.55,56.56,9600.0
2008-09-24 14:00:00,56.54,56.54,56.01,56.08,13100.0,56.54,56.54,56.01,56.08,13100.0
2008-09-24 14:30:00,56.09,56.19,55.94,55.98,20600.0,56.09,56.19,55.94,55.98,20600.0
2008-09-24 15:00:00,55.92,56.34,55.84,56.19,26400.0,55.92,56.34,55.84,56.19,26400.0
2008-09-24 15:30:00,56.2,56.23,55.43,55.59,48600.0,56.2,56.23,55.43,55.59,48600.0
2008-09-25 09:30:00,55.22,55.5,54.94,55.5,28900.0,55.22,55.5,54.94,55.5,28900.0
2008-09-25 10:00:00,55.42,55.6,55.21,55.58,18500.0,55.42,55.6,55.21,55.58,18500.0
2008-09-25 10:30:00,55.59,55.7,55.45,55.61,22800.0,55.59,55.7,55.45,55.61,22800.0
2008-09-25 11:00:00,55.6,56.05,55.6,56.0,15900.0,55.6,56.05,55.6,56.0,15900.0
2008-09-25 11:30:00,55.93,56.07,55.77,55.78,15500.0,55.93,56.07,55.77,55.78,15500.0
2008-09-25 12:00:00,55.8,55.89,55.8,55.83,25300.0,55.8,55.89,55.8,55.83,25300.0
2008-09-25 12:30:00,55.82,55.94,55.79,55.86,26900.0,55.82,55.94,55.79,55.86,26900.0
2008-09-25 13:00:00,55.87,56.12,55.81,55.84,43900.0,55.87,56.12,55.81,55.84,43900.0
2008-09-25 13:30:00,55.85,55.95,55.6,55.65,29400.0,55.85,55.95,55.6,55.65,29400.0
2008-09-25 14:00:00,55.63,55.79,55.6,55.73,29800.0,55.63,55.79,55.6,55.73,29800.0
2008-09-25 14:30:00,55.73,55.92,55.58,55.76,33700.0,55.73,55.92,55.58,55.76,33700.0
2008-09-25 15:00:00,55.78,55.87,55.53,55.71,31300.0,55.78,55.87,55.53,55.71,31300.0
2008-09-25 15:30:00,55.66,55.85,55.4,55.47,29600.0,55.66,55.85,55.4,55.47,29600.0
2008-09-26 09:30:00,54.49,55.43,54.4,55.43,6200.0,54.49,55.43,54.4,55.43,6200.0
2008-09-26 10:00:00,55.36,55.45,55.0,55.0,6400.0,55.36,55.45,55.0,55.0,6400.0
2008-09-26 10:30:00,55.04,55.41,54.99,54.99,37600.0,55.04,55.41,54.99,54.99,37600.0
2008-09-26 11:00:00,55.01,55.06,54.68,54.8,15100.0,55.01,55.06,54.68,54.8,15100.0
2008-09-26 11:30:00,54.9,55.0,54.72,54.9,8400.0,54.9,55.0,54.72,54.9,8400.0
2008-09-26 12:00:00,54.89,55.0,54.83,54.95,22100.0,54.89,55.0,54.83,54.95,22100.0
2008-09-26 12:30:00,54.94,55.0,54.75,54.99,7600.0,54.94,55.0,54.75,54.99,7600.0
2008-09-26 13:00:00,55.03,55.9,54.95,55.77,96000.0,55.03,55.9,54.95,55.77,96000.0
2008-09-26 13:30:00,55.66,56.27,55.62,55.86,9300.0,55.66,56.27,55.62,55.86,9300.0
2008-09-26 14:00:00,55.77,56.34,55.77,55.91,11700.0,55.77,56.34,55.77,55.91,11700.0
2008-09-26 14:30:00,55.85,55.93,55.74,55.74,5100.0,55.85,55.93,55.74,55.74,5100.0
2008-09-26 15:00:00,55.68,56.24,55.31,56.24,17900.0,55.68,56.24,55.31,56.24,17900.0
2008-09-26 15:30:00,56.18,56.42,55.96,56.4,32100.0,56.18,56.42,55.96,56.4,32100.0
2008-09-29 09:30:00,55.54,56.59,55.51,56.04,22700.0,55.54,56.59,55.51,56.04,22700.0
2008-09-29 10:00:00,55.95,56.15,55.41,55.49,9100.0,55.95,56.15,55.41,55.49,9100.0
2008-09-29 10:30:00,55.54,56.04,55.48,55.97,12800.0,55.54,56.04,55.48,55.97,12800.0
2008-09-29 11:00:00,55.92,56.23,55.69,55.69,12700.0,55.92,56.23,55.69,55.69,12700.0
2008-09-29 11:30:00,55.71,55.71,55.02,55.02,11000.0,55.71,55.71,55.02,55.02,11000.0
2008-09-29 12:00:00,54.93,55.08,54.47,54.62,9100.0,54.93,55.08,54.47,54.62,9100.0
2008-09-29 12:30:00,54.62,55.27,54.43,55.09,8100.0,54.62,55.27,54.43,55.09,8100.0
2008-09-29 13:00:00,55.04,55.04,54.58,54.87,19000.0,55.04,55.04,54.58,54.87,19000.0
2008-09-29 13:30:00,54.9,55.01,53.17,53.76,51000.0,54.9,55.01,53.17,53.76,51000.0
2008-09-29 14:00:00,53.84,55.41,53.84,55.04,60000.0,53.84,55.41,53.84,55.04,60000.0
2008-09-29 14:30:00,55.08,55.34,54.83,55.13,30400.0,55.08,55.34,54.83,55.13,30400.0
2008-09-29 15:00:00,55.2,55.21,54.1,54.22,34400.0,55.2,55.21,54.1,54.22,34400.0
2008-09-29 15:30:00,54.27,54.33,53.58,53.85,98400.0,54.27,54.33,53.58,53.85,98400.0
2008-09-30 09:30:00,54.42,54.91,53.67,54.63,28800.0,54.42,54.91,53.67,54.63,28800.0
2008-09-30 10:00:00,54.64,54.75,54.46,54.5,35700.0,54.64,54.75,54.46,54.5,35700.0
2008-09-30 10:30:00,54.5,54.74,54.5,54.64,29300.0,54.5,54.74,54.5,54.64,29300.0
2008-09-30 11:00:00,54.56,54.75,54.52,54.72,26100.0,54.56,54.75,54.52,54.72,26100.0
2008-09-30 11:30:00,54.72,54.75,54.62,54.7,30500.0,54.72,54.75,54.62,54.7,30500.0
2008-09-30 12:00:00,54.7,54.74,54.57,54.62,13800.0,54.7,54.74,54.57,54.62,13800.0
2008-09-30 12:30:00,54.65,54.81,54.65,54.8,26600.0,54.65,54.81,54.65,54.8,26600.0
2008-09-30 13:00:00,54.81,55.71,54.63,55.71,18300.0,54.81,55.71,54.63,55.71,18300.0
2008-09-30 13:30:00,55.71,55.88,55.5,55.59,18000.0,55.71,55.88,55.5,55.59,18000.0
2008-09-30 14:00:00,55.6,55.69,55.39,55.59,31600.0,55.6,55.69,55.39,55.59,31600.0
2008-09-30 14:30:00,55.59,55.65,55.36,55.65,34800.0,55.59,55.65,55.36,55.65,34800.0
2008-09-30 15:00:00,55.62,56.22,55.44,56.22,52100.0,55.62,56.22,55.44,56.22,52100.0
2008-09-30 15:30:00,56.3,57.36,56.03,57.3,70300.0,56.3,57.36,56.03,57.3,70300.0
2008-10-01 09:30:00,56.93,57.38,56.64,56.69,15900.0,56.93,57.38,56.64,56.69,15900.0
2008-10-01 10:00:00,56.66,56.69,56.11,56.5,10300.0,56.66,56.69,56.11,56.5,10300.0
2008-10-01 10:30:00,56.44,56.63,56.29,56.51,10100.0,56.44,56.63,56.29,56.51,10100.0
2008-10-01 11:00:00,56.47,56.78,56.31,56.76,12500.0,56.47,56.78,56.31,56.76,12500.0
2008-10-01 11:30:00,56.7,56.71,56.04,56.04,13600.0,56.7,56.71,56.04,56.04,13600.0
2008-10-01 12:00:00,56.0,56.38,55.84,56.28,8400.0,56.0,56.38,55.84,56.28,8400.0
2008-10-01 12:30:00,56.3,56.68,56.22,56.37,24800.0,56.3,56.68,56.22,56.37,24800.0
2008-10-01 13:00:00,56.33,56.6,56.12,56.31,18100.0,56.33,56.6,56.12,56.31,18100.0
2008-10-01 13:30:00,56.29,56.29,55.43,55.43,17100.0,56.29,56.29,55.43,55.43,17100.0
2008-10-01 14:00:00,55.5,56.18,55.37,56.07,15800.0,55.5,56.18,55.37,56.07,15800.0
2008-10-01 14:30:00,56.03,56.06,55.58,55.63,10800.0,56.03,56.06,55.58,55.63,10800.0
2008-10-01 15:00:00,55.65,55.88,55.48,55.84,13400.0,55.65,55.88,55.48,55.84,13400.0
2008-10-01 15:30:00,55.88,56.2,55.76,56.14,25300.0,55.88,56.2,55.76,56.14,25300.0
2008-10-02 09:30:00,55.93,55.93,54.71,54.81,6400.0,55.93,55.93,54.71,54.81,6400.0
2008-10-02 10:00:00,54.67,54.78,54.1,54.17,14900.0,54.67,54.78,54.1,54.17,14900.0
2008-10-02 10:30:00,54.15,54.55,54.09,54.46,8600.0,54.15,54.55,54.09,54.46,8600.0
2008-10-02 11:00:00,54.34,54.34,53.32,53.66,8100.0,54.34,54.34,53.32,53.66,8100.0
2008-10-02 11:30:00,53.64,54.14,53.38,54.08,7300.0,53.64,54.14,53.38,54.08,7300.0
2008-10-02 12:00:00,54.17,54.19,53.96,53.96,11000.0,54.17,54.19,53.96,53.96,11000.0
2008-10-02 12:30:00,53.94,53.99,53.49,53.71,9000.0,53.94,53.99,53.49,53.71,9000.0
2008-10-02 13:00:00,53.74,54.04,53.63,53.99,6900.0,53.74,54.04,53.63,53.99,6900.0
2008-10-02 13:30:00,54.01,54.01,53.4,53.8,8900.0,54.01,54.01,53.4,53.8,8900.0
2008-10-02 14:00:00,53.77,53.94,53.66,53.67,7800.0,53.77,53.94,53.66,53.67,7800.0
2008-10-02 14:30:00,53.62,53.66,52.97,53.66,10400.0,53.62,53.66,52.97,53.66,10400.0
2008-10-02 15:00:00,53.68,53.68,53.04,53.15,16700.0,53.68,53.68,53.04,53.15,16700.0
2008-10-02 15:30:00,53.16,53.57,53.1,53.34,30200.0,53.16,53.57,53.1,53.34,30200.0
2008-10-03 09:30:00,54.01,55.67,54.01,55.1,12600.0,54.01,55.67,54.01,55.1,12600.0
2008-10-03 10:00:00,55.03,55.24,54.74,55.1,6900.0,55.03,55.24,54.74,55.1,6900.0
2008-10-03 10:30:00,55.19,55.69,55.19,55.62,14400.0,55.19,55.69,55.19,55.62,14400.0
2008-10-03 11:00:00,55.68,56.14,55.65,55.77,13400.0,55.68,56.14,55.65,55.77,13400.0
2008-10-03 11:30:00,55.84,55.91,55.04,55.23,11000.0,55.84,55.91,55.04,55.23,11000.0
2008-10-03 12:00:00,55.22,55.61,55.2,55.55,10000.0,55.22,55.61,55.2,55.55,10000.0
2008-10-03 12:30:00,55.52,55.99,55.43,55.99,23600.0,55.52,55.99,55.43,55.99,23600.0
2008-10-03 13:00:00,56.0,56.64,55.83,55.98,23400.0,56.0,56.64,55.83,55.98,23400.0
2008-10-03 13:30:00,55.9,56.17,54.85,55.3,19600.0,55.9,56.17,54.85,55.3,19600.0
2008-10-03 14:00:00,55.4,55.91,54.97,55.23,19000.0,55.4,55.91,54.97,55.23,19000.0
2008-10-03 14:30:00,55.32,55.62,55.08,55.62,21200.0,55.32,55.62,55.08,55.62,21200.0
2008-10-03 15:00:00,55.62,55.73,54.67,54.77,22900.0,55.62,55.73,54.67,54.77,22900.0
2008-10-03 15:30:00,54.73,55.06,54.18,54.29,39900.0,54.73,55.06,54.18,54.29,39900.0
2008-10-06 09:30:00,53.0,53.23,52.43,52.6,16100.0,53.0,53.23,52.43,52.6,16100.0
2008-10-06 10:00:00,52.68,52.93,52.25,52.36,16600.0,52.68,52.93,52.25,52.36,16600.0
2008-10-06 10:30:00,52.38,52.52,50.9,51.62,25800.0,52.38,52.52,50.9,51.62,25800.0
2008-10-06 11:00:00,51.56,52.05,51.37,51.8,15900.0,51.56,52.05,51.37,51.8,15900.0
2008-10-06 11:30:00,51.8,51.8,50.8,51.05,14400.0,51.8,51.8,50.8,51.05,14400.0
2008-10-06 12:00:00,51.13,51.68,50.7,51.05,12600.0,51.13,51.68,50.7,51.05,12600.0
2008-10-06 12:30:00,51.08,51.33,50.73,50.73,22600.0,51.08,51.33,50.73,50.73,22600.0
2008-10-06 13:00:00,50.66,51.29,50.65,51.11,14700.0,50.66,51.29,50.65,51.11,14700.0
2008-10-06 13:30:00,51.08,51.09,50.3,50.71,24600.0,51.08,51.09,50.3,50.71,24600.0
2008-10-06 14:00:00,50.66,50.79,49.8,49.89,16700.0,50.66,50.79,49.8,49.89,16700.0
2008-10-06 14:30:00,49.89,50.18,49.16,50.14,19700.0,49.89,50.18,49.16,50.14,19700.0
2008-10-06 15:00:00,50.1,51.45,49.51,51.26,35200.0,50.1,51.45,49.51,51.26,35200.0
2008-10-06 15:30:00,51.05,51.92,50.69,51.62,47000.0,51.05,51.92,50.69,51.62,47000.0
2008-10-07 09:30:00,51.24,52.76,50.9,51.68,14500.0,51.24,52.76,50.9,51.68,14500.0
2008-10-07 10:00:00,52.07,52.46,51.7,52.35,9100.0,52.07,52.46,51.7,52.35,9100.0
2008-10-07 10:30:00,52.35,52.52,51.6,51.81,10900.0,52.35,52.52,51.6,51.81,10900.0
2008-10-07 11:00:00,51.81,51.99,50.87,51.46,21500.0,51.81,51.99,50.87,51.46,21500.0
2008-10-07 11:30:00,51.5,52.3,51.49,51.94,16300.0,51.5,52.3,51.49,51.94,16300.0
2008-10-07 12:00:00,52.04,52.04,51.2,51.28,9800.0,52.04,52.04,51.2,51.28,9800.0
2008-10-07 12:30:00,51.28,51.36,50.54,51.11,22100.0,51.28,51.36,50.54,51.11,22100.0
2008-10-07 13:00:00,51.19,51.52,50.09,50.23,19900.0,51.19,51.52,50.09,50.23,19900.0
2008-10-07 13:30:00,50.31,50.69,49.64,49.92,18000.0,50.31,50.69,49.64,49.92,18000.0
2008-10-07 14:00:00,49.91,50.71,49.62,50.6,15800.0,49.91,50.71,49.62,50.6,15800.0
2008-10-07 14:30:00,50.68,51.06,49.81,49.89,21000.0,50.68,51.06,49.81,49.89,21000.0
2008-10-07 15:00:00,49.92,50.51,49.67,49.97,28700.0,49.92,50.51,49.67,49.97,28700.0
2008-10-07 15:30:00,50.16,50.35,49.28,49.37,42800.0,50.16,50.35,49.28,49.37,42800.0
2008-10-08 09:30:00,48.27,48.8,45.51,48.15,37000.0,48.27,48.8,45.51,48.15,37000.0
2008-10-08 10:00:00,48.08,48.56,47.3,47.64,19600.0,48.08,48.56,47.3,47.64,19600.0
2008-10-08 10:30:00,47.69,47.9,46.99,47.85,20300.0,47.69,47.9,46.99,47.85,20300.0
2008-10-08 11:00:00,47.8,48.22,47.25,47.92,18300.0,47.8,48.22,47.25,47.92,18300.0
2008-10-08 11:30:00,47.99,48.0,46.61,47.06,25400.0,47.99,48.0,46.61,47.06,25400.0
2008-10-08 12:00:00,46.95,46.96,45.97,45.97,17300.0,46.95,46.96,45.97,45.97,17300.0
2008-10-08 12:30:00,45.94,46.5,45.68,46.32,23400.0,45.94,46.5,45.68,46.32,23400.0
2008-10-08 13:00:00,46.35,47.85,46.35,47.05,21000.0,46.35,47.85,46.35,47.05,21000.0
2008-10-08 13:30:00,47.11,48.41,46.97,48.36,25100.0,47.11,48.41,46.97,48.36,25100.0
2008-10-08 14:00:00,48.31,48.85,47.91,48.43,26800.0,48.31,48.85,47.91,48.43,26800.0
2008-10-08 14:30:00,48.38,48.46,47.65,47.97,17600.0,48.38,48.46,47.65,47.97,17600.0
2008-10-08 15:00:00,48.0,48.6,47.9,48.46,15800.0,48.0,48.6,47.9,48.46,15800.0
2008-10-08 15:30:00,48.46,48.73,46.25,46.34,57700.0,48.46,48.73,46.25,46.34,57700.0
2008-10-09 09:30:00,46.11,47.44,46.11,46.72,17400.0,46.11,47.44,46.11,46.72,17400.0
2008-10-09 10:00:00,46.6,46.76,46.14,46.18,24500.0,46.6,46.76,46.14,46.18,24500.0
2008-10-09 10:30:00,46.24,46.71,45.9,46.11,19400.0,46.24,46.71,45.9,46.11,19400.0
2008-10-09 11:00:00,46.1,46.59,45.16,46.03,32700.0,46.1,46.59,45.16,46.03,32700.0
2008-10-09 11:30:00,46.08,46.63,45.59,45.67,17400.0,46.08,46.63,45.59,45.67,17400.0
2008-10-09 12:00:00,45.57,45.95,45.32,45.43,12100.0,45.57,45.95,45.32,45.43,12100.0
2008-10-09 12:30:00,45.43,45.72,45.0,45.72,16100.0,45.43,45.72,45.0,45.72,16100.0
2008-10-09 13:00:00,45.76,46.42,45.49,45.82,15600.0,45.76,46.42,45.49,45.82,15600.0
2008-10-09 13:30:00,45.76,45.93,45.19,45.42,24600.0,45.76,45.93,45.19,45.42,24600.0
2008-10-09 14:00:00,45.41,45.61,45.01,45.18,19100.0,45.41,45.61,45.01,45.18,19100.0
2008-10-09 14:30:00,45.14,45.62,44.67,44.9,19900.0,45.14,45.62,44.67,44.9,19900.0
2008-10-09 15:00:00,44.69,44.69,43.74,44.09,35300.0,44.69,44.69,43.74,44.09,35300.0
2008-10-09 15:30:00,44.08,44.23,42.43,42.59,84100.0,44.08,44.23,42.43,42.59,84100.0
2008-10-10 09:30:00,40.98,46.46,38.78,39.52,50400.0,40.98,46.46,38.78,39.52,50400.0
2008-10-10 10:00:00,39.59,41.43,39.59,40.56,29800.0,39.59,41.43,39.59,40.56,29800.0
2008-10-10 10:30:00,40.38,40.96,39.87,40.35,32900.0,40.38,40.96,39.87,40.35,32900.0
2008-10-10 11:00:00,40.55,40.81,39.74,39.86,28300.0,40.55,40.81,39.74,39.86,28300.0
2008-10-10 11:30:00,39.75,39.92,38.82,39.23,24600.0,39.75,39.92,38.82,39.23,24600.0
2008-10-10 12:00:00,39.23,39.79,39.15,39.25,29000.0,39.23,39.79,39.15,39.25,29000.0
2008-10-10 12:30:00,39.22,39.83,39.13,39.38,23900.0,39.22,39.83,39.13,39.38,23900.0
2008-10-10 13:00:00,39.28,39.36,38.55,38.86,26100.0,39.28,39.36,38.55,38.86,26100.0
2008-10-10 13:30:00,38.81,38.9,37.71,38.2,27100.0,38.81,38.9,37.71,38.2,27100.0
2008-10-10 14:00:00,38.2,39.49,38.04,38.67,25000.0,38.2,39.49,38.04,38.67,25000.0
2008-10-10 14:30:00,38.61,39.31,38.38,38.94,18600.0,38.61,39.31,38.38,38.94,18600.0
2008-10-10 15:00:00,38.97,41.55,38.75,41.49,93100.0,38.97,41.55,38.75,41.49,93100.0
2008-10-10 15:30:00,41.5,43.38,41.04,43.11,59400.0,41.5,43.38,41.04,43.11,59400.0
2008-10-13 09:30:00,44.78,45.38,43.56,43.85,16100.0,44.78,45.38,43.56,43.85,16100.0
2008-10-13 10:00:00,43.83,44.2,43.31,44.16,17600.0,43.83,44.2,43.31,44.16,17600.0
2008-10-13 10:30:00,44.16,44.16,43.51,44.12,14600.0,44.16,44.16,43.51,44.12,14600.0
2008-10-13 11:00:00,44.12,44.73,44.1,44.72,12400.0,44.12,44.73,44.1,44.72,12400.0
2008-10-13 11:30:00,44.83,45.14,44.6,44.73,26400.0,44.83,45.14,44.6,44.73,26400.0
2008-10-13 12:00:00,44.7,45.5,44.53,45.47,28400.0,44.7,45.5,44.53,45.47,28400.0
2008-10-13 12:30:00,45.45,45.62,45.18,45.18,21100.0,45.45,45.62,45.18,45.18,21100.0
2008-10-13 13:00:00,45.21,45.38,44.94,45.17,13500.0,45.21,45.38,44.94,45.17,13500.0
2008-10-13 13:30:00,45.3,45.32,44.86,44.91,10500.0,45.3,45.32,44.86,44.91,10500.0
2008-10-13 14:00:00,44.78,44.87,44.38,44.56,23400.0,44.78,44.87,44.38,44.56,23400.0
2008-10-13 14:30:00,44.58,45.0,44.5,44.97,54300.0,44.58,45.0,44.5,44.97,54300.0
2008-10-13 15:00:00,45.0,45.34,44.95,45.26,31300.0,45.0,45.34,44.95,45.26,31300.0
2008-10-13 15:30:00,45.2,46.5,45.07,46.25,44500.0,45.2,46.5,45.07,46.25,44500.0
2008-10-14 09:30:00,47.89,47.89,46.23,46.24,41300.0,47.89,47.89,46.23,46.24,41300.0
2008-10-14 10:00:00,46.27,47.05,46.22,46.57,19600.0,46.27,47.05,46.22,46.57,19600.0
2008-10-14 10:30:00,46.78,46.78,44.84,46.32,18000.0,46.78,46.78,44.84,46.32,18000.0
2008-10-14 11:00:00,46.05,47.19,45.87,47.13,14100.0,46.05,47.19,45.87,47.13,14100.0
2008-10-14 11:30:00,47.12,47.44,46.61,46.68,12100.0,47.12,47.44,46.61,46.68,12100.0
2008-10-14 12:00:00,46.6,46.65,46.32,46.4,7700.0,46.6,46.65,46.32,46.4,7700.0
2008-10-14 12:30:00,46.39,46.82,46.31,46.34,9700.0,46.39,46.82,46.31,46.34,9700.0
2008-10-14 13:00:00,46.39,46.73,46.32,46.65,20500.0,46.39,46.73,46.32,46.65,20500.0
2008-10-14 13:30:00,46.77,46.93,46.44,46.62,23500.0,46.77,46.93,46.44,46.62,23500.0
2008-10-14 14:00:00,46.56,46.74,45.84,46.4,24700.0,46.56,46.74,45.84,46.4,24700.0
2008-10-14 14:30:00,46.44,46.57,45.24,45.32,30700.0,46.44,46.57,45.24,45.32,30700.0
2008-10-14 15:00:00,45.39,46.65,45.3,46.65,27300.0,45.39,46.65,45.3,46.65,27300.0
2008-10-14 15:30:00,46.65,47.27,46.17,46.24,39600.0,46.65,47.27,46.17,46.24,39600.0
2008-10-15 09:30:00,45.64,45.67,44.48,44.81,6700.0,45.64,45.67,44.48,44.81,6700.0
2008-10-15 10:00:00,44.58,44.78,44.06,44.23,9600.0,44.58,44.78,44.06,44.23,9600.0
2008-10-15 10:30:00,44.27,44.56,43.32,43.49,12800.0,44.27,44.56,43.32,43.49,12800.0
2008-10-15 11:00:00,43.48,43.9,43.37,43.67,2400.0,43.48,43.9,43.37,43.67,2400.0
2008-10-15 11:30:00,43.87,44.11,43.66,43.75,2500.0,43.87,44.11,43.66,43.75,2500.0
2008-10-15 12:00:00,44.0,44.0,43.29,43.39,2600.0,44.0,44.0,43.29,43.39,2600.0
2008-10-15 12:30:00,43.45,44.11,43.45,44.04,2800.0,43.45,44.11,43.45,44.04,2800.0
2008-10-15 13:00:00,43.68,43.68,42.9,43.35,6000.0,43.68,43.68,42.9,43.35,6000.0
2008-10-15 13:30:00,43.27,43.27,42.53,42.58,7900.0,43.27,43.27,42.53,42.58,7900.0
2008-10-15 14:00:00,42.47,42.86,42.12,42.82,9100.0,42.47,42.86,42.12,42.82,9100.0
2008-10-15 14:30:00,42.75,43.5,42.75,43.15,7000.0,42.75,43.5,42.75,43.15,7000.0
2008-10-15 15:00:00,43.08,43.5,42.74,42.77,11600.0,43.08,43.5,42.74,42.77,11600.0
2008-10-15 15:30:00,42.72,42.72,40.9,41.34,37200.0,42.72,42.72,40.9,41.34,37200.0
2008-10-16 09:30:00,41.32,42.77,40.3,42.27,24700.0,41.32,42.77,40.3,42.27,24700.0
2008-10-16 10:00:00,42.14,42.14,40.94,41.65,26700.0,42.14,42.14,40.94,41.65,26700.0
2008-10-16 10:30:00,41.57,41.94,40.66,41.08,38600.0,41.57,41.94,40.66,41.08,38600.0
2008-10-16 11:00:00,41.15,41.51,40.89,41.21,23700.0,41.15,41.51,40.89,41.21,23700.0
2008-10-16 11:30:00,41.32,42.04,41.32,41.77,19100.0,41.32,42.04,41.32,41.77,19100.0
2008-10-16 12:00:00,41.68,42.86,41.15,42.2,17100.0,41.68,42.86,41.15,42.2,17100.0
2008-10-16 12:30:00,42.12,42.55,41.77,41.97,14700.0,42.12,42.55,41.77,41.97,14700.0
2008-10-16 13:00:00,42.02,42.2,41.4,41.75,12800.0,42.02,42.2,41.4,41.75,12800.0
2008-10-16 13:30:00,41.61,42.54,41.5,42.39,13000.0,41.61,42.54,41.5,42.39,13000.0
2008-10-16 14:00:00,42.34,42.52,41.5,41.73,12200.0,42.34,42.52,41.5,41.73,12200.0
2008-10-16 14:30:00,41.73,43.13,41.65,42.72,20100.0,41.73,43.13,41.65,42.72,20100.0
2008-10-16 15:00:00,42.76,44.4,42.76,44.15,39800.0,42.76,44.4,42.76,44.15,39800.0
2008-10-16 15:30:00,44.15,47.11,43.95,47.04,99400.0,44.15,47.11,43.95,47.04,99400.0
2008-10-17 09:30:00,46.33,46.44,45.03,45.18,72900.0,46.33,46.44,45.03,45.18,72900.0
2008-10-17 10:00:00,45.35,45.86,44.34,44.45,27800.0,45.35,45.86,44.34,44.45,27800.0
2008-10-17 10:30:00,44.6,44.95,44.02,44.86,15600.0,44.6,44.95,44.02,44.86,15600.0
2008-10-17 11:00:00,44.87,45.55,44.49,44.6,10700.0,44.87,45.55,44.49,44.6,10700.0
2008-10-17 11:30:00,44.64,44.7,44.22,44.4,8200.0,44.64,44.7,44.22,44.4,8200.0
2008-10-17 12:00:00,44.47,45.11,44.47,44.97,9600.0,44.47,45.11,44.47,44.97,9600.0
2008-10-17 12:30:00,44.89,45.52,44.62,45.52,9000.0,44.89,45.52,44.62,45.52,9000.0
2008-10-17 13:00:00,45.57,46.02,45.17,45.85,13800.0,45.57,46.02,45.17,45.85,13800.0
2008-10-17 13:30:00,45.97,46.76,45.8,45.82,13100.0,45.97,46.76,45.8,45.82,13100.0
2008-10-17 14:00:00,45.92,46.4,45.92,45.99,34000.0,45.92,46.4,45.92,45.99,34000.0
2008-10-17 14:30:00,46.08,46.37,45.54,45.8,49800.0,46.08,46.37,45.54,45.8,49800.0
2008-10-17 15:00:00,45.81,46.3,44.6,45.18,27200.0,45.81,46.3,44.6,45.18,27200.0
2008-10-17 15:30:00,45.27,45.4,44.01,44.18,47600.0,45.27,45.4,44.01,44.18,47600.0
2008-10-20 09:30:00,44.76,45.33,44.01,45.3,22200.0,44.76,45.33,44.01,45.3,22200.0
2008-10-20 10:00:00,45.31,45.97,44.9,44.97,9200.0,45.31,45.97,44.9,44.97,9200.0
2008-10-20 10:30:00,45.0,45.49,44.79,44.95,10800.0,45.0,45.49,44.79,44.95,10800.0
2008-10-20 11:00:00,44.83,45.13,44.69,44.95,15900.0,44.83,45.13,44.69,44.95,15900.0
2008-10-20 11:30:00,45.04,45.65,45.0,45.44,14800.0,45.04,45.65,45.0,45.44,14800.0
2008-10-20 12:00:00,45.38,45.72,45.1,45.26,7500.0,45.38,45.72,45.1,45.26,7500.0
2008-10-20 12:30:00,45.2,45.41,45.0,45.12,12200.0,45.2,45.41,45.0,45.12,12200.0
2008-10-20 13:00:00,45.01,45.53,44.88,45.48,12400.0,45.01,45.53,44.88,45.48,12400.0
2008-10-20 13:30:00,45.55,46.04,45.53,45.75,11400.0,45.55,46.04,45.53,45.75,11400.0
2008-10-20 14:00:00,45.75,46.1,45.69,45.78,7900.0,45.75,46.1,45.69,45.78,7900.0
2008-10-20 14:30:00,45.68,46.33,45.5,46.0,12600.0,45.68,46.33,45.5,46.0,12600.0
2008-10-20 15:00:00,45.97,46.3,45.85,46.18,19200.0,45.97,46.3,45.85,46.18,19200.0
2008-10-20 15:30:00,46.15,46.87,46.0,46.85,30600.0,46.15,46.87,46.0,46.85,30600.0
2008-10-21 09:30:00,46.27,46.61,45.19,46.24,12100.0,46.27,46.61,45.19,46.24,12100.0
2008-10-21 10:00:00,46.17,46.67,46.14,46.16,12800.0,46.17,46.67,46.14,46.16,12800.0
2008-10-21 10:30:00,46.12,46.29,45.97,46.23,15100.0,46.12,46.29,45.97,46.23,15100.0
2008-10-21 11:00:00,46.11,46.12,45.27,45.48,9800.0,46.11,46.12,45.27,45.48,9800.0
2008-10-21 11:30:00,45.52,45.87,44.97,44.97,19400.0,45.52,45.87,44.97,44.97,19400.0
2008-10-21 12:00:00,44.97,45.27,44.71,45.09,11500.0,44.97,45.27,44.71,45.09,11500.0
2008-10-21 12:30:00,45.12,45.48,44.65,44.65,9100.0,45.12,45.48,44.65,44.65,9100.0
2008-10-21 13:00:00,44.71,45.66,44.65,45.44,5700.0,44.71,45.66,44.65,45.44,5700.0
2008-10-21 13:30:00,45.39,45.63,45.28,45.39,6600.0,45.39,45.63,45.28,45.39,6600.0
2008-10-21 14:00:00,45.44,46.3,45.44,46.19,10100.0,45.44,46.3,45.44,46.19,10100.0
2008-10-21 14:30:00,46.21,46.68,46.07,46.43,12900.0,46.21,46.68,46.07,46.43,12900.0
2008-10-21 15:00:00,46.39,46.56,45.37,45.62,21600.0,46.39,46.56,45.37,45.62,21600.0
2008-10-21 15:30:00,45.62,45.91,45.25,45.31,26800.0,45.62,45.91,45.25,45.31,26800.0
2008-10-22 09:30:00,45.0,45.67,44.07,44.61,10900.0,45.0,45.67,44.07,44.61,10900.0
2008-10-22 10:00:00,44.63,44.79,43.92,44.09,13800.0,44.63,44.79,43.92,44.09,13800.0
2008-10-22 10:30:00,44.17,45.17,44.07,44.89,13100.0,44.17,45.17,44.07,44.89,13100.0
2008-10-22 11:00:00,44.84,45.39,44.46,44.58,15300.0,44.84,45.39,44.46,44.58,15300.0
2008-10-22 11:30:00,44.67,45.11,44.45,44.74,6700.0,44.67,45.11,44.45,44.74,6700.0
2008-10-22 12:00:00,44.74,45.01,44.34,44.98,9100.0,44.74,45.01,44.34,44.98,9100.0
2008-10-22 12:30:00,44.95,44.95,44.48,44.57,5200.0,44.95,44.95,44.48,44.57,5200.0
2008-10-22 13:00:00,44.6,44.6,43.88,44.0,17900.0,44.6,44.6,43.88,44.0,17900.0
2008-10-22 13:30:00,44.0,44.49,43.96,44.49,13100.0,44.0,44.49,43.96,44.49,13100.0
2008-10-22 14:00:00,44.48,44.58,43.98,44.58,30100.0,44.48,44.58,43.98,44.58,30100.0
2008-10-22 14:30:00,44.64,44.67,43.85,44.02,11700.0,44.64,44.67,43.85,44.02,11700.0
2008-10-22 15:00:00,44.02,44.24,43.33,43.45,22600.0,44.02,44.24,43.33,43.45,22600.0
2008-10-22 15:30:00,43.42,43.82,42.49,43.37,32900.0,43.42,43.82,42.49,43.37,32900.0
2008-10-23 09:30:00,43.15,43.53,41.66,41.92,34700.0,43.15,43.53,41.66,41.92,34700.0
2008-10-23 10:00:00,41.93,43.0,41.93,42.65,16200.0,41.93,43.0,41.93,42.65,16200.0
2008-10-23 10:30:00,42.59,43.85,42.59,43.85,11300.0,42.59,43.85,42.59,43.85,11300.0
2008-10-23 11:00:00,43.88,44.15,42.86,42.86,8200.0,43.88,44.15,42.86,42.86,8200.0
2008-10-23 11:30:00,42.93,43.31,42.72,43.08,10000.0,42.93,43.31,42.72,43.08,10000.0
2008-10-23 12:00:00,42.93,42.93,41.18,41.2,10300.0,42.93,42.93,41.18,41.2,10300.0
2008-10-23 12:30:00,41.19,41.44,40.1,40.36,22300.0,41.19,41.44,40.1,40.36,22300.0
2008-10-23 13:00:00,40.22,40.7,40.22,40.5,26500.0,40.22,40.7,40.22,40.5,26500.0
2008-10-23 13:30:00,40.4,40.79,39.9,40.71,16700.0,40.4,40.79,39.9,40.71,16700.0
2008-10-23 14:00:00,40.5,40.5,39.6,40.4,13800.0,40.5,40.5,39.6,40.4,13800.0
2008-10-23 14:30:00,40.44,41.0,40.32,40.72,31700.0,40.44,41.0,40.32,40.72,31700.0
2008-10-23 15:00:00,40.86,42.34,40.79,41.79,33200.0,40.86,42.34,40.79,41.79,33200.0
2008-10-23 15:30:00,41.77,43.7,41.15,43.41,47700.0,41.77,43.7,41.15,43.41,47700.0
2008-10-24 09:30:00,43.97,43.97,39.3,41.02,12500.0,43.97,43.97,39.3,41.02,12500.0
2008-10-24 10:00:00,40.93,41.07,40.21,40.74,9600.0,40.93,41.07,40.21,40.74,9600.0
2008-10-24 10:30:00,40.9,41.5,40.9,41.31,10100.0,40.9,41.5,40.9,41.31,10100.0
2008-10-24 11:00:00,41.28,41.87,40.97,41.54,10000.0,41.28,41.87,40.97,41.54,10000.0
2008-10-24 11:30:00,41.51,41.81,41.23,41.47,10500.0,41.51,41.81,41.23,41.47,10500.0
2008-10-24 12:00:00,41.38,41.49,40.92,40.92,6200.0,41.38,41.49,40.92,40.92,6200.0
2008-10-24 12:30:00,40.98,41.03,40.4,40.9,8000.0,40.98,41.03,40.4,40.9,8000.0
2008-10-24 13:00:00,40.87,41.36,40.86,41.2,8300.0,40.87,41.36,40.86,41.2,8300.0
2008-10-24 13:30:00,41.04,41.04,40.35,40.45,8600.0,41.04,41.04,40.35,40.45,8600.0
2008-10-24 14:00:00,40.45,40.64,40.02,40.29,13600.0,40.45,40.64,40.02,40.29,13600.0
2008-10-24 14:30:00,40.4,41.21,40.4,41.21,9500.0,40.4,41.21,40.4,41.21,9500.0
2008-10-24 15:00:00,41.24,41.6,40.85,41.21,17700.0,41.24,41.6,40.85,41.21,17700.0
2008-10-24 15:30:00,41.18,41.19,40.46,40.59,41100.0,41.18,41.19,40.46,40.59,41100.0
2008-10-27 09:30:00,39.82,39.82,38.11,39.11,20200.0,39.82,39.82,38.11,39.11,20200.0
2008-10-27 10:00:00,39.21,39.87,39.06,39.06,9200.0,39.21,39.87,39.06,39.06,9200.0
2008-10-27 10:30:00,39.09,39.68,38.81,39.65,21700.0,39.09,39.68,38.81,39.65,21700.0
2008-10-27 11:00:00,39.72,39.91,38.79,38.89,44500.0,39.72,39.91,38.79,38.89,44500.0
2008-10-27 11:30:00,38.84,39.27,38.75,38.75,15600.0,38.84,39.27,38.75,38.75,15600.0
2008-10-27 12:00:00,38.82,39.39,38.82,39.11,25700.0,38.82,39.39,38.82,39.11,25700.0
2008-10-27 12:30:00,39.04,39.77,39.04,39.62,21500.0,39.04,39.77,39.04,39.62,21500.0
2008-10-27 13:00:00,39.58,39.62,39.14,39.54,14200.0,39.58,39.62,39.14,39.54,14200.0
2008-10-27 13:30:00,39.66,39.72,39.35,39.37,11500.0,39.66,39.72,39.35,39.37,11500.0
2008-10-27 14:00:00,39.37,39.37,38.66,38.66,18700.0,39.37,39.37,38.66,38.66,18700.0
2008-10-27 14:30:00,38.83,39.15,38.54,38.54,25600.0,38.83,39.15,38.54,38.54,25600.0
2008-10-27 15:00:00,38.55,38.72,38.09,38.26,84600.0,38.55,38.72,38.09,38.26,84600.0
2008-10-27 15:30:00,38.29,38.37,36.75,36.9,102400.0,38.29,38.37,36.75,36.9,102400.0
2008-10-28 09:30:00,38.77,39.42,38.35,38.83,35300.0,38.77,39.42,38.35,38.83,35300.0
2008-10-28 10:00:00,38.7,39.14,38.43,39.0,31500.0,38.7,39.14,38.43,39.0,31500.0
2008-10-28 10:30:00,38.96,39.14,37.54,37.69,33700.0,38.96,39.14,37.54,37.69,33700.0
2008-10-28 11:00:00,37.66,38.38,37.4,37.57,24500.0,37.66,38.38,37.4,37.57,24500.0
2008-10-28 11:30:00,37.63,38.48,37.57,38.06,29800.0,37.63,38.48,37.57,38.06,29800.0
2008-10-28 12:00:00,38.0,38.39,37.99,38.05,22600.0,38.0,38.39,37.99,38.05,22600.0
2008-10-28 12:30:00,38.05,38.85,38.05,38.67,22500.0,38.05,38.85,38.05,38.67,22500.0
2008-10-28 13:00:00,38.61,39.19,38.54,38.8,15500.0,38.61,39.19,38.54,38.8,15500.0
2008-10-28 13:30:00,38.83,38.83,38.0,38.0,21600.0,38.83,38.83,38.0,38.0,21600.0
2008-10-28 14:00:00,38.0,38.53,38.0,38.44,24700.0,38.0,38.53,38.0,38.44,24700.0
2008-10-28 14:30:00,38.47,39.1,38.47,38.98,51200.0,38.47,39.1,38.47,38.98,51200.0
2008-10-28 15:00:00,39.03,39.95,38.7,39.85,39900.0,39.03,39.95,38.7,39.85,39900.0
2008-10-28 15:30:00,39.81,41.07,39.3,40.93,75900.0,39.81,41.07,39.3,40.93,75900.0
2008-10-29 09:30:00,41.43,41.85,40.61,41.75,21700.0,41.43,41.85,40.61,41.75,21700.0
2008-10-29 10:00:00,41.75,43.91,41.65,42.97,42800.0,41.75,43.91,41.65,42.97,42800.0
2008-10-29 10:30:00,43.01,43.05,41.83,42.43,26100.0,43.01,43.05,41.83,42.43,26100.0
2008-10-29 11:00:00,42.42,42.8,42.09,42.67,41500.0,42.42,42.8,42.09,42.67,41500.0
2008-10-29 11:30:00,42.63,42.97,42.54,42.81,49300.0,42.63,42.97,42.54,42.81,49300.0
2008-10-29 12:00:00,42.78,42.79,42.17,42.61,12300.0,42.78,42.79,42.17,42.61,12300.0
2008-10-29 12:30:00,42.53,42.89,42.37,42.37,13200.0,42.53,42.89,42.37,42.37,13200.0
2008-10-29 13:00:00,42.34,42.43,41.98,42.41,17900.0,42.34,42.43,41.98,42.41,17900.0
2008-10-29 13:30:00,42.4,42.99,42.4,42.68,19500.0,42.4,42.99,42.4,42.68,19500.0
2008-10-29 14:00:00,42.68,43.65,42.43,42.85,27100.0,42.68,43.65,42.43,42.85,27100.0
2008-10-29 14:30:00,42.86,43.26,42.12,43.25,21800.0,42.86,43.26,42.12,43.25,21800.0
2008-10-29 15:00:00,43.18,44.63,42.68,44.09,26900.0,43.18,44.63,42.68,44.09,26900.0
2008-10-29 15:30:00,44.08,44.34,42.45,42.47,52000.0,44.08,44.34,42.45,42.47,52000.0
2008-10-30 09:30:00,42.71,43.64,42.61,42.61,7900.0,42.71,43.64,42.61,42.61,7900.0
2008-10-30 10:00:00,42.66,43.15,42.5,42.62,7300.0,42.66,43.15,42.5,42.62,7300.0
2008-10-30 10:30:00,42.57,42.76,42.1,42.69,12500.0,42.57,42.76,42.1,42.69,12500.0
2008-10-30 11:00:00,42.53,43.37,42.53,43.0,16000.0,42.53,43.37,42.53,43.0,16000.0
2008-10-30 11:30:00,43.0,43.41,42.8,43.38,32900.0,43.0,43.41,42.8,43.38,32900.0
2008-10-30 12:00:00,43.32,43.46,42.6,42.73,16700.0,43.32,43.46,42.6,42.73,16700.0
2008-10-30 12:30:00,42.7,42.8,42.44,42.47,8800.0,42.7,42.8,42.44,42.47,8800.0
2008-10-30 13:00:00,42.3,43.0,42.3,42.66,16900.0,42.3,43.0,42.3,42.66,16900.0
2008-10-30 13:30:00,42.66,42.92,42.54,42.92,6200.0,42.66,42.92,42.54,42.92,6200.0
2008-10-30 14:00:00,42.91,43.41,42.91,43.39,20100.0,42.91,43.41,42.91,43.39,20100.0
2008-10-30 14:30:00,43.34,43.62,43.12,43.56,14700.0,43.34,43.62,43.12,43.56,14700.0
2008-10-30 15:00:00,43.57,43.69,42.81,43.42,22900.0,43.57,43.69,42.81,43.42,22900.0
2008-10-30 15:30:00,43.47,43.89,43.2,43.86,40600.0,43.47,43.89,43.2,43.86,40600.0
2008-10-31 09:30:00,43.36,43.72,42.94,43.33,13300.0,43.36,43.72,42.94,43.33,13300.0
2008-10-31 10:00:00,43.36,44.19,43.36,44.19,10600.0,43.36,44.19,43.36,44.19,10600.0
2008-10-31 10:30:00,44.15,44.98,44.06,44.82,13400.0,44.15,44.98,44.06,44.82,13400.0
2008-10-31 11:00:00,44.79,45.48,44.67,45.18,17900.0,44.79,45.48,44.67,45.18,17900.0
2008-10-31 11:30:00,45.18,45.46,44.86,44.91,14000.0,45.18,45.46,44.86,44.91,14000.0
2008-10-31 12:00:00,44.86,44.94,44.4,44.72,21100.0,44.86,44.94,44.4,44.72,21100.0
2008-10-31 12:30:00,44.64,44.65,44.22,44.54,12500.0,44.64,44.65,44.22,44.54,12500.0
2008-10-31 13:00:00,44.58,45.58,44.52,45.52,24300.0,44.58,45.58,44.52,45.52,24300.0
2008-10-31 13:30:00,45.44,45.95,45.43,45.89,15400.0,45.44,45.95,45.43,45.89,15400.0
2008-10-31 14:00:00,45.82,45.99,45.26,45.4,11100.0,45.82,45.99,45.26,45.4,11100.0
2008-10-31 14:30:00,45.43,45.59,45.09,45.58,15700.0,45.43,45.59,45.09,45.58,15700.0
2008-10-31 15:00:00,45.78,46.0,44.94,45.02,14500.0,45.78,46.0,44.94,45.02,14500.0
2008-10-31 15:30:00,45.02,45.62,44.5,45.56,39600.0,45.02,45.62,44.5,45.56,39600.0
2008-11-03 09:30:00,44.82,45.77,44.69,45.67,22500.0,44.82,45.77,44.69,45.67,22500.0
2008-11-03 10:00:00,45.58,45.97,45.13,45.19,16700.0,45.58,45.97,45.13,45.19,16700.0
2008-11-03 10:30:00,45.16,45.61,44.95,45.5,16300.0,45.16,45.61,44.95,45.5,16300.0
2008-11-03 11:00:00,45.57,45.96,45.37,45.39,11700.0,45.57,45.96,45.37,45.39,11700.0
2008-11-03 11:30:00,45.53,45.7,45.36,45.69,17200.0,45.53,45.7,45.36,45.69,17200.0
2008-11-03 12:00:00,45.6,45.6,45.18,45.27,6600.0,45.6,45.6,45.18,45.27,6600.0
2008-11-03 12:30:00,45.28,45.4,44.85,45.0,5500.0,45.28,45.4,44.85,45.0,5500.0
2008-11-03 13:00:00,45.0,45.36,44.73,44.8,6700.0,45.0,45.36,44.73,44.8,6700.0
2008-11-03 13:30:00,44.77,44.85,44.43,44.52,9900.0,44.77,44.85,44.43,44.52,9900.0
2008-11-03 14:00:00,44.51,44.65,44.18,44.65,14000.0,44.51,44.65,44.18,44.65,14000.0
2008-11-03 14:30:00,44.69,45.09,44.58,44.79,15900.0,44.69,45.09,44.58,44.79,15900.0
2008-11-03 15:00:00,44.76,44.89,44.39,44.66,38300.0,44.76,44.89,44.39,44.66,38300.0
2008-11-03 15:30:00,44.76,45.5,44.74,45.03,25100.0,44.76,45.5,44.74,45.03,25100.0
2008-11-04 09:30:00,45.63,45.63,44.81,44.82,7100.0,45.63,45.63,44.81,44.82,7100.0
2008-11-04 10:00:00,44.76,45.2,44.7,45.2,14400.0,44.76,45.2,44.7,45.2,14400.0
2008-11-04 10:30:00,45.13,45.73,45.13,45.67,9100.0,45.13,45.73,45.13,45.67,9100.0
2008-11-04 11:00:00,45.68,46.24,45.63,46.15,5800.0,45.68,46.24,45.63,46.15,5800.0
2008-11-04 11:30:00,46.13,46.13,45.68,46.0,9600.0,46.13,46.13,45.68,46.0,9600.0
2008-11-04 12:00:00,46.0,46.0,45.34,45.34,10900.0,46.0,46.0,45.34,45.34,10900.0
2008-11-04 12:30:00,45.3,45.37,44.85,44.97,11800.0,45.3,45.37,44.85,44.97,11800.0
2008-11-04 13:00:00,45.05,45.08,44.66,44.79,12500.0,45.05,45.08,44.66,44.79,12500.0
2008-11-04 13:30:00,44.7,45.09,44.55,44.89,8700.0,44.7,45.09,44.55,44.89,8700.0
2008-11-04 14:00:00,44.89,44.89,44.27,44.63,10500.0,44.89,44.89,44.27,44.63,10500.0
2008-11-04 14:30:00,44.71,44.89,44.0,44.32,12100.0,44.71,44.89,44.0,44.32,12100.0
2008-11-04 15:00:00,44.32,44.61,44.08,44.43,22100.0,44.32,44.61,44.08,44.43,22100.0
2008-11-04 15:30:00,44.43,45.11,44.43,44.77,34200.0,44.43,45.11,44.43,44.77,34200.0
2008-11-05 09:30:00,44.23,44.36,43.51,43.9,10500.0,44.23,44.36,43.51,43.9,10500.0
2008-11-05 10:00:00,43.8,44.79,43.8,44.32,9900.0,43.8,44.79,43.8,44.32,9900.0
2008-11-05 10:30:00,44.42,44.42,43.9,44.05,8100.0,44.42,44.42,43.9,44.05,8100.0
2008-11-05 11:00:00,43.94,44.11,43.61,43.76,15300.0,43.94,44.11,43.61,43.76,15300.0
2008-11-05 11:30:00,43.78,44.07,43.63,44.07,15400.0,43.78,44.07,43.63,44.07,15400.0
2008-11-05 12:00:00,44.1,44.25,43.4,43.42,17300.0,44.1,44.25,43.4,43.42,17300.0
2008-11-05 12:30:00,43.42,43.46,42.93,43.26,11200.0,43.42,43.46,42.93,43.26,11200.0
2008-11-05 13:00:00,43.44,43.71,43.4,43.56,9200.0,43.44,43.71,43.4,43.56,9200.0
2008-11-05 13:30:00,43.57,43.65,43.35,43.41,6600.0,43.57,43.65,43.35,43.41,6600.0
2008-11-05 14:00:00,43.35,43.44,43.01,43.25,11900.0,43.35,43.44,43.01,43.25,11900.0
2008-11-05 14:30:00,43.21,43.53,43.07,43.07,52600.0,43.21,43.53,43.07,43.07,52600.0
2008-11-05 15:00:00,43.1,43.1,42.47,42.66,18600.0,43.1,43.1,42.47,42.66,18600.0
2008-11-05 15:30:00,42.65,42.65,41.66,41.98,64700.0,42.65,42.65,41.66,41.98,64700.0
2008-11-06 09:30:00,41.68,41.85,41.03,41.54,17000.0,41.68,41.85,41.03,41.54,17000.0
2008-11-06 10:00:00,41.54,42.03,41.06,41.71,11800.0,41.54,42.03,41.06,41.71,11800.0
2008-11-06 10:30:00,41.67,41.67,40.93,41.08,6900.0,41.67,41.67,40.93,41.08,6900.0
2008-11-06 11:00:00,41.21,41.41,41.14,41.18,6400.0,41.21,41.41,41.14,41.18,6400.0
2008-11-06 11:30:00,41.26,41.7,41.2,41.51,7000.0,41.26,41.7,41.2,41.51,7000.0
2008-11-06 12:00:00,41.49,41.61,40.65,40.75,5700.0,41.49,41.61,40.65,40.75,5700.0
2008-11-06 12:30:00,40.62,40.95,40.5,40.93,14400.0,40.62,40.95,40.5,40.93,14400.0
2008-11-06 13:00:00,41.01,41.01,40.38,40.73,7300.0,41.01,41.01,40.38,40.73,7300.0
2008-11-06 13:30:00,40.77,40.79,40.39,40.79,8800.0,40.77,40.79,40.39,40.79,8800.0
2008-11-06 14:00:00,40.79,41.33,40.75,40.76,13900.0,40.79,41.33,40.75,40.76,13900.0
2008-11-06 14:30:00,40.8,41.6,40.8,41.43,10900.0,40.8,41.6,40.8,41.43,10900.0
2008-11-06 15:00:00,41.4,41.62,40.78,40.78,24000.0,41.4,41.62,40.78,40.78,24000.0
2008-11-06 15:30:00,40.91,41.27,40.45,40.53,31500.0,40.91,41.27,40.45,40.53,31500.0
2008-11-07 09:30:00,40.87,40.99,40.17,40.86,4900.0,40.87,40.99,40.17,40.86,4900.0
2008-11-07 10:00:00,40.92,41.3,40.89,40.96,10200.0,40.92,41.3,40.89,40.96,10200.0
2008-11-07 10:30:00,40.97,41.27,40.62,40.65,15600.0,40.97,41.27,40.62,40.65,15600.0
2008-11-07 11:00:00,40.56,40.74,40.4,40.41,18500.0,40.56,40.74,40.4,40.41,18500.0
2008-11-07 11:30:00,40.38,40.85,40.34,40.85,11600.0,40.38,40.85,40.34,40.85,11600.0
2008-11-07 12:00:00,40.85,41.05,40.52,40.69,8800.0,40.85,41.05,40.52,40.69,8800.0
2008-11-07 12:30:00,40.65,40.98,40.36,40.92,9700.0,40.65,40.98,40.36,40.92,9700.0
2008-11-07 13:00:00,40.92,40.96,40.57,40.78,9600.0,40.92,40.96,40.57,40.78,9600.0
2008-11-07 13:30:00,40.81,41.07,40.67,41.07,11900.0,40.81,41.07,40.67,41.07,11900.0
2008-11-07 14:00:00,41.18,41.24,41.0,41.0,10600.0,41.18,41.24,41.0,41.0,10600.0
2008-11-07 14:30:00,41.07,41.51,40.67,40.76,9700.0,41.07,41.51,40.67,40.76,9700.0
2008-11-07 15:00:00,40.65,40.86,39.94,40.18,13000.0,40.65,40.86,39.94,40.18,13000.0
2008-11-07 15:30:00,40.08,41.01,40.05,40.96,28000.0,40.08,41.01,40.05,40.96,28000.0
2008-11-10 09:30:00,41.82,41.82,40.99,41.19,6900.0,41.82,41.82,40.99,41.19,6900.0
2008-11-10 10:00:00,41.44,41.69,41.28,41.57,11700.0,41.44,41.69,41.28,41.57,11700.0
2008-11-10 10:30:00,41.48,41.57,41.31,41.37,8900.0,41.48,41.57,41.31,41.37,8900.0
2008-11-10 11:00:00,41.36,41.71,40.87,41.57,29800.0,41.36,41.71,40.87,41.57,29800.0
2008-11-10 11:30:00,41.58,41.59,40.87,41.2,5500.0,41.58,41.59,40.87,41.2,5500.0
2008-11-10 12:00:00,41.26,41.33,41.06,41.19,13200.0,41.26,41.33,41.06,41.19,13200.0
2008-11-10 12:30:00,41.16,41.21,40.44,40.63,12200.0,41.16,41.21,40.44,40.63,12200.0
2008-11-10 13:00:00,40.64,40.98,40.42,40.98,5600.0,40.64,40.98,40.42,40.98,5600.0
2008-11-10 13:30:00,40.96,41.22,40.87,41.22,2900.0,40.96,41.22,40.87,41.22,2900.0
2008-11-10 14:00:00,41.27,41.49,40.96,40.96,6000.0,41.27,41.49,40.96,40.96,6000.0
2008-11-10 14:30:00,41.06,41.08,40.67,40.67,6300.0,41.06,41.08,40.67,40.67,6300.0
2008-11-10 15:00:00,40.68,41.01,40.33,40.45,11900.0,40.68,41.01,40.33,40.45,11900.0
2008-11-10 15:30:00,40.51,41.16,40.32,40.87,33500.0,40.51,41.16,40.32,40.87,33500.0
2008-11-11 09:30:00,40.42,40.85,39.99,39.99,13400.0,40.42,40.85,39.99,39.99,13400.0
2008-11-11 10:00:00,40.04,40.67,40.04,40.59,6500.0,40.04,40.67,40.04,40.59,6500.0
2008-11-11 10:30:00,40.45,40.9,40.27,40.51,14700.0,40.45,40.9,40.27,40.51,14700.0
2008-11-11 11:00:00,40.51,41.11,40.37,40.99,28100.0,40.51,41.11,40.37,40.99,28100.0
2008-11-11 11:30:00,40.94,41.31,40.66,40.99,13700.0,40.94,41.31,40.66,40.99,13700.0
2008-11-11 12:00:00,40.97,40.97,40.49,40.54,13100.0,40.97,40.97,40.49,40.54,13100.0
2008-11-11 12:30:00,40.58,40.67,40.39,40.66,10400.0,40.58,40.67,40.39,40.66,10400.0
2008-11-11 13:00:00,40.72,40.94,40.49,40.49,15400.0,40.72,40.94,40.49,40.49,15400.0
2008-11-11 13:30:00,40.48,41.24,40.46,41.14,11200.0,40.48,41.24,40.46,41.14,11200.0
2008-11-11 14:00:00,41.12,42.02,40.89,42.02,14500.0,41.12,42.02,40.89,42.02,14500.0
2008-11-11 14:30:00,42.12,42.42,41.54,41.54,36500.0,42.12,42.42,41.54,41.54,36500.0
2008-11-11 15:00:00,41.52,41.89,41.46,41.66,22500.0,41.52,41.89,41.46,41.66,22500.0
2008-11-11 15:30:00,41.65,41.74,40.91,41.48,62200.0,41.65,41.74,40.91,41.48,62200.0
2008-11-12 09:30:00,41.04,41.74,40.4,41.62,16400.0,41.04,41.74,40.4,41.62,16400.0
2008-11-12 10:00:00,41.7,41.93,41.52,41.52,20700.0,41.7,41.93,41.52,41.52,20700.0
2008-11-12 10:30:00,41.54,42.04,41.32,42.04,23700.0,41.54,42.04,41.32,42.04,23700.0
2008-11-12 11:00:00,41.98,42.34,41.64,42.05,15400.0,41.98,42.34,41.64,42.05,15400.0
2008-11-12 11:30:00,42.1,42.17,41.35,41.54,17300.0,42.1,42.17,41.35,41.54,17300.0
2008-11-12 12:00:00,41.61,41.72,40.94,41.05,15300.0,41.61,41.72,40.94,41.05,15300.0
2008-11-12 12:30:00,41.05,42.19,41.05,42.01,50700.0,41.05,42.19,41.05,42.01,50700.0
2008-11-12 13:00:00,41.98,42.32,41.88,42.24,30800.0,41.98,42.32,41.88,42.24,30800.0
2008-11-12 13:30:00,42.33,42.47,41.97,42.06,19900.0,42.33,42.47,41.97,42.06,19900.0
2008-11-12 14:00:00,42.08,42.33,41.78,42.23,31200.0,42.08,42.33,41.78,42.23,31200.0
2008-11-12 14:30:00,42.21,42.3,41.42,41.48,36100.0,42.21,42.3,41.42,41.48,36100.0
2008-11-12 15:00:00,41.48,41.79,41.28,41.44,23100.0,41.48,41.79,41.28,41.44,23100.0
2008-11-12 15:30:00,41.43,42.07,41.36,41.54,68100.0,41.43,42.07,41.36,41.54,68100.0
2008-11-13 09:30:00,41.74,41.87,40.73,40.73,9000.0,41.74,41.87,40.73,40.73,9000.0
2008-11-13 10:00:00,40.77,41.58,40.77,41.33,15600.0,40.77,41.58,40.77,41.33,15600.0
2008-11-13 10:30:00,41.4,41.51,40.72,40.75,26600.0,41.4,41.51,40.72,40.75,26600.0
2008-11-13 11:00:00,40.73,40.92,40.06,40.41,14200.0,40.73,40.92,40.06,40.41,14200.0
2008-11-13 11:30:00,40.47,41.02,40.36,40.53,9000.0,40.47,41.02,40.36,40.53,9000.0
2008-11-13 12:00:00,40.6,40.65,39.59,39.83,8800.0,40.6,40.65,39.59,39.83,8800.0
2008-11-13 12:30:00,39.84,40.17,38.78,38.78,11300.0,39.84,40.17,38.78,38.78,11300.0
2008-11-13 13:00:00,38.49,40.43,38.49,40.41,12500.0,38.49,40.43,38.49,40.41,12500.0
2008-11-13 13:30:00,40.45,41.5,40.21,40.21,69500.0,40.45,41.5,40.21,40.21,69500.0
2008-11-13 14:00:00,40.12,41.45,40.12,41.32,25800.0,40.12,41.45,40.12,41.32,25800.0
2008-11-13 14:30:00,41.29,42.77,40.94,42.26,34800.0,41.29,42.77,40.94,42.26,34800.0
2008-11-13 15:00:00,42.31,42.87,41.3,42.71,31300.0,42.31,42.87,41.3,42.71,31300.0
2008-11-13 15:30:00,42.8,44.38,42.45,44.32,56000.0,42.8,44.38,42.45,44.32,56000.0
2008-11-14 09:30:00,43.6,43.66,42.24,43.44,27300.0,43.6,43.66,42.24,43.44,27300.0
2008-11-14 10:00:00,43.41,43.51,42.22,42.37,6500.0,43.41,43.51,42.22,42.37,6500.0
2008-11-14 10:30:00,42.41,42.46,41.47,41.47,21900.0,42.41,42.46,41.47,41.47,21900.0
2008-11-14 11:00:00,41.53,41.85,41.07,41.48,35500.0,41.53,41.85,41.07,41.48,35500.0
2008-11-14 11:30:00,41.36,41.74,41.28,41.37,8700.0,41.36,41.74,41.28,41.37,8700.0
2008-11-14 12:00:00,41.25,41.27,40.83,41.24,21500.0,41.25,41.27,40.83,41.24,21500.0
2008-11-14 12:30:00,41.23,41.53,40.93,41.04,10700.0,41.23,41.53,40.93,41.04,10700.0
2008-11-14 13:00:00,40.95,41.36,40.28,41.36,13100.0,40.95,41.36,40.28,41.36,13100.0
2008-11-14 13:30:00,41.26,41.46,40.72,41.16,21400.0,41.26,41.46,40.72,41.16,21400.0
2008-11-14 14:00:00,41.0,42.31,40.97,41.66,9300.0,41.0,42.31,40.97,41.66,9300.0
2008-11-14 14:30:00,41.6,42.64,41.56,42.64,11100.0,41.6,42.64,41.56,42.64,11100.0
2008-11-14 15:00:00,42.8,42.88,41.47,41.56,19300.0,42.8,42.88,41.47,41.56,19300.0
2008-11-14 15:30:00,41.51,41.73,39.94,40.01,43000.0,41.51,41.73,39.94,40.01,43000.0
2008-11-17 09:30:00,39.74,41.39,39.72,41.2,17300.0,39.74,41.39,39.72,41.2,17300.0
2008-11-17 10:00:00,41.13,41.3,40.61,40.76,20200.0,41.13,41.3,40.61,40.76,20200.0
2008-11-17 10:30:00,40.73,41.26,40.6,40.89,13700.0,40.73,41.26,40.6,40.89,13700.0
2008-11-17 11:00:00,40.89,41.64,40.89,41.2,7200.0,40.89,41.64,40.89,41.2,7200.0
2008-11-17 11:30:00,41.19,42.4,41.19,42.4,30400.0,41.19,42.4,41.19,42.4,30400.0
2008-11-17 12:00:00,42.49,42.57,42.14,42.14,9000.0,42.49,42.57,42.14,42.14,9000.0
2008-11-17 12:30:00,42.44,42.63,41.85,42.36,6000.0,42.44,42.63,41.85,42.36,6000.0
2008-11-17 13:00:00,41.91,42.04,41.47,41.84,7300.0,41.91,42.04,41.47,41.84,7300.0
2008-11-17 13:30:00,41.9,41.99,41.32,41.45,5800.0,41.9,41.99,41.32,41.45,5800.0
2008-11-17 14:00:00,41.38,41.82,41.01,41.04,7100.0,41.38,41.82,41.01,41.04,7100.0
2008-11-17 14:30:00,41.13,41.84,40.95,41.51,10000.0,41.13,41.84,40.95,41.51,10000.0
2008-11-17 15:00:00,41.49,42.07,41.38,41.56,15400.0,41.49,42.07,41.38,41.56,15400.0
2008-11-17 15:30:00,41.53,41.78,40.9,40.95,43100.0,41.53,41.78,40.9,40.95,43100.0
2008-11-18 09:30:00,40.79,41.42,40.75,41.31,17700.0,40.79,41.42,40.75,41.31,17700.0
2008-11-18 10:00:00,41.36,41.89,41.03,41.89,16200.0,41.36,41.89,41.03,41.89,16200.0
2008-11-18 10:30:00,41.9,41.9,41.19,41.46,8500.0,41.9,41.9,41.19,41.46,8500.0
2008-11-18 11:00:00,41.5,41.61,41.07,41.38,58200.0,41.5,41.61,41.07,41.38,58200.0
2008-11-18 11:30:00,41.41,42.4,41.41,42.24,8100.0,41.41,42.4,41.41,42.24,8100.0
2008-11-18 12:00:00,42.15,42.15,41.16,41.25,6000.0,42.15,42.15,41.16,41.25,6000.0
2008-11-18 12:30:00,41.21,41.25,40.92,40.94,9100.0,41.21,41.25,40.92,40.94,9100.0
2008-11-18 13:00:00,40.94,41.45,40.41,41.4,23700.0,40.94,41.45,40.41,41.4,23700.0
2008-11-18 13:30:00,41.33,41.33,40.36,40.94,21300.0,41.33,41.33,40.36,40.94,21300.0
2008-11-18 14:00:00,40.93,41.29,40.64,41.24,20800.0,40.93,41.29,40.64,41.24,20800.0
2008-11-18 14:30:00,41.18,41.18,40.26,40.41,32200.0,41.18,41.18,40.26,40.41,32200.0
2008-11-18 15:00:00,40.44,41.44,40.3,40.92,25000.0,40.44,41.44,40.3,40.92,25000.0
2008-11-18 15:30:00,40.79,41.81,40.28,41.45,58000.0,40.79,41.81,40.28,41.45,58000.0
2008-11-19 09:30:00,41.38,42.49,41.3,41.35,12700.0,41.38,42.49,41.3,41.35,12700.0
2008-11-19 10:00:00,41.37,41.85,41.09,41.2,8000.0,41.37,41.85,41.09,41.2,8000.0
2008-11-19 10:30:00,41.17,41.17,39.72,39.89,10200.0,41.17,41.17,39.72,39.89,10200.0
2008-11-19 11:00:00,39.93,40.23,39.55,39.55,8900.0,39.93,40.23,39.55,39.55,8900.0
2008-11-19 11:30:00,39.62,39.73,38.96,39.54,14300.0,39.62,39.73,38.96,39.54,14300.0
2008-11-19 12:00:00,39.32,39.43,38.84,39.03,9300.0,39.32,39.43,38.84,39.03,9300.0
2008-11-19 12:30:00,39.06,39.53,38.86,39.53,10800.0,39.06,39.53,38.86,39.53,10800.0
2008-11-19 13:00:00,39.42,39.88,39.11,39.11,6000.0,39.42,39.88,39.11,39.11,6000.0
2008-11-19 13:30:00,39.09,39.79,38.8,39.63,5800.0,39.09,39.79,38.8,39.63,5800.0
2008-11-19 14:00:00,39.62,39.72,39.11,39.36,8700.0,39.62,39.72,39.11,39.36,8700.0
2008-11-19 14:30:00,39.31,39.95,39.12,39.45,11200.0,39.31,39.95,39.12,39.45,11200.0
2008-11-19 15:00:00,39.44,39.83,38.8,39.01,19800.0,39.44,39.83,38.8,39.01,19800.0
2008-11-19 15:30:00,38.9,39.3,37.57,37.79,36700.0,38.9,39.3,37.57,37.79,36700.0
2008-11-20 09:30:00,37.45,37.81,36.86,37.07,43200.0,37.45,37.81,36.86,37.07,43200.0
2008-11-20 10:00:00,37.04,37.96,36.82,37.48,26300.0,37.04,37.96,36.82,37.48,26300.0
2008-11-20 10:30:00,37.56,38.22,37.05,37.61,31200.0,37.56,38.22,37.05,37.61,31200.0
2008-11-20 11:00:00,37.75,38.38,37.23,37.52,25500.0,37.75,38.38,37.23,37.52,25500.0
2008-11-20 11:30:00,37.44,37.7,37.21,37.48,15500.0,37.44,37.7,37.21,37.48,15500.0
2008-11-20 12:00:00,37.41,38.06,36.86,37.91,21200.0,37.41,38.06,36.86,37.91,21200.0
2008-11-20 12:30:00,38.02,38.34,36.94,37.0,29200.0,38.02,38.34,36.94,37.0,29200.0
2008-11-20 13:00:00,36.92,37.66,36.75,37.25,33700.0,36.92,37.66,36.75,37.25,33700.0
2008-11-20 13:30:00,37.25,37.48,36.86,37.26,33300.0,37.25,37.48,36.86,37.26,33300.0
2008-11-20 14:00:00,37.28,37.43,36.39,36.4,24800.0,37.28,37.43,36.39,36.4,24800.0
2008-11-20 14:30:00,36.4,36.9,36.23,36.59,46800.0,36.4,36.9,36.23,36.59,46800.0
2008-11-20 15:00:00,36.66,37.05,36.1,36.47,39600.0,36.66,37.05,36.1,36.47,39600.0
2008-11-20 15:30:00,36.43,36.83,35.77,36.0,104300.0,36.43,36.83,35.77,36.0,104300.0
2008-11-21 09:30:00,36.54,36.54,34.29,34.29,55900.0,36.54,36.54,34.29,34.29,55900.0
2008-11-21 10:00:00,34.18,35.46,34.03,34.58,26800.0,34.18,35.46,34.03,34.58,26800.0
2008-11-21 10:30:00,34.65,35.11,34.05,34.22,32600.0,34.65,35.11,34.05,34.22,32600.0
2008-11-21 11:00:00,34.22,35.37,34.1,35.1,15200.0,34.22,35.37,34.1,35.1,15200.0
2008-11-21 11:30:00,35.23,35.68,34.86,34.89,17500.0,35.23,35.68,34.86,34.89,17500.0
2008-11-21 12:00:00,34.9,35.28,34.49,34.64,12900.0,34.9,35.28,34.49,34.64,12900.0
2008-11-21 12:30:00,34.64,35.36,34.56,34.98,14000.0,34.64,35.36,34.56,34.98,14000.0
2008-11-21 13:00:00,34.97,35.24,34.58,34.93,11800.0,34.97,35.24,34.58,34.93,11800.0
2008-11-21 13:30:00,34.82,34.87,34.0,34.0,14500.0,34.82,34.87,34.0,34.0,14500.0
2008-11-21 14:00:00,34.01,35.03,33.9,34.83,18800.0,34.01,35.03,33.9,34.83,18800.0
2008-11-21 14:30:00,34.78,35.46,34.46,34.88,19700.0,34.78,35.46,34.46,34.88,19700.0
2008-11-21 15:00:00,34.95,36.55,34.87,36.33,41000.0,34.95,36.55,34.87,36.33,41000.0
2008-11-21 15:30:00,36.21,37.96,36.02,37.74,78500.0,36.21,37.96,36.02,37.74,78500.0
2008-11-24 09:30:00,38.29,38.29,36.95,37.92,25300.0,38.29,38.29,36.95,37.92,25300.0
2008-11-24 10:00:00,38.01,38.84,38.01,38.8,48900.0,38.01,38.84,38.01,38.8,48900.0
2008-11-24 10:30:00,38.8,39.52,38.68,39.21,22100.0,38.8,39.52,38.68,39.21,22100.0
2008-11-24 11:00:00,39.24,39.33,38.43,38.57,25800.0,39.24,39.33,38.43,38.57,25800.0
2008-11-24 11:30:00,38.59,38.66,38.29,38.43,36400.0,38.59,38.66,38.29,38.43,36400.0
2008-11-24 12:00:00,38.37,38.6,37.78,37.94,28300.0,38.37,38.6,37.78,37.94,28300.0
2008-11-24 12:30:00,37.92,38.28,37.67,37.67,23200.0,37.92,38.28,37.67,37.67,23200.0
2008-11-24 13:00:00,37.63,37.94,37.27,37.65,22200.0,37.63,37.94,37.27,37.65,22200.0
2008-11-24 13:30:00,37.59,37.91,37.45,37.87,25500.0,37.59,37.91,37.45,37.87,25500.0
2008-11-24 14:00:00,37.9,38.02,37.3,37.88,14800.0,37.9,38.02,37.3,37.88,14800.0
2008-11-24 14:30:00,37.94,38.34,37.45,37.82,18800.0,37.94,38.34,37.45,37.82,18800.0
2008-11-24 15:00:00,37.83,38.24,37.63,38.11,34700.0,37.83,38.24,37.63,38.11,34700.0
2008-11-24 15:30:00,38.11,38.83,37.59,38.14,78300.0,38.11,38.83,37.59,38.14,78300.0
2008-11-25 09:30:00,39.67,39.67,37.6,37.9,22600.0,39.67,39.67,37.6,37.9,22600.0
2008-11-25 10:00:00,37.89,38.21,37.55,38.13,10600.0,37.89,38.21,37.55,38.13,10600.0
2008-11-25 10:30:00,38.16,38.19,36.98,37.28,12200.0,38.16,38.19,36.98,37.28,12200.0
2008-11-25 11:00:00,37.29,37.59,36.65,37.52,7900.0,37.29,37.59,36.65,37.52,7900.0
2008-11-25 11:30:00,37.62,38.2,37.52,37.98,10400.0,37.62,38.2,37.52,37.98,10400.0
2008-11-25 12:00:00,37.95,38.04,37.4,37.48,6800.0,37.95,38.04,37.4,37.48,6800.0
2008-11-25 12:30:00,37.51,37.54,36.89,37.15,10200.0,37.51,37.54,36.89,37.15,10200.0
2008-11-25 13:00:00,37.14,37.36,36.95,37.23,8800.0,37.14,37.36,36.95,37.23,8800.0
2008-11-25 13:30:00,37.34,37.74,37.16,37.17,7200.0,37.34,37.74,37.16,37.17,7200.0
2008-11-25 14:00:00,37.08,37.26,36.58,36.79,14000.0,37.08,37.26,36.58,36.79,14000.0
2008-11-25 14:30:00,36.69,37.6,36.69,37.51,16000.0,36.69,37.6,36.69,37.51,16000.0
2008-11-25 15:00:00,37.68,37.9,37.15,37.38,15600.0,37.68,37.9,37.15,37.38,15600.0
2008-11-25 15:30:00,37.47,38.04,37.13,37.95,39300.0,37.47,38.04,37.13,37.95,39300.0
2008-11-26 09:30:00,36.31,38.25,36.28,37.88,8100.0,36.31,38.25,36.28,37.88,8100.0
2008-11-26 10:00:00,37.83,38.59,37.58,38.33,12400.0,37.83,38.59,37.58,38.33,12400.0
2008-11-26 10:30:00,38.37,38.41,38.01,38.29,14100.0,38.37,38.41,38.01,38.29,14100.0
2008-11-26 11:00:00,38.24,38.81,38.0,38.53,24100.0,38.24,38.81,38.0,38.53,24100.0
2008-11-26 11:30:00,38.44,39.24,38.44,39.1,10700.0,38.44,39.24,38.44,39.1,10700.0
2008-11-26 12:00:00,39.09,39.28,39.05,39.06,6500.0,39.09,39.28,39.05,39.06,6500.0
2008-11-26 12:30:00,39.12,39.14,38.87,39.13,4100.0,39.12,39.14,38.87,39.13,4100.0
2008-11-26 13:00:00,39.13,39.37,38.64,38.91,9200.0,39.13,39.37,38.64,38.91,9200.0
2008-11-26 13:30:00,39.0,39.0,38.3,38.36,7700.0,39.0,39.0,38.3,38.36,7700.0
2008-11-26 14:00:00,38.39,39.07,38.25,38.98,14200.0,38.39,39.07,38.25,38.98,14200.0
2008-11-26 14:30:00,39.01,39.56,38.92,39.53,23200.0,39.01,39.56,38.92,39.53,23200.0
2008-11-26 15:00:00,39.47,39.67,39.17,39.62,25400.0,39.47,39.67,39.17,39.62,25400.0
2008-11-26 15:30:00,39.6,39.85,39.25,39.75,28800.0,39.6,39.85,39.25,39.75,28800.0
2008-11-28 09:30:00,39.25,39.74,38.87,39.06,4900.0,39.25,39.74,38.87,39.06,4900.0
2008-11-28 10:00:00,39.1,39.52,38.94,39.45,9100.0,39.1,39.52,38.94,39.45,9100.0
2008-11-28 10:30:00,39.39,39.89,39.31,39.86,7100.0,39.39,39.89,39.31,39.86,7100.0
2008-11-28 11:00:00,39.84,39.84,39.4,39.82,4300.0,39.84,39.84,39.4,39.82,4300.0
2008-11-28 11:30:00,39.77,40.07,39.54,39.85,4800.0,39.77,40.07,39.54,39.85,4800.0
2008-11-28 12:00:00,39.88,40.02,39.75,39.79,7300.0,39.88,40.02,39.75,39.79,7300.0
2008-11-28 12:30:00,39.79,40.62,39.71,40.62,15500.0,39.79,40.62,39.71,40.62,15500.0
2008-11-28 13:00:00,40.62,40.62,40.62,40.62,5100.0,40.62,40.62,40.62,40.62,5100.0
2008-11-28 13:30:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2008-11-28 14:00:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2008-11-28 14:30:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2008-11-28 15:00:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2008-11-28 15:30:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2008-12-01 09:30:00,39.69,40.09,38.66,38.84,17100.0,39.69,40.09,38.66,38.84,17100.0
2008-12-01 10:00:00,38.84,39.37,38.75,38.83,18900.0,38.84,39.37,38.75,38.83,18900.0
2008-12-01 10:30:00,38.74,39.13,38.66,38.91,8000.0,38.74,39.13,38.66,38.91,8000.0
2008-12-01 11:00:00,38.8,38.8,38.3,38.3,12000.0,38.8,38.8,38.3,38.3,12000.0
2008-12-01 11:30:00,38.41,38.76,38.41,38.6,10700.0,38.41,38.76,38.41,38.6,10700.0
2008-12-01 12:00:00,38.61,38.8,38.38,38.39,5600.0,38.61,38.8,38.38,38.39,5600.0
2008-12-01 12:30:00,38.37,38.49,37.99,38.14,12600.0,38.37,38.49,37.99,38.14,12600.0
2008-12-01 13:00:00,38.07,38.54,38.07,38.25,13600.0,38.07,38.54,38.07,38.25,13600.0
2008-12-01 13:30:00,38.28,38.43,37.75,38.24,15500.0,38.28,38.43,37.75,38.24,15500.0
2008-12-01 14:00:00,38.36,38.36,37.38,37.58,16300.0,38.36,38.36,37.38,37.58,16300.0
2008-12-01 14:30:00,37.64,38.05,37.52,37.6,11900.0,37.64,38.05,37.52,37.6,11900.0
2008-12-01 15:00:00,37.53,37.71,37.06,37.36,25400.0,37.53,37.71,37.06,37.36,25400.0
2008-12-01 15:30:00,37.36,37.58,36.04,36.31,49300.0,37.36,37.58,36.04,36.31,49300.0
2008-12-02 09:30:00,37.1,37.1,36.31,37.02,16500.0,37.1,37.1,36.31,37.02,16500.0
2008-12-02 10:00:00,37.2,37.33,36.74,37.1,25900.0,37.2,37.33,36.74,37.1,25900.0
2008-12-02 10:30:00,37.13,38.09,37.13,38.0,26600.0,37.13,38.09,37.13,38.0,26600.0
2008-12-02 11:00:00,38.0,38.13,37.58,37.9,14600.0,38.0,38.13,37.58,37.9,14600.0
2008-12-02 11:30:00,37.8,38.08,37.52,37.8,9600.0,37.8,38.08,37.52,37.8,9600.0
2008-12-02 12:00:00,37.74,38.21,37.74,38.17,10500.0,37.74,38.21,37.74,38.17,10500.0
2008-12-02 12:30:00,38.18,38.24,37.57,37.82,38800.0,38.18,38.24,37.57,37.82,38800.0
2008-12-02 13:00:00,37.84,38.12,37.61,38.0,20500.0,37.84,38.12,37.61,38.0,20500.0
2008-12-02 13:30:00,37.9,37.9,37.42,37.54,14400.0,37.9,37.9,37.42,37.54,14400.0
2008-12-02 14:00:00,37.56,37.58,36.79,36.96,28000.0,37.56,37.58,36.79,36.96,28000.0
2008-12-02 14:30:00,36.97,38.08,36.79,38.08,13900.0,36.97,38.08,36.79,38.08,13900.0
2008-12-02 15:00:00,37.95,38.4,37.35,38.07,28900.0,37.95,38.4,37.35,38.07,28900.0
2008-12-02 15:30:00,38.02,38.81,37.32,38.78,70400.0,38.02,38.81,37.32,38.78,70400.0
2008-12-03 09:30:00,37.81,38.3,37.01,38.17,56800.0,37.81,38.3,37.01,38.17,56800.0
2008-12-03 10:00:00,37.97,38.4,37.7,38.32,16500.0,37.97,38.4,37.7,38.32,16500.0
2008-12-03 10:30:00,38.44,39.13,38.36,39.02,45200.0,38.44,39.13,38.36,39.02,45200.0
2008-12-03 11:00:00,38.92,39.48,38.64,38.88,20300.0,38.92,39.48,38.64,38.88,20300.0
2008-12-03 11:30:00,38.86,39.2,38.58,39.2,9700.0,38.86,39.2,38.58,39.2,9700.0
2008-12-03 12:00:00,39.06,39.06,37.77,37.99,11200.0,39.06,39.06,37.77,37.99,11200.0
2008-12-03 12:30:00,38.03,38.13,37.79,37.86,16000.0,38.03,38.13,37.79,37.86,16000.0
2008-12-03 13:00:00,37.93,38.07,37.23,37.23,6600.0,37.93,38.07,37.23,37.23,6600.0
2008-12-03 13:30:00,37.27,37.35,36.42,36.55,8200.0,37.27,37.35,36.42,36.55,8200.0
2008-12-03 14:00:00,36.62,37.54,36.57,37.49,13100.0,36.62,37.54,36.57,37.49,13100.0
2008-12-03 14:30:00,37.56,38.49,37.56,37.87,14500.0,37.56,38.49,37.56,37.87,14500.0
2008-12-03 15:00:00,37.82,38.26,37.48,37.87,13300.0,37.82,38.26,37.48,37.87,13300.0
2008-12-03 15:30:00,37.91,39.09,37.55,38.76,29100.0,37.91,39.09,37.55,38.76,29100.0
2008-12-04 09:30:00,38.16,39.25,37.57,38.97,10300.0,38.16,39.25,37.57,38.97,10300.0
2008-12-04 10:00:00,38.76,39.39,38.49,38.87,68800.0,38.76,39.39,38.49,38.87,68800.0
2008-12-04 10:30:00,38.9,39.4,38.74,39.4,6000.0,38.9,39.4,38.74,39.4,6000.0
2008-12-04 11:00:00,39.28,39.4,38.99,39.04,7400.0,39.28,39.4,38.99,39.04,7400.0
2008-12-04 11:30:00,39.05,39.05,38.52,38.82,8000.0,39.05,39.05,38.52,38.82,8000.0
2008-12-04 12:00:00,38.68,38.68,38.12,38.24,8600.0,38.68,38.68,38.12,38.24,8600.0
2008-12-04 12:30:00,38.19,38.56,38.05,38.38,7000.0,38.19,38.56,38.05,38.38,7000.0
2008-12-04 13:00:00,38.13,38.17,37.91,38.0,3600.0,38.13,38.17,37.91,38.0,3600.0
2008-12-04 13:30:00,37.89,38.42,37.89,38.2,6100.0,37.89,38.42,37.89,38.2,6100.0
2008-12-04 14:00:00,38.2,38.37,37.89,37.98,4100.0,38.2,38.37,37.89,37.98,4100.0
2008-12-04 14:30:00,38.18,38.54,37.79,37.79,13900.0,38.18,38.54,37.79,37.79,13900.0
2008-12-04 15:00:00,37.84,37.84,36.38,36.63,29200.0,37.84,37.84,36.38,36.63,29200.0
2008-12-04 15:30:00,36.54,36.92,35.9,36.84,68900.0,36.54,36.92,35.9,36.84,68900.0
2008-12-05 09:30:00,36.3,36.3,35.2,35.36,15600.0,36.3,36.3,35.2,35.36,15600.0
2008-12-05 10:00:00,35.11,35.27,34.7,34.96,15400.0,35.11,35.27,34.7,34.96,15400.0
2008-12-05 10:30:00,35.22,35.86,35.09,35.79,8200.0,35.22,35.86,35.09,35.79,8200.0
2008-12-05 11:00:00,35.73,35.89,35.55,35.75,10900.0,35.73,35.89,35.55,35.75,10900.0
2008-12-05 11:30:00,35.69,36.24,35.69,36.12,4400.0,35.69,36.24,35.69,36.12,4400.0
2008-12-05 12:00:00,36.07,36.71,36.07,36.65,7200.0,36.07,36.71,36.07,36.65,7200.0
2008-12-05 12:30:00,36.54,36.54,36.19,36.33,3300.0,36.54,36.54,36.19,36.33,3300.0
2008-12-05 13:00:00,36.33,36.78,36.33,36.55,6800.0,36.33,36.78,36.33,36.55,6800.0
2008-12-05 13:30:00,36.61,37.53,36.57,37.08,24600.0,36.61,37.53,36.57,37.08,24600.0
2008-12-05 14:00:00,37.14,37.24,36.29,36.34,14900.0,37.14,37.24,36.29,36.34,14900.0
2008-12-05 14:30:00,36.38,37.99,36.23,37.66,24900.0,36.38,37.99,36.23,37.66,24900.0
2008-12-05 15:00:00,37.8,38.01,37.23,37.86,20000.0,37.8,38.01,37.23,37.86,20000.0
2008-12-05 15:30:00,37.99,38.63,37.74,38.5,40900.0,37.99,38.63,37.74,38.5,40900.0
2008-12-08 09:30:00,38.72,39.69,38.72,39.5,50300.0,38.72,39.69,38.72,39.5,50300.0
2008-12-08 10:00:00,39.43,39.81,39.34,39.72,9700.0,39.43,39.81,39.34,39.72,9700.0
2008-12-08 10:30:00,39.72,40.16,39.4,39.87,38200.0,39.72,40.16,39.4,39.87,38200.0
2008-12-08 11:00:00,39.98,40.33,39.8,40.13,6700.0,39.98,40.33,39.8,40.13,6700.0
2008-12-08 11:30:00,40.11,40.69,40.11,40.37,10500.0,40.11,40.69,40.11,40.37,10500.0
2008-12-08 12:00:00,40.44,40.59,40.04,40.3,8900.0,40.44,40.59,40.04,40.3,8900.0
2008-12-08 12:30:00,40.29,40.29,39.79,39.97,6200.0,40.29,40.29,39.79,39.97,6200.0
2008-12-08 13:00:00,39.97,40.35,39.97,40.31,4900.0,39.97,40.35,39.97,40.31,4900.0
2008-12-08 13:30:00,40.15,40.15,39.76,40.06,21700.0,40.15,40.15,39.76,40.06,21700.0
2008-12-08 14:00:00,40.14,40.76,39.87,40.58,16200.0,40.14,40.76,39.87,40.58,16200.0
2008-12-08 14:30:00,40.73,41.05,40.35,40.95,17400.0,40.73,41.05,40.35,40.95,17400.0
2008-12-08 15:00:00,40.92,41.07,40.63,40.84,15800.0,40.92,41.07,40.63,40.84,15800.0
2008-12-08 15:30:00,40.85,40.99,39.84,40.24,42400.0,40.85,40.99,39.84,40.24,42400.0
2008-12-09 09:30:00,39.81,40.07,39.4,39.84,11900.0,39.81,40.07,39.4,39.84,11900.0
2008-12-09 10:00:00,39.84,41.09,39.84,40.97,11500.0,39.84,41.09,39.84,40.97,11500.0
2008-12-09 10:30:00,41.03,41.8,41.0,41.65,17400.0,41.03,41.8,41.0,41.65,17400.0
2008-12-09 11:00:00,41.64,41.8,40.76,40.83,5400.0,41.64,41.8,40.76,40.83,5400.0
2008-12-09 11:30:00,40.83,41.15,40.71,40.89,6300.0,40.83,41.15,40.71,40.89,6300.0
2008-12-09 12:00:00,40.85,41.09,40.44,40.69,9400.0,40.85,41.09,40.44,40.69,9400.0
2008-12-09 12:30:00,40.73,41.27,40.5,40.54,14700.0,40.73,41.27,40.5,40.54,14700.0
2008-12-09 13:00:00,40.5,40.73,40.16,40.31,10700.0,40.5,40.73,40.16,40.31,10700.0
2008-12-09 13:30:00,40.36,40.69,40.04,40.5,20500.0,40.36,40.69,40.04,40.5,20500.0
2008-12-09 14:00:00,40.37,40.37,39.58,39.75,10700.0,40.37,40.37,39.58,39.75,10700.0
2008-12-09 14:30:00,39.85,40.45,39.63,40.45,17700.0,39.85,40.45,39.63,40.45,17700.0
2008-12-09 15:00:00,40.53,40.7,39.85,39.91,18100.0,40.53,40.7,39.85,39.91,18100.0
2008-12-09 15:30:00,39.83,40.33,39.62,39.83,27400.0,39.83,40.33,39.62,39.83,27400.0
2008-12-10 09:30:00,39.94,40.6,39.31,40.29,75000.0,39.94,40.6,39.31,40.29,75000.0
2008-12-10 10:00:00,40.35,41.32,40.34,41.17,14000.0,40.35,41.32,40.34,41.17,14000.0
2008-12-10 10:30:00,41.19,41.37,40.89,41.22,12200.0,41.19,41.37,40.89,41.22,12200.0
2008-12-10 11:00:00,41.26,41.42,40.98,41.06,7100.0,41.26,41.42,40.98,41.06,7100.0
2008-12-10 11:30:00,41.04,41.78,40.87,41.45,9100.0,41.04,41.78,40.87,41.45,9100.0
2008-12-10 12:00:00,41.39,41.77,41.2,41.23,6700.0,41.39,41.77,41.2,41.23,6700.0
2008-12-10 12:30:00,41.08,41.23,40.92,41.07,3600.0,41.08,41.23,40.92,41.07,3600.0
2008-12-10 13:00:00,41.0,41.54,40.97,41.0,5800.0,41.0,41.54,40.97,41.0,5800.0
2008-12-10 13:30:00,41.11,41.29,40.49,40.56,5300.0,41.11,41.29,40.49,40.56,5300.0
2008-12-10 14:00:00,40.55,40.78,40.13,40.3,7000.0,40.55,40.78,40.13,40.3,7000.0
2008-12-10 14:30:00,40.18,40.68,40.09,40.6,11000.0,40.18,40.68,40.09,40.6,11000.0
2008-12-10 15:00:00,40.69,41.02,40.35,41.01,19100.0,40.69,41.02,40.35,41.01,19100.0
2008-12-10 15:30:00,40.91,41.02,40.46,40.88,20900.0,40.91,41.02,40.46,40.88,20900.0
2008-12-11 09:30:00,40.46,40.58,39.98,40.31,14300.0,40.46,40.58,39.98,40.31,14300.0
2008-12-11 10:00:00,40.27,40.75,39.88,40.38,74000.0,40.27,40.75,39.88,40.38,74000.0
2008-12-11 10:30:00,40.46,40.64,40.13,40.32,6200.0,40.46,40.64,40.13,40.32,6200.0
2008-12-11 11:00:00,40.26,40.38,40.11,40.11,3000.0,40.26,40.38,40.11,40.11,3000.0
2008-12-11 11:30:00,40.18,40.43,40.09,40.43,7300.0,40.18,40.43,40.09,40.43,7300.0
2008-12-11 12:00:00,40.43,40.49,40.1,40.16,5500.0,40.43,40.49,40.1,40.16,5500.0
2008-12-11 12:30:00,40.23,40.48,40.11,40.48,9300.0,40.23,40.48,40.11,40.48,9300.0
2008-12-11 13:00:00,40.41,40.45,39.88,40.12,7100.0,40.41,40.45,39.88,40.12,7100.0
2008-12-11 13:30:00,40.06,40.21,39.98,39.98,3800.0,40.06,40.21,39.98,39.98,3800.0
2008-12-11 14:00:00,40.0,40.07,39.83,39.91,7500.0,40.0,40.07,39.83,39.91,7500.0
2008-12-11 14:30:00,39.96,40.13,39.05,39.12,13200.0,39.96,40.13,39.05,39.12,13200.0
2008-12-11 15:00:00,39.05,39.76,38.59,39.52,74600.0,39.05,39.76,38.59,39.52,74600.0
2008-12-11 15:30:00,39.5,39.85,39.06,39.48,63000.0,39.5,39.85,39.06,39.48,63000.0
2008-12-12 09:30:00,38.05,39.66,37.64,39.38,30000.0,38.05,39.66,37.64,39.38,30000.0
2008-12-12 10:00:00,39.37,40.02,39.25,39.72,57700.0,39.37,40.02,39.25,39.72,57700.0
2008-12-12 10:30:00,39.58,40.14,39.27,40.01,62900.0,39.58,40.14,39.27,40.01,62900.0
2008-12-12 11:00:00,40.01,40.05,39.31,39.31,6900.0,40.01,40.05,39.31,39.31,6900.0
2008-12-12 11:30:00,39.34,39.63,38.96,39.36,17000.0,39.34,39.63,38.96,39.36,17000.0
2008-12-12 12:00:00,39.44,39.74,39.05,39.47,14600.0,39.44,39.74,39.05,39.47,14600.0
2008-12-12 12:30:00,39.36,39.97,39.28,39.64,27000.0,39.36,39.97,39.28,39.64,27000.0
2008-12-12 13:00:00,39.65,39.66,39.05,39.08,28000.0,39.65,39.66,39.05,39.08,28000.0
2008-12-12 13:30:00,39.26,39.33,38.76,39.01,11500.0,39.26,39.33,38.76,39.01,11500.0
2008-12-12 14:00:00,38.81,39.2,38.44,38.52,22300.0,38.81,39.2,38.44,38.52,22300.0
2008-12-12 14:30:00,38.53,39.44,38.22,39.21,20600.0,38.53,39.44,38.22,39.21,20600.0
2008-12-12 15:00:00,39.3,39.73,38.83,39.21,20900.0,39.3,39.73,38.83,39.21,20900.0
2008-12-12 15:30:00,39.21,39.21,38.6,39.12,52500.0,39.21,39.21,38.6,39.12,52500.0
2008-12-15 09:30:00,39.46,40.08,39.13,39.13,11200.0,39.46,40.08,39.13,39.13,11200.0
2008-12-15 10:00:00,39.13,39.13,38.03,38.51,42600.0,39.13,39.13,38.03,38.51,42600.0
2008-12-15 10:30:00,38.5,38.54,37.28,37.31,32900.0,38.5,38.54,37.28,37.31,32900.0
2008-12-15 11:00:00,37.23,37.94,37.18,37.86,8600.0,37.23,37.94,37.18,37.86,8600.0
2008-12-15 11:30:00,37.9,38.01,37.77,37.81,12600.0,37.9,38.01,37.77,37.81,12600.0
2008-12-15 12:00:00,37.86,38.02,37.76,37.98,13500.0,37.86,38.02,37.76,37.98,13500.0
2008-12-15 12:30:00,37.93,37.98,37.81,37.81,5100.0,37.93,37.98,37.81,37.81,5100.0
2008-12-15 13:00:00,37.85,38.09,37.47,37.92,11300.0,37.85,38.09,37.47,37.92,11300.0
2008-12-15 13:30:00,37.95,38.14,37.79,38.0,17800.0,37.95,38.14,37.79,38.0,17800.0
2008-12-15 14:00:00,38.01,38.45,38.0,38.16,42400.0,38.01,38.45,38.0,38.16,42400.0
2008-12-15 14:30:00,38.11,38.37,38.0,38.08,34900.0,38.11,38.37,38.0,38.08,34900.0
2008-12-15 15:00:00,38.11,38.3,37.78,38.2,35900.0,38.11,38.3,37.78,38.2,35900.0
2008-12-15 15:30:00,38.2,38.79,38.06,38.27,52700.0,38.2,38.79,38.06,38.27,52700.0
2008-12-16 09:30:00,39.5,39.66,38.74,39.21,66200.0,39.5,39.66,38.74,39.21,66200.0
2008-12-16 10:00:00,39.21,40.33,39.1,40.25,86700.0,39.21,40.33,39.1,40.25,86700.0
2008-12-16 10:30:00,40.2,40.26,39.86,40.12,12500.0,40.2,40.26,39.86,40.12,12500.0
2008-12-16 11:00:00,40.16,40.81,40.16,40.81,12100.0,40.16,40.81,40.16,40.81,12100.0
2008-12-16 11:30:00,40.8,40.98,40.78,40.86,8800.0,40.8,40.98,40.78,40.86,8800.0
2008-12-16 12:00:00,40.9,40.9,40.47,40.69,7600.0,40.9,40.9,40.47,40.69,7600.0
2008-12-16 12:30:00,40.73,40.75,40.46,40.73,6800.0,40.73,40.75,40.46,40.73,6800.0
2008-12-16 13:00:00,40.66,40.93,40.65,40.73,5100.0,40.66,40.93,40.65,40.73,5100.0
2008-12-16 13:30:00,40.73,40.73,40.27,40.66,7100.0,40.73,40.73,40.27,40.66,7100.0
2008-12-16 14:00:00,40.58,41.23,40.49,40.82,13800.0,40.58,41.23,40.49,40.82,13800.0
2008-12-16 14:30:00,40.89,41.56,40.27,40.96,25400.0,40.89,41.56,40.27,40.96,25400.0
2008-12-16 15:00:00,40.97,42.19,40.6,41.99,39600.0,40.97,42.19,40.6,41.99,39600.0
2008-12-16 15:30:00,41.9,42.02,41.46,41.92,56000.0,41.9,42.02,41.46,41.92,56000.0
2008-12-17 09:30:00,41.48,41.62,41.11,41.62,15300.0,41.48,41.62,41.11,41.62,15300.0
2008-12-17 10:00:00,41.59,41.6,40.61,41.24,7600.0,41.59,41.6,40.61,41.24,7600.0
2008-12-17 10:30:00,41.22,41.51,41.09,41.31,7100.0,41.22,41.51,41.09,41.31,7100.0
2008-12-17 11:00:00,41.26,41.35,40.96,41.19,8900.0,41.26,41.35,40.96,41.19,8900.0
2008-12-17 11:30:00,41.11,41.28,40.94,41.28,4900.0,41.11,41.28,40.94,41.28,4900.0
2008-12-17 12:00:00,41.29,41.77,41.29,41.61,5500.0,41.29,41.77,41.29,41.61,5500.0
2008-12-17 12:30:00,41.65,41.78,41.4,41.75,4900.0,41.65,41.78,41.4,41.75,4900.0
2008-12-17 13:00:00,41.59,41.99,41.38,41.6,5500.0,41.59,41.99,41.38,41.6,5500.0
2008-12-17 13:30:00,41.65,42.03,41.63,41.83,11700.0,41.65,42.03,41.63,41.83,11700.0
2008-12-17 14:00:00,41.84,42.2,41.35,41.35,9800.0,41.84,42.2,41.35,41.35,9800.0
2008-12-17 14:30:00,41.42,41.51,40.96,41.02,27500.0,41.42,41.51,40.96,41.02,27500.0
2008-12-17 15:00:00,41.0,41.28,40.67,40.84,62500.0,41.0,41.28,40.67,40.84,62500.0
2008-12-17 15:30:00,40.92,41.38,40.67,41.23,43500.0,40.92,41.38,40.67,41.23,43500.0
2008-12-18 09:30:00,40.73,41.47,40.52,40.85,8400.0,40.73,41.47,40.52,40.85,8400.0
2008-12-18 10:00:00,40.9,41.58,40.89,41.53,8600.0,40.9,41.58,40.89,41.53,8600.0
2008-12-18 10:30:00,41.48,42.34,41.48,41.88,17900.0,41.48,42.34,41.48,41.88,17900.0
2008-12-18 11:00:00,41.95,42.09,41.4,41.4,21800.0,41.95,42.09,41.4,41.4,21800.0
2008-12-18 11:30:00,41.53,41.73,41.32,41.66,38000.0,41.53,41.73,41.32,41.66,38000.0
2008-12-18 12:00:00,41.67,41.86,41.54,41.57,18500.0,41.67,41.86,41.54,41.57,18500.0
2008-12-18 12:30:00,41.46,41.73,41.43,41.67,10300.0,41.46,41.73,41.43,41.67,10300.0
2008-12-18 13:00:00,41.73,41.83,41.51,41.63,17200.0,41.73,41.83,41.51,41.63,17200.0
2008-12-18 13:30:00,41.49,41.7,41.38,41.62,12400.0,41.49,41.7,41.38,41.62,12400.0
2008-12-18 14:00:00,41.62,41.75,41.1,41.39,8100.0,41.62,41.75,41.1,41.39,8100.0
2008-12-18 14:30:00,41.19,41.53,41.14,41.22,11800.0,41.19,41.53,41.14,41.22,11800.0
2008-12-18 15:00:00,41.15,41.15,40.59,40.84,16800.0,41.15,41.15,40.59,40.84,16800.0
2008-12-18 15:30:00,40.82,41.38,40.73,41.37,24100.0,40.82,41.38,40.73,41.37,24100.0
2008-12-19 09:30:00,41.92,42.94,41.92,42.55,156700.0,41.92,42.94,41.92,42.55,156700.0
2008-12-19 10:00:00,42.72,43.7,42.59,43.59,100100.0,42.72,43.7,42.59,43.59,100100.0
2008-12-19 10:30:00,43.6,43.69,42.8,42.8,19000.0,43.6,43.69,42.8,42.8,19000.0
2008-12-19 11:00:00,42.86,42.86,42.36,42.41,12000.0,42.86,42.86,42.36,42.41,12000.0
2008-12-19 11:30:00,42.33,42.42,41.6,41.6,11900.0,42.33,42.42,41.6,41.6,11900.0
2008-12-19 12:00:00,41.65,41.72,41.33,41.62,5700.0,41.65,41.72,41.33,41.62,5700.0
2008-12-19 12:30:00,41.74,41.76,41.53,41.72,8700.0,41.74,41.76,41.53,41.72,8700.0
2008-12-19 13:00:00,41.66,42.04,41.65,42.04,3600.0,41.66,42.04,41.65,42.04,3600.0
2008-12-19 13:30:00,42.03,42.23,41.97,42.18,8300.0,42.03,42.23,41.97,42.18,8300.0
2008-12-19 14:00:00,42.14,42.33,41.75,41.89,9300.0,42.14,42.33,41.75,41.89,9300.0
2008-12-19 14:30:00,41.93,42.25,41.81,41.97,13200.0,41.93,42.25,41.81,41.97,13200.0
2008-12-19 15:00:00,42.03,42.05,41.35,41.77,13100.0,42.03,42.05,41.35,41.77,13100.0
2008-12-19 15:30:00,41.83,41.83,41.21,41.56,35300.0,41.83,41.83,41.21,41.56,35300.0
2008-12-22 09:30:00,41.44,41.44,40.18,40.18,20500.0,41.44,41.44,40.18,40.18,20500.0
2008-12-22 10:00:00,40.17,40.64,40.0,40.37,8400.0,40.17,40.64,40.0,40.37,8400.0
2008-12-22 10:30:00,40.58,41.0,40.58,40.88,4500.0,40.58,41.0,40.58,40.88,4500.0
2008-12-22 11:00:00,40.91,40.91,40.27,40.29,4300.0,40.91,40.91,40.27,40.29,4300.0
2008-12-22 11:30:00,40.33,40.33,40.02,40.22,4800.0,40.33,40.33,40.02,40.22,4800.0
2008-12-22 12:00:00,40.22,40.49,40.01,40.01,14700.0,40.22,40.49,40.01,40.01,14700.0
2008-12-22 12:30:00,39.99,40.25,39.98,40.02,23600.0,39.99,40.25,39.98,40.02,23600.0
2008-12-22 13:00:00,40.02,40.05,39.88,39.94,5000.0,40.02,40.05,39.88,39.94,5000.0
2008-12-22 13:30:00,39.91,39.91,39.49,39.85,7500.0,39.91,39.91,39.49,39.85,7500.0
2008-12-22 14:00:00,39.76,40.09,39.7,39.75,11200.0,39.76,40.09,39.7,39.75,11200.0
2008-12-22 14:30:00,39.78,39.96,39.39,39.39,7700.0,39.78,39.96,39.39,39.39,7700.0
2008-12-22 15:00:00,39.49,39.71,39.29,39.41,10700.0,39.49,39.71,39.29,39.41,10700.0
2008-12-22 15:30:00,39.49,40.64,39.33,40.54,48000.0,39.49,40.64,39.33,40.54,48000.0
2008-12-23 09:30:00,40.91,41.18,40.67,41.18,9200.0,40.91,41.18,40.67,41.18,9200.0
2008-12-23 10:00:00,41.11,41.33,40.64,41.0,32300.0,41.11,41.33,40.64,41.0,32300.0
2008-12-23 10:30:00,41.04,41.11,40.33,40.33,42700.0,41.04,41.11,40.33,40.33,42700.0
2008-12-23 11:00:00,40.35,40.42,40.15,40.2,25000.0,40.35,40.42,40.15,40.2,25000.0
2008-12-23 11:30:00,40.21,40.21,39.9,39.9,2700.0,40.21,40.21,39.9,39.9,2700.0
2008-12-23 12:00:00,39.83,40.07,39.76,39.92,11900.0,39.83,40.07,39.76,39.92,11900.0
2008-12-23 12:30:00,39.94,39.94,39.52,39.54,5900.0,39.94,39.94,39.52,39.54,5900.0
2008-12-23 13:00:00,39.56,39.75,39.39,39.57,13300.0,39.56,39.75,39.39,39.57,13300.0
2008-12-23 13:30:00,39.59,39.64,39.39,39.62,8000.0,39.59,39.64,39.39,39.62,8000.0
2008-12-23 14:00:00,39.67,39.92,39.62,39.83,5900.0,39.67,39.92,39.62,39.83,5900.0
2008-12-23 14:30:00,39.79,39.79,39.21,39.5,20900.0,39.79,39.79,39.21,39.5,20900.0
2008-12-23 15:00:00,39.46,39.83,39.33,39.63,10100.0,39.46,39.83,39.33,39.63,10100.0
2008-12-23 15:30:00,39.61,39.9,39.49,39.6,16600.0,39.61,39.9,39.49,39.6,16600.0
2008-12-24 09:30:00,39.74,39.74,39.22,39.46,4700.0,39.74,39.74,39.22,39.46,4700.0
2008-12-24 10:00:00,39.54,39.73,39.31,39.73,7200.0,39.54,39.73,39.31,39.73,7200.0
2008-12-24 10:30:00,39.69,40.01,39.52,39.93,33700.0,39.69,40.01,39.52,39.93,33700.0
2008-12-24 11:00:00,39.93,40.38,39.93,40.16,10200.0,39.93,40.38,39.93,40.16,10200.0
2008-12-24 11:30:00,40.16,40.16,39.94,40.14,4800.0,40.16,40.16,39.94,40.14,4800.0
2008-12-24 12:00:00,40.08,40.31,40.01,40.2,9100.0,40.08,40.31,40.01,40.2,9100.0
2008-12-24 12:30:00,40.3,40.38,39.95,39.95,8500.0,40.3,40.38,39.95,39.95,8500.0
2008-12-26 09:30:00,40.87,40.87,39.62,39.97,14200.0,40.87,40.87,39.62,39.97,14200.0
2008-12-26 10:00:00,39.96,40.18,39.93,40.18,700.0,39.96,40.18,39.93,40.18,700.0
2008-12-26 10:30:00,40.18,40.43,39.99,40.19,34700.0,40.18,40.43,39.99,40.19,34700.0
2008-12-26 11:00:00,40.25,40.44,40.22,40.38,19900.0,40.25,40.44,40.22,40.38,19900.0
2008-12-26 11:30:00,40.33,40.39,40.32,40.34,800.0,40.33,40.39,40.32,40.34,800.0
2008-12-26 12:00:00,40.47,40.7,40.39,40.7,8600.0,40.47,40.7,40.39,40.7,8600.0
2008-12-26 12:30:00,40.72,40.72,40.41,40.51,17300.0,40.72,40.72,40.41,40.51,17300.0
2008-12-26 13:00:00,40.47,40.57,40.24,40.36,12100.0,40.47,40.57,40.24,40.36,12100.0
2008-12-26 13:30:00,40.31,40.5,40.3,40.44,6900.0,40.31,40.5,40.3,40.44,6900.0
2008-12-26 14:00:00,40.49,40.7,40.39,40.7,2400.0,40.49,40.7,40.39,40.7,2400.0
2008-12-26 14:30:00,40.71,40.99,40.67,40.82,10800.0,40.71,40.99,40.67,40.82,10800.0
2008-12-26 15:00:00,40.86,40.86,40.63,40.78,6200.0,40.86,40.86,40.63,40.78,6200.0
2008-12-26 15:30:00,40.8,40.8,40.49,40.78,14900.0,40.8,40.8,40.49,40.78,14900.0
2008-12-29 09:30:00,40.63,40.82,40.43,40.67,15600.0,40.63,40.82,40.43,40.67,15600.0
2008-12-29 10:00:00,40.71,40.71,40.08,40.28,30800.0,40.71,40.71,40.08,40.28,30800.0
2008-12-29 10:30:00,40.16,40.27,39.91,39.92,16800.0,40.16,40.27,39.91,39.92,16800.0
2008-12-29 11:00:00,39.94,39.99,39.51,39.51,16600.0,39.94,39.99,39.51,39.51,16600.0
2008-12-29 11:30:00,39.49,39.85,39.49,39.85,75200.0,39.49,39.85,39.49,39.85,75200.0
2008-12-29 12:00:00,39.88,40.16,39.88,40.03,5600.0,39.88,40.16,39.88,40.03,5600.0
2008-12-29 12:30:00,40.1,40.26,39.86,39.86,6500.0,40.1,40.26,39.86,39.86,6500.0
2008-12-29 13:00:00,39.78,39.78,39.63,39.7,7800.0,39.78,39.78,39.63,39.7,7800.0
2008-12-29 13:30:00,39.74,39.98,39.74,39.95,7000.0,39.74,39.98,39.74,39.95,7000.0
2008-12-29 14:00:00,39.9,39.9,39.6,39.68,11100.0,39.9,39.9,39.6,39.68,11100.0
2008-12-29 14:30:00,39.74,39.87,39.56,39.78,8400.0,39.74,39.87,39.56,39.78,8400.0
2008-12-29 15:00:00,39.81,40.04,39.78,39.78,12900.0,39.81,40.04,39.78,39.78,12900.0
2008-12-29 15:30:00,39.82,40.15,39.8,40.15,18100.0,39.82,40.15,39.8,40.15,18100.0
2008-12-30 09:30:00,40.53,40.94,40.53,40.56,8700.0,40.53,40.94,40.53,40.56,8700.0
2008-12-30 10:00:00,40.6,40.92,40.4,40.92,20100.0,40.6,40.92,40.4,40.92,20100.0
2008-12-30 10:30:00,40.95,41.27,40.95,41.16,16000.0,40.95,41.27,40.95,41.16,16000.0
2008-12-30 11:00:00,41.2,41.5,41.2,41.42,19000.0,41.2,41.5,41.2,41.42,19000.0
2008-12-30 11:30:00,41.42,41.71,41.23,41.67,8800.0,41.42,41.71,41.23,41.67,8800.0
2008-12-30 12:00:00,41.66,41.8,41.56,41.62,59200.0,41.66,41.8,41.56,41.62,59200.0
2008-12-30 12:30:00,41.69,41.74,41.46,41.65,26400.0,41.69,41.74,41.46,41.65,26400.0
2008-12-30 13:00:00,41.68,41.7,41.36,41.36,10600.0,41.68,41.7,41.36,41.36,10600.0
2008-12-30 13:30:00,41.33,41.35,41.07,41.07,7100.0,41.33,41.35,41.07,41.07,7100.0
2008-12-30 14:00:00,41.14,41.55,41.12,41.41,13200.0,41.14,41.55,41.12,41.41,13200.0
2008-12-30 14:30:00,41.44,41.66,41.44,41.5,8300.0,41.44,41.66,41.44,41.5,8300.0
2008-12-30 15:00:00,41.5,41.69,41.35,41.63,10700.0,41.5,41.69,41.35,41.63,10700.0
2008-12-30 15:30:00,41.62,42.23,41.6,42.14,30200.0,41.62,42.23,41.6,42.14,30200.0
2008-12-31 09:30:00,42.44,43.0,42.44,43.0,16300.0,42.44,43.0,42.44,43.0,16300.0
2008-12-31 10:00:00,43.13,43.38,43.07,43.11,11700.0,43.13,43.38,43.07,43.11,11700.0
2008-12-31 10:30:00,43.08,43.23,42.95,43.23,10500.0,43.08,43.23,42.95,43.23,10500.0
2008-12-31 11:00:00,43.23,43.62,43.23,43.61,12300.0,43.23,43.62,43.23,43.61,12300.0
2008-12-31 11:30:00,43.62,43.7,43.5,43.57,17100.0,43.62,43.7,43.5,43.57,17100.0
2008-12-31 12:00:00,43.54,43.8,43.44,43.8,22600.0,43.54,43.8,43.44,43.8,22600.0
2008-12-31 12:30:00,43.72,44.03,43.72,44.02,8300.0,43.72,44.03,43.72,44.02,8300.0
2008-12-31 13:00:00,44.04,44.1,43.64,43.74,10700.0,44.04,44.1,43.64,43.74,10700.0
2008-12-31 13:30:00,43.66,44.1,43.59,44.06,47900.0,43.66,44.1,43.59,44.06,47900.0
2008-12-31 14:00:00,44.0,44.33,43.92,44.33,28300.0,44.0,44.33,43.92,44.33,28300.0
2008-12-31 14:30:00,44.31,44.53,44.04,44.44,32100.0,44.31,44.53,44.04,44.44,32100.0
2008-12-31 15:00:00,44.55,44.91,44.39,44.84,24800.0,44.55,44.91,44.39,44.84,24800.0
2008-12-31 15:30:00,44.85,45.13,44.29,44.42,52200.0,44.85,45.13,44.29,44.42,52200.0
2009-01-02 09:30:00,44.62,44.7,44.12,44.16,16400.0,44.62,44.7,44.12,44.16,16400.0
2009-01-02 10:00:00,44.1,44.54,44.07,44.38,25900.0,44.1,44.54,44.07,44.38,25900.0
2009-01-02 10:30:00,44.39,45.03,44.39,44.97,21800.0,44.39,45.03,44.39,44.97,21800.0
2009-01-02 11:00:00,44.95,44.97,44.81,44.97,10600.0,44.95,44.97,44.81,44.97,10600.0
2009-01-02 11:30:00,45.02,45.1,44.77,44.92,21900.0,45.02,45.1,44.77,44.92,21900.0
2009-01-02 12:00:00,44.91,44.98,44.8,44.88,14000.0,44.91,44.98,44.8,44.88,14000.0
2009-01-02 12:30:00,44.9,45.02,44.71,44.91,22000.0,44.9,45.02,44.71,44.91,22000.0
2009-01-02 13:00:00,44.86,45.46,44.86,45.35,9500.0,44.86,45.46,44.86,45.35,9500.0
2009-01-02 13:30:00,45.4,45.6,45.15,45.4,14200.0,45.4,45.6,45.15,45.4,14200.0
2009-01-02 14:00:00,45.42,45.46,45.08,45.28,14500.0,45.42,45.46,45.08,45.28,14500.0
2009-01-02 14:30:00,45.28,45.41,45.02,45.25,14200.0,45.28,45.41,45.02,45.25,14200.0
2009-01-02 15:00:00,45.15,45.49,45.15,45.33,15700.0,45.15,45.49,45.15,45.33,15700.0
2009-01-02 15:30:00,45.33,45.69,45.1,45.18,33500.0,45.33,45.69,45.1,45.18,33500.0
2009-01-05 09:30:00,45.5,45.94,45.31,45.66,22800.0,45.5,45.94,45.31,45.66,22800.0
2009-01-05 10:00:00,45.78,46.17,45.6,46.06,49500.0,45.78,46.17,45.6,46.06,49500.0
2009-01-05 10:30:00,46.18,46.45,45.95,45.95,24200.0,46.18,46.45,45.95,45.95,24200.0
2009-01-05 11:00:00,45.9,46.03,45.64,45.73,21000.0,45.9,46.03,45.64,45.73,21000.0
2009-01-05 11:30:00,45.69,46.07,45.58,45.82,16700.0,45.69,46.07,45.58,45.82,16700.0
2009-01-05 12:00:00,45.83,46.35,45.75,46.21,20400.0,45.83,46.35,45.75,46.21,20400.0
2009-01-05 12:30:00,46.21,46.24,45.66,45.9,26100.0,46.21,46.24,45.66,45.9,26100.0
2009-01-05 13:00:00,45.99,46.41,45.85,46.25,27700.0,45.99,46.41,45.85,46.25,27700.0
2009-01-05 13:30:00,46.25,46.41,46.05,46.11,54000.0,46.25,46.41,46.05,46.11,54000.0
2009-01-05 14:00:00,46.14,46.44,46.05,46.3,20700.0,46.14,46.44,46.05,46.3,20700.0
2009-01-05 14:30:00,46.31,46.45,45.98,46.16,14700.0,46.31,46.45,45.98,46.16,14700.0
2009-01-05 15:00:00,46.23,46.33,45.65,45.94,43700.0,46.23,46.33,45.65,45.94,43700.0
2009-01-05 15:30:00,45.91,46.17,45.72,46.05,47500.0,45.91,46.17,45.72,46.05,47500.0
2009-01-06 09:30:00,46.41,46.75,46.21,46.48,24100.0,46.41,46.75,46.21,46.48,24100.0
2009-01-06 10:00:00,46.46,46.49,45.82,46.03,31000.0,46.46,46.49,45.82,46.03,31000.0
2009-01-06 10:30:00,46.11,46.41,46.04,46.14,18300.0,46.11,46.41,46.04,46.14,18300.0
2009-01-06 11:00:00,46.14,46.19,45.77,45.84,16500.0,46.14,46.19,45.77,45.84,16500.0
2009-01-06 11:30:00,45.88,46.1,45.88,45.92,8200.0,45.88,46.1,45.88,45.92,8200.0
2009-01-06 12:00:00,45.94,46.28,45.84,45.87,14100.0,45.94,46.28,45.84,45.87,14100.0
2009-01-06 12:30:00,45.86,46.28,45.85,46.26,18700.0,45.86,46.28,45.85,46.26,18700.0
2009-01-06 13:00:00,46.19,46.23,45.61,45.61,18600.0,46.19,46.23,45.61,45.61,18600.0
2009-01-06 13:30:00,45.61,46.4,45.6,46.16,8300.0,45.61,46.4,45.6,46.16,8300.0
2009-01-06 14:00:00,46.12,46.45,45.92,46.24,20100.0,46.12,46.45,45.92,46.24,20100.0
2009-01-06 14:30:00,46.2,46.62,46.09,46.2,53100.0,46.2,46.62,46.09,46.2,53100.0
2009-01-06 15:00:00,46.2,46.27,45.72,45.85,19600.0,46.2,46.27,45.72,45.85,19600.0
2009-01-06 15:30:00,45.83,46.21,45.76,46.17,33600.0,45.83,46.21,45.76,46.17,33600.0
2009-01-07 09:30:00,45.43,45.76,44.77,44.91,26100.0,45.43,45.76,44.77,44.91,26100.0
2009-01-07 10:00:00,45.01,45.07,44.59,44.93,13000.0,45.01,45.07,44.59,44.93,13000.0
2009-01-07 10:30:00,44.89,45.03,44.49,44.71,19700.0,44.89,45.03,44.49,44.71,19700.0
2009-01-07 11:00:00,44.58,44.74,44.41,44.47,16900.0,44.58,44.74,44.41,44.47,16900.0
2009-01-07 11:30:00,44.56,44.86,44.44,44.67,15900.0,44.56,44.86,44.44,44.67,15900.0
2009-01-07 12:00:00,44.68,44.69,44.39,44.5,17600.0,44.68,44.69,44.39,44.5,17600.0
2009-01-07 12:30:00,44.51,44.68,44.18,44.3,21100.0,44.51,44.68,44.18,44.3,21100.0
2009-01-07 13:00:00,44.29,44.7,44.28,44.49,37500.0,44.29,44.7,44.28,44.49,37500.0
2009-01-07 13:30:00,44.55,44.65,43.92,43.94,15800.0,44.55,44.65,43.92,43.94,15800.0
2009-01-07 14:00:00,43.95,44.27,43.29,43.45,49700.0,43.95,44.27,43.29,43.45,49700.0
2009-01-07 14:30:00,43.35,43.52,42.94,43.25,31100.0,43.35,43.52,42.94,43.25,31100.0
2009-01-07 15:00:00,43.25,43.54,42.83,43.45,30400.0,43.25,43.54,42.83,43.45,30400.0
2009-01-07 15:30:00,43.45,43.45,43.17,43.3,103700.0,43.45,43.45,43.17,43.3,103700.0
2009-01-08 09:30:00,43.23,43.23,42.56,43.12,19300.0,43.23,43.23,42.56,43.12,19300.0
2009-01-08 10:00:00,43.12,43.3,42.83,43.29,18100.0,43.12,43.3,42.83,43.29,18100.0
2009-01-08 10:30:00,43.25,43.53,43.01,43.09,20500.0,43.25,43.53,43.01,43.09,20500.0
2009-01-08 11:00:00,43.08,43.27,42.87,42.88,33500.0,43.08,43.27,42.87,42.88,33500.0
2009-01-08 11:30:00,42.75,43.15,42.75,43.02,10300.0,42.75,43.15,42.75,43.02,10300.0
2009-01-08 12:00:00,42.93,43.28,42.93,43.03,13700.0,42.93,43.28,42.93,43.03,13700.0
2009-01-08 12:30:00,43.07,43.15,43.0,43.01,11600.0,43.07,43.15,43.0,43.01,11600.0
2009-01-08 13:00:00,42.87,42.93,42.67,42.88,11000.0,42.87,42.93,42.67,42.88,11000.0
2009-01-08 13:30:00,42.83,43.05,42.76,42.93,12100.0,42.83,43.05,42.76,42.93,12100.0
2009-01-08 14:00:00,42.87,43.02,42.68,42.73,15500.0,42.87,43.02,42.68,42.73,15500.0
2009-01-08 14:30:00,42.67,43.08,42.65,43.03,50600.0,42.67,43.08,42.65,43.03,50600.0
2009-01-08 15:00:00,43.03,43.1,42.87,43.0,25100.0,43.03,43.1,42.87,43.0,25100.0
2009-01-08 15:30:00,43.0,43.45,42.9,43.37,44100.0,43.0,43.45,42.9,43.37,44100.0
2009-01-09 09:30:00,43.29,43.3,41.55,41.87,18000.0,43.29,43.3,41.55,41.87,18000.0
2009-01-09 10:00:00,41.73,42.22,41.7,42.19,11800.0,41.73,42.22,41.7,42.19,11800.0
2009-01-09 10:30:00,42.09,42.13,41.66,41.94,12000.0,42.09,42.13,41.66,41.94,12000.0
2009-01-09 11:00:00,41.87,42.27,41.86,42.13,10000.0,41.87,42.27,41.86,42.13,10000.0
2009-01-09 11:30:00,42.12,42.15,41.76,42.11,9300.0,42.12,42.15,41.76,42.11,9300.0
2009-01-09 12:00:00,42.13,42.5,42.04,42.07,11600.0,42.13,42.5,42.04,42.07,11600.0
2009-01-09 12:30:00,42.09,42.15,41.79,42.08,11300.0,42.09,42.15,41.79,42.08,11300.0
2009-01-09 13:00:00,42.08,42.15,41.77,41.84,9000.0,42.08,42.15,41.77,41.84,9000.0
2009-01-09 13:30:00,41.81,42.11,41.69,41.88,9500.0,41.81,42.11,41.69,41.88,9500.0
2009-01-09 14:00:00,41.87,42.2,41.81,41.95,11900.0,41.87,42.2,41.81,41.95,11900.0
2009-01-09 14:30:00,41.95,42.23,41.83,41.93,20400.0,41.95,42.23,41.83,41.93,20400.0
2009-01-09 15:00:00,41.88,42.13,41.51,41.86,24200.0,41.88,42.13,41.51,41.86,24200.0
2009-01-09 15:30:00,41.89,42.13,41.4,41.6,35400.0,41.89,42.13,41.4,41.6,35400.0
2009-01-12 09:30:00,41.6,41.76,40.86,41.04,21800.0,41.6,41.76,40.86,41.04,21800.0
2009-01-12 10:00:00,41.02,41.08,40.86,41.05,27900.0,41.02,41.08,40.86,41.05,27900.0
2009-01-12 10:30:00,41.1,41.33,40.97,41.32,17700.0,41.1,41.33,40.97,41.32,17700.0
2009-01-12 11:00:00,41.3,41.46,41.24,41.37,14400.0,41.3,41.46,41.24,41.37,14400.0
2009-01-12 11:30:00,41.38,41.4,41.11,41.2,32700.0,41.38,41.4,41.11,41.2,32700.0
2009-01-12 12:00:00,41.14,41.28,41.0,41.09,13500.0,41.14,41.28,41.0,41.09,13500.0
2009-01-12 12:30:00,41.07,41.51,41.05,41.32,39200.0,41.07,41.51,41.05,41.32,39200.0
2009-01-12 13:00:00,41.31,41.47,41.1,41.26,13400.0,41.31,41.47,41.1,41.26,13400.0
2009-01-12 13:30:00,41.25,41.4,41.1,41.12,10200.0,41.25,41.4,41.1,41.12,10200.0
2009-01-12 14:00:00,41.16,41.27,41.04,41.2,26700.0,41.16,41.27,41.04,41.2,26700.0
2009-01-12 14:30:00,41.12,41.21,40.69,41.01,32300.0,41.12,41.21,40.69,41.01,32300.0
2009-01-12 15:00:00,40.98,41.36,40.88,41.17,16100.0,40.98,41.36,40.88,41.17,16100.0
2009-01-12 15:30:00,41.22,41.25,40.82,40.99,46600.0,41.22,41.25,40.82,40.99,46600.0
2009-01-13 09:30:00,41.08,41.62,40.6,40.86,42700.0,41.08,41.62,40.6,40.86,42700.0
2009-01-13 10:00:00,40.83,40.83,40.32,40.45,20700.0,40.83,40.83,40.32,40.45,20700.0
2009-01-13 10:30:00,40.41,40.59,40.19,40.31,30600.0,40.41,40.59,40.19,40.31,30600.0
2009-01-13 11:00:00,40.28,40.34,39.64,40.05,49200.0,40.28,40.34,39.64,40.05,49200.0
2009-01-13 11:30:00,40.05,40.25,39.7,39.76,14400.0,40.05,40.25,39.7,39.76,14400.0
2009-01-13 12:00:00,39.85,39.99,39.81,39.97,10600.0,39.85,39.99,39.81,39.97,10600.0
2009-01-13 12:30:00,39.95,40.04,39.71,39.71,9500.0,39.95,40.04,39.71,39.71,9500.0
2009-01-13 13:00:00,39.78,39.8,39.48,39.6,14300.0,39.78,39.8,39.48,39.6,14300.0
2009-01-13 13:30:00,39.62,39.63,39.07,39.21,27200.0,39.62,39.63,39.07,39.21,27200.0
2009-01-13 14:00:00,39.17,39.52,39.0,39.14,26000.0,39.17,39.52,39.0,39.14,26000.0
2009-01-13 14:30:00,39.11,39.7,39.06,39.52,47600.0,39.11,39.7,39.06,39.52,47600.0
2009-01-13 15:00:00,39.5,39.76,39.27,39.76,31200.0,39.5,39.76,39.27,39.76,31200.0
2009-01-13 15:30:00,39.77,39.87,39.38,39.69,53800.0,39.77,39.87,39.38,39.69,53800.0
2009-01-14 09:30:00,39.06,39.21,38.46,38.5,26300.0,39.06,39.21,38.46,38.5,26300.0
2009-01-14 10:00:00,38.53,38.74,37.88,38.13,70400.0,38.53,38.74,37.88,38.13,70400.0
2009-01-14 10:30:00,38.12,38.12,37.47,37.82,52700.0,38.12,38.12,37.47,37.82,52700.0
2009-01-14 11:00:00,37.72,38.06,37.62,37.84,18100.0,37.72,38.06,37.62,37.84,18100.0
2009-01-14 11:30:00,37.85,38.11,37.82,37.91,22500.0,37.85,38.11,37.82,37.91,22500.0
2009-01-14 12:00:00,37.87,37.89,37.63,37.77,14900.0,37.87,37.89,37.63,37.77,14900.0
2009-01-14 12:30:00,37.83,38.08,37.61,38.05,14400.0,37.83,38.08,37.61,38.05,14400.0
2009-01-14 13:00:00,38.03,38.09,37.74,37.74,15700.0,38.03,38.09,37.74,37.74,15700.0
2009-01-14 13:30:00,37.78,37.93,37.69,37.81,13800.0,37.78,37.93,37.69,37.81,13800.0
2009-01-14 14:00:00,37.76,38.02,37.6,37.8,18600.0,37.76,38.02,37.6,37.8,18600.0
2009-01-14 14:30:00,37.88,38.07,37.78,37.83,17400.0,37.88,38.07,37.78,37.83,17400.0
2009-01-14 15:00:00,37.78,37.78,37.32,37.47,42300.0,37.78,37.78,37.32,37.47,42300.0
2009-01-14 15:30:00,37.48,37.86,37.28,37.57,62000.0,37.48,37.86,37.28,37.57,62000.0
2009-01-15 09:30:00,37.46,37.71,36.81,37.15,70000.0,37.46,37.71,36.81,37.15,70000.0
2009-01-15 10:00:00,37.18,37.18,36.59,36.8,20500.0,37.18,37.18,36.59,36.8,20500.0
2009-01-15 10:30:00,36.78,36.91,36.52,36.78,15900.0,36.78,36.91,36.52,36.78,15900.0
2009-01-15 11:00:00,36.76,36.88,36.51,36.52,39300.0,36.76,36.88,36.51,36.52,39300.0
2009-01-15 11:30:00,36.56,36.58,35.9,35.97,37000.0,36.56,36.58,35.9,35.97,37000.0
2009-01-15 12:00:00,35.94,35.97,35.53,35.58,42500.0,35.94,35.97,35.53,35.58,42500.0
2009-01-15 12:30:00,35.59,35.97,35.59,35.89,13900.0,35.59,35.97,35.59,35.89,13900.0
2009-01-15 13:00:00,35.91,36.28,35.81,36.24,22700.0,35.91,36.28,35.81,36.24,22700.0
2009-01-15 13:30:00,36.3,37.03,36.26,37.03,25800.0,36.3,37.03,36.26,37.03,25800.0
2009-01-15 14:00:00,37.06,37.33,36.91,37.22,26700.0,37.06,37.33,36.91,37.22,26700.0
2009-01-15 14:30:00,37.3,37.41,37.07,37.14,58100.0,37.3,37.41,37.07,37.14,58100.0
2009-01-15 15:00:00,37.14,37.44,36.66,36.7,61600.0,37.14,37.44,36.66,36.7,61600.0
2009-01-15 15:30:00,36.67,37.21,36.5,37.08,68800.0,36.67,37.21,36.5,37.08,68800.0
2009-01-16 09:30:00,38.06,38.06,37.04,37.36,40700.0,38.06,38.06,37.04,37.36,40700.0
2009-01-16 10:00:00,37.36,37.59,37.11,37.58,25800.0,37.36,37.59,37.11,37.58,25800.0
2009-01-16 10:30:00,37.54,37.66,37.07,37.17,41800.0,37.54,37.66,37.07,37.17,41800.0
2009-01-16 11:00:00,37.13,37.44,37.03,37.4,14700.0,37.13,37.44,37.03,37.4,14700.0
2009-01-16 11:30:00,37.34,37.34,36.96,37.13,17800.0,37.34,37.34,36.96,37.13,17800.0
2009-01-16 12:00:00,37.13,37.14,36.67,36.83,12700.0,37.13,37.14,36.67,36.83,12700.0
2009-01-16 12:30:00,36.71,36.97,36.62,36.88,11200.0,36.71,36.97,36.62,36.88,11200.0
2009-01-16 13:00:00,37.09,37.24,36.81,36.96,13600.0,37.09,37.24,36.81,36.96,13600.0
2009-01-16 13:30:00,37.22,37.43,36.99,37.3,18700.0,37.22,37.43,36.99,37.3,18700.0
2009-01-16 14:00:00,37.28,37.5,37.07,37.14,24000.0,37.28,37.5,37.07,37.14,24000.0
2009-01-16 14:30:00,37.15,37.45,36.97,37.45,19900.0,37.15,37.45,36.97,37.45,19900.0
2009-01-16 15:00:00,37.54,37.78,37.27,37.33,44900.0,37.54,37.78,37.27,37.33,44900.0
2009-01-16 15:30:00,37.22,37.55,37.13,37.31,84400.0,37.22,37.55,37.13,37.31,84400.0
2009-01-20 09:30:00,36.97,37.3,36.0,36.35,28800.0,36.97,37.3,36.0,36.35,28800.0
2009-01-20 10:00:00,36.19,36.69,35.83,36.69,19400.0,36.19,36.69,35.83,36.69,19400.0
2009-01-20 10:30:00,36.72,36.81,36.23,36.23,19000.0,36.72,36.81,36.23,36.23,19000.0
2009-01-20 11:00:00,36.29,36.51,36.11,36.22,14000.0,36.29,36.51,36.11,36.22,14000.0
2009-01-20 11:30:00,36.21,36.61,36.14,36.14,4600.0,36.21,36.61,36.14,36.14,4600.0
2009-01-20 12:00:00,36.26,36.57,36.13,36.22,15500.0,36.26,36.57,36.13,36.22,15500.0
2009-01-20 12:30:00,36.21,36.57,36.16,36.31,18300.0,36.21,36.57,36.16,36.31,18300.0
2009-01-20 13:00:00,36.33,36.56,36.1,36.53,27200.0,36.33,36.56,36.1,36.53,27200.0
2009-01-20 13:30:00,36.48,36.56,36.07,36.25,22200.0,36.48,36.56,36.07,36.25,22200.0
2009-01-20 14:00:00,36.19,36.38,35.84,36.22,28800.0,36.19,36.38,35.84,36.22,28800.0
2009-01-20 14:30:00,36.26,36.48,36.08,36.34,41000.0,36.26,36.48,36.08,36.34,41000.0
2009-01-20 15:00:00,36.3,36.47,36.03,36.34,59000.0,36.3,36.47,36.03,36.34,59000.0
2009-01-20 15:30:00,36.25,36.57,35.58,35.7,87600.0,36.25,36.57,35.58,35.7,87600.0
2009-01-21 09:30:00,36.3,36.95,35.98,36.8,61200.0,36.3,36.95,35.98,36.8,61200.0
2009-01-21 10:00:00,36.82,36.95,36.25,36.28,51400.0,36.82,36.95,36.25,36.28,51400.0
2009-01-21 10:30:00,36.29,36.41,35.74,35.87,75000.0,36.29,36.41,35.74,35.87,75000.0
2009-01-21 11:00:00,35.88,36.37,35.71,36.37,23500.0,35.88,36.37,35.71,36.37,23500.0
2009-01-21 11:30:00,36.41,36.69,36.18,36.28,44000.0,36.41,36.69,36.18,36.28,44000.0
2009-01-21 12:00:00,36.32,36.46,35.99,36.25,57100.0,36.32,36.46,35.99,36.25,57100.0
2009-01-21 12:30:00,36.19,36.35,36.11,36.33,32200.0,36.19,36.35,36.11,36.33,32200.0
2009-01-21 13:00:00,36.31,36.35,35.94,35.98,44000.0,36.31,36.35,35.94,35.98,44000.0
2009-01-21 13:30:00,35.95,36.39,35.95,36.32,42200.0,35.95,36.39,35.95,36.32,42200.0
2009-01-21 14:00:00,36.32,36.48,36.15,36.43,49900.0,36.32,36.48,36.15,36.43,49900.0
2009-01-21 14:30:00,36.48,36.84,36.4,36.75,57100.0,36.48,36.84,36.4,36.75,57100.0
2009-01-21 15:00:00,36.8,37.21,36.79,37.1,50400.0,36.8,37.21,36.79,37.1,50400.0
2009-01-21 15:30:00,37.09,37.3,36.66,37.0,105600.0,37.09,37.3,36.66,37.0,105600.0
2009-01-22 09:30:00,30.3,31.48,28.2,30.1,460100.0,30.3,31.48,28.2,30.1,460100.0
2009-01-22 10:00:00,30.1,31.06,29.89,30.84,353400.0,30.1,31.06,29.89,30.84,353400.0
2009-01-22 10:30:00,30.84,30.85,29.85,29.9,228000.0,30.84,30.85,29.85,29.9,228000.0
2009-01-22 11:00:00,29.88,30.04,29.41,29.57,273500.0,29.88,30.04,29.41,29.57,273500.0
2009-01-22 11:30:00,29.57,29.59,28.41,28.45,234100.0,29.57,29.59,28.41,28.45,234100.0
2009-01-22 12:00:00,28.44,28.75,27.8,28.47,182700.0,28.44,28.75,27.8,28.47,182700.0
2009-01-22 12:30:00,28.47,28.59,28.07,28.09,54900.0,28.47,28.59,28.07,28.09,54900.0
2009-01-22 13:00:00,28.15,28.28,27.07,27.12,91600.0,28.15,28.28,27.07,27.12,91600.0
2009-01-22 13:30:00,27.13,27.45,26.33,27.19,238000.0,27.13,27.45,26.33,27.19,238000.0
2009-01-22 14:00:00,27.22,28.41,27.15,28.26,230700.0,27.22,28.41,27.15,28.26,230700.0
2009-01-22 14:30:00,28.26,29.41,28.16,29.35,182100.0,28.26,29.41,28.16,29.35,182100.0
2009-01-22 15:00:00,29.37,29.88,29.09,29.71,252900.0,29.37,29.88,29.09,29.71,252900.0
2009-01-22 15:30:00,29.74,30.5,29.52,30.06,321100.0,29.74,30.5,29.52,30.06,321100.0
2009-01-23 09:30:00,29.53,30.16,28.43,30.14,109300.0,29.53,30.16,28.43,30.14,109300.0
2009-01-23 10:00:00,30.15,30.43,29.88,30.18,169500.0,30.15,30.43,29.88,30.18,169500.0
2009-01-23 10:30:00,30.2,30.2,29.68,30.04,117300.0,30.2,30.2,29.68,30.04,117300.0
2009-01-23 11:00:00,30.06,30.59,29.91,29.91,101200.0,30.06,30.59,29.91,29.91,101200.0
2009-01-23 11:30:00,29.9,30.07,29.52,29.57,53600.0,29.9,30.07,29.52,29.57,53600.0
2009-01-23 12:00:00,29.58,29.92,29.52,29.9,25100.0,29.58,29.92,29.52,29.9,25100.0
2009-01-23 12:30:00,29.9,29.9,29.5,29.7,59200.0,29.9,29.9,29.5,29.7,59200.0
2009-01-23 13:00:00,29.69,30.22,29.46,29.91,31800.0,29.69,30.22,29.46,29.91,31800.0
2009-01-23 13:30:00,29.89,30.33,29.83,30.01,52200.0,29.89,30.33,29.83,30.01,52200.0
2009-01-23 14:00:00,30.02,30.03,29.44,29.57,47600.0,30.02,30.03,29.44,29.57,47600.0
2009-01-23 14:30:00,29.61,29.89,29.4,29.67,49900.0,29.61,29.89,29.4,29.67,49900.0
2009-01-23 15:00:00,29.64,29.81,29.31,29.52,93700.0,29.64,29.81,29.31,29.52,93700.0
2009-01-23 15:30:00,29.5,29.74,29.41,29.56,133100.0,29.5,29.74,29.41,29.56,133100.0
2009-01-26 09:30:00,29.0,30.17,29.0,29.71,57200.0,29.0,30.17,29.0,29.71,57200.0
2009-01-26 10:00:00,29.8,30.18,29.8,29.8,50300.0,29.8,30.18,29.8,29.8,50300.0
2009-01-26 10:30:00,29.8,30.02,29.71,29.97,34400.0,29.8,30.02,29.71,29.97,34400.0
2009-01-26 11:00:00,29.97,30.12,29.57,29.68,22800.0,29.97,30.12,29.57,29.68,22800.0
2009-01-26 11:30:00,29.74,29.79,29.5,29.67,17500.0,29.74,29.79,29.5,29.67,17500.0
2009-01-26 12:00:00,29.69,29.79,29.5,29.63,8900.0,29.69,29.79,29.5,29.63,8900.0
2009-01-26 12:30:00,29.66,29.69,29.45,29.56,14700.0,29.66,29.69,29.45,29.56,14700.0
2009-01-26 13:00:00,29.54,29.76,29.48,29.64,17500.0,29.54,29.76,29.48,29.64,17500.0
2009-01-26 13:30:00,29.64,29.64,29.15,29.26,19200.0,29.64,29.64,29.15,29.26,19200.0
2009-01-26 14:00:00,29.26,29.26,28.84,28.96,31400.0,29.26,29.26,28.84,28.96,31400.0
2009-01-26 14:30:00,28.96,29.35,28.88,29.23,34000.0,28.96,29.35,28.88,29.23,34000.0
2009-01-26 15:00:00,29.25,29.69,29.1,29.44,43000.0,29.25,29.69,29.1,29.44,43000.0
2009-01-26 15:30:00,29.44,29.6,29.27,29.44,120500.0,29.44,29.6,29.27,29.44,120500.0
2009-01-27 09:30:00,29.6,29.93,29.15,29.55,33600.0,29.6,29.93,29.15,29.55,33600.0
2009-01-27 10:00:00,29.5,29.57,28.87,29.06,34100.0,29.5,29.57,28.87,29.06,34100.0
2009-01-27 10:30:00,29.06,29.26,28.99,29.26,18300.0,29.06,29.26,28.99,29.26,18300.0
2009-01-27 11:00:00,29.26,29.58,29.2,29.45,28000.0,29.26,29.58,29.2,29.45,28000.0
2009-01-27 11:30:00,29.45,29.76,29.45,29.63,41200.0,29.45,29.76,29.45,29.63,41200.0
2009-01-27 12:00:00,29.62,29.99,29.53,29.93,25400.0,29.62,29.99,29.53,29.93,25400.0
2009-01-27 12:30:00,29.97,30.08,29.84,29.93,103400.0,29.97,30.08,29.84,29.93,103400.0
2009-01-27 13:00:00,29.97,30.2,29.82,30.0,32200.0,29.97,30.2,29.82,30.0,32200.0
2009-01-27 13:30:00,30.0,30.08,29.85,29.97,35200.0,30.0,30.08,29.85,29.97,35200.0
2009-01-27 14:00:00,29.96,30.17,29.92,30.01,51800.0,29.96,30.17,29.92,30.01,51800.0
2009-01-27 14:30:00,30.01,30.25,29.95,30.17,30100.0,30.01,30.25,29.95,30.17,30100.0
2009-01-27 15:00:00,30.17,30.37,30.05,30.27,52000.0,30.17,30.37,30.05,30.27,52000.0
2009-01-27 15:30:00,30.26,30.3,30.05,30.1,135200.0,30.26,30.3,30.05,30.1,135200.0
2009-01-28 09:30:00,30.56,31.14,30.09,30.26,27100.0,30.56,31.14,30.09,30.26,27100.0
2009-01-28 10:00:00,30.24,30.28,29.83,30.01,37500.0,30.24,30.28,29.83,30.01,37500.0
2009-01-28 10:30:00,29.96,30.11,29.8,29.81,36700.0,29.96,30.11,29.8,29.81,36700.0
2009-01-28 11:00:00,29.88,30.03,29.88,29.91,33200.0,29.88,30.03,29.88,29.91,33200.0
2009-01-28 11:30:00,29.91,30.0,29.8,29.83,55400.0,29.91,30.0,29.8,29.83,55400.0
2009-01-28 12:00:00,29.82,29.92,29.7,29.84,35900.0,29.82,29.92,29.7,29.84,35900.0
2009-01-28 12:30:00,29.86,29.92,29.7,29.85,14700.0,29.86,29.92,29.7,29.85,14700.0
2009-01-28 13:00:00,29.86,29.98,29.85,29.92,22400.0,29.86,29.98,29.85,29.92,22400.0
2009-01-28 13:30:00,29.93,30.0,29.82,29.89,12800.0,29.93,30.0,29.82,29.89,12800.0
2009-01-28 14:00:00,29.88,30.04,29.67,29.91,31500.0,29.88,30.04,29.67,29.91,31500.0
2009-01-28 14:30:00,29.91,29.91,29.58,29.75,143400.0,29.91,29.91,29.58,29.75,143400.0
2009-01-28 15:00:00,29.7,29.79,29.28,29.57,117400.0,29.7,29.79,29.28,29.57,117400.0
2009-01-28 15:30:00,29.57,29.92,29.45,29.92,117100.0,29.57,29.92,29.45,29.92,117100.0
2009-01-29 09:30:00,29.05,29.61,28.8,28.98,41700.0,29.05,29.61,28.8,28.98,41700.0
2009-01-29 10:00:00,28.96,29.04,28.86,29.0,27400.0,28.96,29.04,28.86,29.0,27400.0
2009-01-29 10:30:00,29.04,29.04,28.82,28.92,31600.0,29.04,29.04,28.82,28.92,31600.0
2009-01-29 11:00:00,28.94,28.95,28.68,28.68,26700.0,28.94,28.95,28.68,28.68,26700.0
2009-01-29 11:30:00,28.69,28.8,28.59,28.64,20000.0,28.69,28.8,28.59,28.64,20000.0
2009-01-29 12:00:00,28.62,28.65,28.35,28.65,17500.0,28.62,28.65,28.35,28.65,17500.0
2009-01-29 12:30:00,28.66,28.72,28.27,28.31,20400.0,28.66,28.72,28.27,28.31,20400.0
2009-01-29 13:00:00,28.31,28.51,28.16,28.47,23100.0,28.31,28.51,28.16,28.47,23100.0
2009-01-29 13:30:00,28.45,28.47,28.23,28.36,20000.0,28.45,28.47,28.23,28.36,20000.0
2009-01-29 14:00:00,28.31,28.63,28.27,28.57,19000.0,28.31,28.63,28.27,28.57,19000.0
2009-01-29 14:30:00,28.59,28.66,28.3,28.33,56900.0,28.59,28.66,28.3,28.33,56900.0
2009-01-29 15:00:00,28.31,28.61,28.31,28.4,60600.0,28.31,28.61,28.31,28.4,60600.0
2009-01-29 15:30:00,28.4,28.4,28.15,28.33,218500.0,28.4,28.4,28.15,28.33,218500.0
2009-01-30 09:30:00,28.76,28.94,28.39,28.39,18600.0,28.76,28.94,28.39,28.39,18600.0
2009-01-30 10:00:00,28.42,28.47,28.07,28.07,21500.0,28.42,28.47,28.07,28.07,21500.0
2009-01-30 10:30:00,28.08,28.19,27.85,27.94,28800.0,28.08,28.19,27.85,27.94,28800.0
2009-01-30 11:00:00,27.94,28.22,27.89,28.09,37000.0,27.94,28.22,27.89,28.09,37000.0
2009-01-30 11:30:00,28.1,28.33,28.06,28.27,20800.0,28.1,28.33,28.06,28.27,20800.0
2009-01-30 12:00:00,28.22,28.42,28.1,28.42,22200.0,28.22,28.42,28.1,28.42,22200.0
2009-01-30 12:30:00,28.42,28.45,28.29,28.33,26300.0,28.42,28.45,28.29,28.33,26300.0
2009-01-30 13:00:00,28.29,28.39,28.02,28.04,17400.0,28.29,28.39,28.02,28.04,17400.0
2009-01-30 13:30:00,28.05,28.09,27.8,28.05,14800.0,28.05,28.09,27.8,28.05,14800.0
2009-01-30 14:00:00,28.0,28.24,27.85,28.21,22400.0,28.0,28.24,27.85,28.21,22400.0
2009-01-30 14:30:00,28.16,28.22,27.88,28.02,15500.0,28.16,28.22,27.88,28.02,15500.0
2009-01-30 15:00:00,28.04,28.21,27.75,27.77,43200.0,28.04,28.21,27.75,27.77,43200.0
2009-01-30 15:30:00,27.74,28.1,27.65,27.87,81200.0,27.74,28.1,27.65,27.87,81200.0
2009-02-02 09:30:00,27.56,27.78,26.6,26.96,55300.0,27.56,27.78,26.6,26.96,55300.0
2009-02-02 10:00:00,26.96,27.68,26.87,27.43,65100.0,26.96,27.68,26.87,27.43,65100.0
2009-02-02 10:30:00,27.46,27.47,27.17,27.25,26400.0,27.46,27.47,27.17,27.25,26400.0
2009-02-02 11:00:00,27.32,27.32,27.0,27.12,21500.0,27.32,27.32,27.0,27.12,21500.0
2009-02-02 11:30:00,27.13,27.3,27.1,27.19,40200.0,27.13,27.3,27.1,27.19,40200.0
2009-02-02 12:00:00,27.24,27.34,27.09,27.13,62500.0,27.24,27.34,27.09,27.13,62500.0
2009-02-02 12:30:00,27.14,27.28,27.09,27.18,37600.0,27.14,27.28,27.09,27.18,37600.0
2009-02-02 13:00:00,27.14,27.18,26.83,26.95,35000.0,27.14,27.18,26.83,26.95,35000.0
2009-02-02 13:30:00,26.97,27.05,26.73,26.85,48200.0,26.97,27.05,26.73,26.85,48200.0
2009-02-02 14:00:00,26.85,26.85,26.67,26.75,36000.0,26.85,26.85,26.67,26.75,36000.0
2009-02-02 14:30:00,26.78,26.93,26.65,26.85,25500.0,26.78,26.93,26.65,26.85,25500.0
2009-02-02 15:00:00,26.86,27.28,26.86,27.24,33800.0,26.86,27.28,26.86,27.24,33800.0
2009-02-02 15:30:00,27.26,27.43,27.17,27.23,70300.0,27.26,27.43,27.17,27.23,70300.0
2009-02-03 09:30:00,27.48,27.48,26.84,26.84,31300.0,27.48,27.48,26.84,26.84,31300.0
2009-02-03 10:00:00,26.84,27.1,26.54,26.64,27200.0,26.84,27.1,26.54,26.64,27200.0
2009-02-03 10:30:00,26.68,26.81,26.54,26.8,58300.0,26.68,26.81,26.54,26.8,58300.0
2009-02-03 11:00:00,26.81,27.09,26.81,26.93,32400.0,26.81,27.09,26.81,26.93,32400.0
2009-02-03 11:30:00,26.93,26.93,26.74,26.74,45400.0,26.93,26.93,26.74,26.74,45400.0
2009-02-03 12:00:00,26.78,26.87,26.65,26.77,25400.0,26.78,26.87,26.65,26.77,25400.0
2009-02-03 12:30:00,26.79,26.88,26.72,26.73,19600.0,26.79,26.88,26.72,26.73,19600.0
2009-02-03 13:00:00,26.73,26.89,26.73,26.8,15200.0,26.73,26.89,26.73,26.8,15200.0
2009-02-03 13:30:00,26.8,26.96,26.75,26.84,17000.0,26.8,26.96,26.75,26.84,17000.0
2009-02-03 14:00:00,26.85,27.18,26.8,27.03,26700.0,26.85,27.18,26.8,27.03,26700.0
2009-02-03 14:30:00,27.04,27.24,27.04,27.12,18900.0,27.04,27.24,27.04,27.12,18900.0
2009-02-03 15:00:00,27.17,27.56,27.11,27.39,35600.0,27.17,27.56,27.11,27.39,35600.0
2009-02-03 15:30:00,27.4,27.45,27.26,27.3,63300.0,27.4,27.45,27.26,27.3,63300.0
2009-02-04 09:30:00,27.21,27.45,27.05,27.44,18800.0,27.21,27.45,27.05,27.44,18800.0
2009-02-04 10:00:00,27.45,27.57,27.34,27.46,28600.0,27.45,27.57,27.34,27.46,28600.0
2009-02-04 10:30:00,27.41,27.56,27.36,27.44,31100.0,27.41,27.56,27.36,27.44,31100.0
2009-02-04 11:00:00,27.38,27.38,27.07,27.22,35400.0,27.38,27.38,27.07,27.22,35400.0
2009-02-04 11:30:00,27.18,27.22,26.93,27.03,17600.0,27.18,27.22,26.93,27.03,17600.0
2009-02-04 12:00:00,27.01,27.05,26.82,26.89,19300.0,27.01,27.05,26.82,26.89,19300.0
2009-02-04 12:30:00,26.86,26.99,26.83,26.93,17000.0,26.86,26.99,26.83,26.93,17000.0
2009-02-04 13:00:00,26.95,27.31,26.88,27.3,38300.0,26.95,27.31,26.88,27.3,38300.0
2009-02-04 13:30:00,27.3,27.36,26.94,27.16,55800.0,27.3,27.36,26.94,27.16,55800.0
2009-02-04 14:00:00,27.14,27.16,26.89,26.96,34800.0,27.14,27.16,26.89,26.96,34800.0
2009-02-04 14:30:00,26.95,27.25,26.94,27.23,43600.0,26.95,27.25,26.94,27.23,43600.0
2009-02-04 15:00:00,27.23,27.42,27.14,27.22,73600.0,27.23,27.42,27.14,27.22,73600.0
2009-02-04 15:30:00,27.21,27.36,27.14,27.2,58000.0,27.21,27.36,27.14,27.2,58000.0
2009-02-05 09:30:00,26.9,27.17,26.9,27.03,28400.0,26.9,27.17,26.9,27.03,28400.0
2009-02-05 10:00:00,27.01,27.26,26.95,26.96,58400.0,27.01,27.26,26.95,26.96,58400.0
2009-02-05 10:30:00,26.96,27.47,26.95,27.4,58800.0,26.96,27.47,26.95,27.4,58800.0
2009-02-05 11:00:00,27.4,27.41,27.09,27.17,69800.0,27.4,27.41,27.09,27.17,69800.0
2009-02-05 11:30:00,27.19,27.42,27.15,27.42,20000.0,27.19,27.42,27.15,27.42,20000.0
2009-02-05 12:00:00,27.44,27.62,27.39,27.39,49500.0,27.44,27.62,27.39,27.39,49500.0
2009-02-05 12:30:00,27.39,27.53,27.33,27.41,50300.0,27.39,27.53,27.33,27.41,50300.0
2009-02-05 13:00:00,27.4,27.53,27.32,27.34,21700.0,27.4,27.53,27.32,27.34,21700.0
2009-02-05 13:30:00,27.32,27.43,27.3,27.32,23100.0,27.32,27.43,27.3,27.32,23100.0
2009-02-05 14:00:00,27.33,27.55,27.32,27.55,87800.0,27.33,27.55,27.32,27.55,87800.0
2009-02-05 14:30:00,27.56,27.76,27.3,27.51,46200.0,27.56,27.76,27.3,27.51,46200.0
2009-02-05 15:00:00,27.53,27.77,27.49,27.74,50200.0,27.53,27.77,27.49,27.74,50200.0
2009-02-05 15:30:00,27.75,27.82,27.55,27.66,125700.0,27.75,27.82,27.55,27.66,125700.0
2009-02-06 09:30:00,28.1,28.12,27.75,27.88,79300.0,28.1,28.12,27.75,27.88,79300.0
2009-02-06 10:00:00,27.9,27.99,27.77,27.9,49100.0,27.9,27.99,27.77,27.9,49100.0
2009-02-06 10:30:00,27.89,27.92,27.83,27.84,33000.0,27.89,27.92,27.83,27.84,33000.0
2009-02-06 11:00:00,27.86,27.94,27.77,27.82,37400.0,27.86,27.94,27.77,27.82,37400.0
2009-02-06 11:30:00,27.82,27.92,27.82,27.89,32000.0,27.82,27.92,27.82,27.89,32000.0
2009-02-06 12:00:00,27.89,28.09,27.85,27.9,56600.0,27.89,28.09,27.85,27.9,56600.0
2009-02-06 12:30:00,27.9,27.92,27.85,27.86,44700.0,27.9,27.92,27.85,27.86,44700.0
2009-02-06 13:00:00,27.86,27.93,27.85,27.88,66500.0,27.86,27.93,27.85,27.88,66500.0
2009-02-06 13:30:00,27.88,27.97,27.85,27.97,65600.0,27.88,27.97,27.85,27.97,65600.0
2009-02-06 14:00:00,27.93,28.07,27.87,27.99,27800.0,27.93,28.07,27.87,27.99,27800.0
2009-02-06 14:30:00,27.99,28.05,27.85,27.93,37600.0,27.99,28.05,27.85,27.93,37600.0
2009-02-06 15:00:00,27.99,27.99,27.82,27.94,40300.0,27.99,27.99,27.82,27.94,40300.0
2009-02-06 15:30:00,27.94,28.08,27.8,27.86,57900.0,27.94,28.08,27.8,27.86,57900.0
2009-02-09 09:30:00,27.69,28.08,27.6,27.8,18800.0,27.69,28.08,27.6,27.8,18800.0
2009-02-09 10:00:00,27.85,27.85,27.53,27.75,41400.0,27.85,27.85,27.53,27.75,41400.0
2009-02-09 10:30:00,27.79,28.19,27.73,28.15,29100.0,27.79,28.19,27.73,28.15,29100.0
2009-02-09 11:00:00,28.15,28.17,27.88,27.98,21600.0,28.15,28.17,27.88,27.98,21600.0
2009-02-09 11:30:00,27.98,28.08,27.85,28.02,14900.0,27.98,28.08,27.85,28.02,14900.0
2009-02-09 12:00:00,28.06,28.19,27.97,28.08,17300.0,28.06,28.19,27.97,28.08,17300.0
2009-02-09 12:30:00,28.06,28.06,27.91,28.0,10000.0,28.06,28.06,27.91,28.0,10000.0
2009-02-09 13:00:00,28.01,28.08,27.84,27.86,25400.0,28.01,28.08,27.84,27.86,25400.0
2009-02-09 13:30:00,27.88,27.93,27.76,27.93,30000.0,27.88,27.93,27.76,27.93,30000.0
2009-02-09 14:00:00,27.94,28.03,27.75,27.82,25800.0,27.94,28.03,27.75,27.82,25800.0
2009-02-09 14:30:00,27.85,28.0,27.81,27.95,24500.0,27.85,28.0,27.81,27.95,24500.0
2009-02-09 15:00:00,27.95,28.04,27.86,28.0,35300.0,27.95,28.04,27.86,28.0,35300.0
2009-02-09 15:30:00,27.99,28.03,27.79,27.84,49500.0,27.99,28.03,27.79,27.84,49500.0
2009-02-10 09:30:00,27.71,28.08,27.66,27.75,53000.0,27.71,28.08,27.66,27.75,53000.0
2009-02-10 10:00:00,27.76,27.84,27.44,27.5,80300.0,27.76,27.84,27.44,27.5,80300.0
2009-02-10 10:30:00,27.52,27.53,27.43,27.5,48400.0,27.52,27.53,27.43,27.5,48400.0
2009-02-10 11:00:00,27.5,27.67,27.1,27.46,97000.0,27.5,27.67,27.1,27.46,97000.0
2009-02-10 11:30:00,27.46,27.49,26.78,27.0,21900.0,27.46,27.49,26.78,27.0,21900.0
2009-02-10 12:00:00,27.1,27.28,27.03,27.13,15000.0,27.1,27.28,27.03,27.13,15000.0
2009-02-10 12:30:00,27.1,27.47,27.09,27.35,8300.0,27.1,27.47,27.09,27.35,8300.0
2009-02-10 13:00:00,27.36,27.36,26.98,27.05,12700.0,27.36,27.36,26.98,27.05,12700.0
2009-02-10 13:30:00,27.05,27.24,27.0,27.18,17300.0,27.05,27.24,27.0,27.18,17300.0
2009-02-10 14:00:00,27.17,27.29,26.87,26.88,49200.0,27.17,27.29,26.87,26.88,49200.0
2009-02-10 14:30:00,26.91,27.06,26.84,26.85,59700.0,26.91,27.06,26.84,26.85,59700.0
2009-02-10 15:00:00,26.86,27.02,26.76,26.97,45900.0,26.86,27.02,26.76,26.97,45900.0
2009-02-10 15:30:00,26.94,27.0,26.77,26.84,149800.0,26.94,27.0,26.77,26.84,149800.0
2009-02-11 09:30:00,26.78,27.13,26.78,26.95,22100.0,26.78,27.13,26.78,26.95,22100.0
2009-02-11 10:00:00,26.95,26.97,26.72,26.75,17600.0,26.95,26.97,26.72,26.75,17600.0
2009-02-11 10:30:00,26.75,27.01,26.57,26.87,23400.0,26.75,27.01,26.57,26.87,23400.0
2009-02-11 11:00:00,26.89,27.04,26.76,27.0,24100.0,26.89,27.04,26.76,27.0,24100.0
2009-02-11 11:30:00,27.0,27.06,26.77,26.81,24000.0,27.0,27.06,26.77,26.81,24000.0
2009-02-11 12:00:00,26.8,26.86,26.65,26.78,12600.0,26.8,26.86,26.65,26.78,12600.0
2009-02-11 12:30:00,26.8,27.0,26.7,26.7,10800.0,26.8,27.0,26.7,26.7,10800.0
2009-02-11 13:00:00,26.71,26.78,26.59,26.67,11100.0,26.71,26.78,26.59,26.67,11100.0
2009-02-11 13:30:00,26.65,26.65,26.28,26.31,14700.0,26.65,26.65,26.28,26.31,14700.0
2009-02-11 14:00:00,26.32,26.65,26.31,26.63,23100.0,26.32,26.65,26.31,26.63,23100.0
2009-02-11 14:30:00,26.58,26.97,26.58,26.92,34100.0,26.58,26.97,26.58,26.92,34100.0
2009-02-11 15:00:00,26.92,27.02,26.73,26.91,36000.0,26.92,27.02,26.73,26.91,36000.0
2009-02-11 15:30:00,26.9,26.96,26.67,26.87,74000.0,26.9,26.96,26.67,26.87,74000.0
2009-02-12 09:30:00,26.56,26.66,26.05,26.11,33200.0,26.56,26.66,26.05,26.11,33200.0
2009-02-12 10:00:00,26.13,26.78,25.98,26.72,24300.0,26.13,26.78,25.98,26.72,24300.0
2009-02-12 10:30:00,26.7,26.9,26.59,26.75,16800.0,26.7,26.9,26.59,26.75,16800.0
2009-02-12 11:00:00,26.75,26.86,26.5,26.77,16000.0,26.75,26.86,26.5,26.77,16000.0
2009-02-12 11:30:00,26.77,26.85,26.6,26.67,26800.0,26.77,26.85,26.6,26.67,26800.0
2009-02-12 12:00:00,26.65,26.9,26.59,26.88,17400.0,26.65,26.9,26.59,26.88,17400.0
2009-02-12 12:30:00,26.89,26.89,26.75,26.83,15300.0,26.89,26.89,26.75,26.83,15300.0
2009-02-12 13:00:00,26.77,26.83,26.5,26.56,22800.0,26.77,26.83,26.5,26.56,22800.0
2009-02-12 13:30:00,26.58,26.64,26.39,26.64,9600.0,26.58,26.64,26.39,26.64,9600.0
2009-02-12 14:00:00,26.6,26.67,26.43,26.51,15800.0,26.6,26.67,26.43,26.51,15800.0
2009-02-12 14:30:00,26.43,26.46,26.07,26.24,21400.0,26.43,26.46,26.07,26.24,21400.0
2009-02-12 15:00:00,26.17,26.82,26.05,26.81,33600.0,26.17,26.82,26.05,26.81,33600.0
2009-02-12 15:30:00,26.85,27.06,26.71,27.0,99300.0,26.85,27.06,26.71,27.0,99300.0
2009-02-13 09:30:00,26.86,26.95,26.41,26.56,76800.0,26.86,26.95,26.41,26.56,76800.0
2009-02-13 10:00:00,26.53,26.91,26.45,26.91,41700.0,26.53,26.91,26.45,26.91,41700.0
2009-02-13 10:30:00,26.94,27.1,26.92,27.09,42900.0,26.94,27.1,26.92,27.09,42900.0
2009-02-13 11:00:00,27.09,27.09,26.64,26.64,21600.0,27.09,27.09,26.64,26.64,21600.0
2009-02-13 11:30:00,26.68,26.8,26.49,26.52,12700.0,26.68,26.8,26.49,26.52,12700.0
2009-02-13 12:00:00,26.45,26.48,26.25,26.48,12300.0,26.45,26.48,26.25,26.48,12300.0
2009-02-13 12:30:00,26.49,26.56,26.27,26.43,14300.0,26.49,26.56,26.27,26.43,14300.0
2009-02-13 13:00:00,26.42,26.81,26.42,26.79,15100.0,26.42,26.81,26.42,26.79,15100.0
2009-02-13 13:30:00,26.76,27.0,26.67,26.87,47300.0,26.76,27.0,26.67,26.87,47300.0
2009-02-13 14:00:00,26.9,27.0,26.65,26.75,26000.0,26.9,27.0,26.65,26.75,26000.0
2009-02-13 14:30:00,26.76,26.88,26.62,26.73,20300.0,26.76,26.88,26.62,26.73,20300.0
2009-02-13 15:00:00,26.71,26.89,26.49,26.59,54200.0,26.71,26.89,26.49,26.59,54200.0
2009-02-13 15:30:00,26.61,26.76,26.5,26.53,69200.0,26.61,26.76,26.5,26.53,69200.0
2009-02-17 09:30:00,26.01,26.01,24.85,25.27,50700.0,26.01,26.01,24.85,25.27,50700.0
2009-02-17 10:00:00,25.26,25.71,25.24,25.67,36300.0,25.26,25.71,25.24,25.67,36300.0
2009-02-17 10:30:00,25.71,25.85,25.56,25.78,31200.0,25.71,25.85,25.56,25.78,31200.0
2009-02-17 11:00:00,25.78,25.87,25.65,25.68,24900.0,25.78,25.87,25.65,25.68,24900.0
2009-02-17 11:30:00,25.67,25.7,25.55,25.61,23300.0,25.67,25.7,25.55,25.61,23300.0
2009-02-17 12:00:00,25.66,25.78,25.61,25.77,31800.0,25.66,25.78,25.61,25.77,31800.0
2009-02-17 12:30:00,25.76,25.8,25.6,25.73,26200.0,25.76,25.8,25.6,25.73,26200.0
2009-02-17 13:00:00,25.77,25.85,25.66,25.7,25000.0,25.77,25.85,25.66,25.7,25000.0
2009-02-17 13:30:00,25.69,25.85,25.55,25.59,33900.0,25.69,25.85,25.55,25.59,33900.0
2009-02-17 14:00:00,25.59,25.76,25.55,25.75,38000.0,25.59,25.76,25.55,25.75,38000.0
2009-02-17 14:30:00,25.75,26.02,25.75,25.89,60600.0,25.75,26.02,25.75,25.89,60600.0
2009-02-17 15:00:00,25.91,26.04,25.75,25.9,64300.0,25.91,26.04,25.75,25.9,64300.0
2009-02-17 15:30:00,25.9,26.33,25.82,25.83,156000.0,25.9,26.33,25.82,25.83,156000.0
2009-02-18 09:30:00,26.01,26.04,25.5,25.68,35800.0,26.01,26.04,25.5,25.68,35800.0
2009-02-18 10:00:00,25.68,25.8,25.55,25.7,51700.0,25.68,25.8,25.55,25.7,51700.0
2009-02-18 10:30:00,25.69,25.71,25.25,25.36,44600.0,25.69,25.71,25.25,25.36,44600.0
2009-02-18 11:00:00,25.35,25.69,25.27,25.63,35300.0,25.35,25.69,25.27,25.63,35300.0
2009-02-18 11:30:00,25.65,25.65,25.42,25.43,22300.0,25.65,25.65,25.42,25.43,22300.0
2009-02-18 12:00:00,25.44,25.6,25.36,25.36,27100.0,25.44,25.6,25.36,25.36,27100.0
2009-02-18 12:30:00,25.37,25.43,25.01,25.24,26700.0,25.37,25.43,25.01,25.24,26700.0
2009-02-18 13:00:00,25.26,25.26,24.98,25.09,21600.0,25.26,25.26,24.98,25.09,21600.0
2009-02-18 13:30:00,25.09,25.09,24.77,24.86,16300.0,25.09,25.09,24.77,24.86,16300.0
2009-02-18 14:00:00,24.91,25.04,24.69,24.9,34500.0,24.91,25.04,24.69,24.9,34500.0
2009-02-18 14:30:00,24.91,25.12,24.78,25.11,29100.0,24.91,25.12,24.78,25.11,29100.0
2009-02-18 15:00:00,25.07,25.21,24.91,24.93,42200.0,25.07,25.21,24.91,24.93,42200.0
2009-02-18 15:30:00,24.95,25.26,24.88,25.12,72700.0,24.95,25.26,24.88,25.12,72700.0
2009-02-19 09:30:00,25.34,25.65,25.34,25.52,17900.0,25.34,25.65,25.34,25.52,17900.0
2009-02-19 10:00:00,25.52,25.64,25.25,25.34,25000.0,25.52,25.64,25.25,25.34,25000.0
2009-02-19 10:30:00,25.33,25.42,25.18,25.27,24100.0,25.33,25.42,25.18,25.27,24100.0
2009-02-19 11:00:00,25.27,25.68,25.25,25.44,35700.0,25.27,25.68,25.25,25.44,35700.0
2009-02-19 11:30:00,25.41,25.41,25.17,25.17,18300.0,25.41,25.41,25.17,25.17,18300.0
2009-02-19 12:00:00,25.21,25.26,25.05,25.18,9600.0,25.21,25.26,25.05,25.18,9600.0
2009-02-19 12:30:00,25.18,25.28,25.18,25.21,7600.0,25.18,25.28,25.18,25.21,7600.0
2009-02-19 13:00:00,25.22,25.49,25.14,25.4,30400.0,25.22,25.49,25.14,25.4,30400.0
2009-02-19 13:30:00,25.38,25.42,25.26,25.27,7900.0,25.38,25.42,25.26,25.27,7900.0
2009-02-19 14:00:00,25.28,25.42,25.18,25.3,13800.0,25.28,25.42,25.18,25.3,13800.0
2009-02-19 14:30:00,25.27,25.31,25.08,25.26,20400.0,25.27,25.31,25.08,25.26,20400.0
2009-02-19 15:00:00,25.22,25.31,25.03,25.17,20100.0,25.22,25.31,25.03,25.17,20100.0
2009-02-19 15:30:00,25.22,25.22,24.87,24.98,47700.0,25.22,25.22,24.87,24.98,47700.0
2009-02-20 09:30:00,24.57,24.72,24.43,24.69,39500.0,24.57,24.72,24.43,24.69,39500.0
2009-02-20 10:00:00,24.75,24.88,24.57,24.71,32800.0,24.75,24.88,24.57,24.71,32800.0
2009-02-20 10:30:00,24.68,24.77,24.59,24.61,15000.0,24.68,24.77,24.59,24.61,15000.0
2009-02-20 11:00:00,24.59,24.65,24.22,24.3,15200.0,24.59,24.65,24.22,24.3,15200.0
2009-02-20 11:30:00,24.29,24.43,24.21,24.29,14300.0,24.29,24.43,24.21,24.29,14300.0
2009-02-20 12:00:00,24.3,24.46,24.3,24.35,10600.0,24.3,24.46,24.3,24.35,10600.0
2009-02-20 12:30:00,24.36,24.38,24.05,24.08,8100.0,24.36,24.38,24.05,24.08,8100.0
2009-02-20 13:00:00,24.06,24.16,23.72,23.91,48800.0,24.06,24.16,23.72,23.91,48800.0
2009-02-20 13:30:00,23.94,24.0,23.84,23.93,19500.0,23.94,24.0,23.84,23.93,19500.0
2009-02-20 14:00:00,23.95,24.39,23.85,24.05,35300.0,23.95,24.39,23.85,24.05,35300.0
2009-02-20 14:30:00,24.09,24.57,24.06,24.27,38200.0,24.09,24.57,24.06,24.27,38200.0
2009-02-20 15:00:00,24.24,24.34,24.03,24.1,36600.0,24.24,24.34,24.03,24.1,36600.0
2009-02-20 15:30:00,24.05,24.26,23.96,24.19,40300.0,24.05,24.26,23.96,24.19,40300.0
2009-02-23 09:30:00,24.55,24.62,24.17,24.28,39200.0,24.55,24.62,24.17,24.28,39200.0
2009-02-23 10:00:00,24.28,24.37,23.96,24.13,30800.0,24.28,24.37,23.96,24.13,30800.0
2009-02-23 10:30:00,24.11,24.2,23.83,23.83,29300.0,24.11,24.2,23.83,23.83,29300.0
2009-02-23 11:00:00,23.84,23.93,23.67,23.8,22400.0,23.84,23.93,23.67,23.8,22400.0
2009-02-23 11:30:00,23.79,23.82,23.62,23.68,9800.0,23.79,23.82,23.62,23.68,9800.0
2009-02-23 12:00:00,23.69,23.76,23.6,23.69,6000.0,23.69,23.76,23.6,23.69,6000.0
2009-02-23 12:30:00,23.64,23.64,23.37,23.37,14100.0,23.64,23.64,23.37,23.37,14100.0
2009-02-23 13:00:00,23.34,23.63,23.34,23.46,27100.0,23.34,23.63,23.34,23.46,27100.0
2009-02-23 13:30:00,23.47,23.55,23.36,23.37,20300.0,23.47,23.55,23.36,23.37,20300.0
2009-02-23 14:00:00,23.38,23.66,23.32,23.61,25900.0,23.38,23.66,23.32,23.61,25900.0
2009-02-23 14:30:00,23.62,23.66,23.01,23.06,29700.0,23.62,23.66,23.01,23.06,29700.0
2009-02-23 15:00:00,23.04,23.23,22.91,23.05,39600.0,23.04,23.23,22.91,23.05,39600.0
2009-02-23 15:30:00,23.06,23.22,22.82,22.9,73900.0,23.06,23.22,22.82,22.9,73900.0
2009-02-24 09:30:00,23.22,23.24,22.78,22.97,33300.0,23.22,23.24,22.78,22.97,33300.0
2009-02-24 10:00:00,22.92,23.02,22.7,23.02,13300.0,22.92,23.02,22.7,23.02,13300.0
2009-02-24 10:30:00,22.96,23.22,22.94,22.98,18000.0,22.96,23.22,22.94,22.98,18000.0
2009-02-24 11:00:00,22.99,23.18,22.99,23.07,15600.0,22.99,23.18,22.99,23.07,15600.0
2009-02-24 11:30:00,23.08,23.17,22.94,22.94,29700.0,23.08,23.17,22.94,22.94,29700.0
2009-02-24 12:00:00,22.92,22.99,22.57,22.61,29100.0,22.92,22.99,22.57,22.61,29100.0
2009-02-24 12:30:00,22.64,22.83,22.64,22.76,19400.0,22.64,22.83,22.64,22.76,19400.0
2009-02-24 13:00:00,22.74,22.87,22.52,22.87,18100.0,22.74,22.87,22.52,22.87,18100.0
2009-02-24 13:30:00,22.92,23.06,22.86,23.03,23500.0,22.92,23.06,22.86,23.03,23500.0
2009-02-24 14:00:00,23.01,23.27,22.96,23.24,22300.0,23.01,23.27,22.96,23.24,22300.0
2009-02-24 14:30:00,23.26,23.29,23.04,23.17,35900.0,23.26,23.29,23.04,23.17,35900.0
2009-02-24 15:00:00,23.17,23.48,23.17,23.39,26400.0,23.17,23.48,23.17,23.39,26400.0
2009-02-24 15:30:00,23.37,23.44,23.18,23.22,39100.0,23.37,23.44,23.18,23.22,39100.0
2009-02-25 09:30:00,23.0,23.02,22.51,22.57,22200.0,23.0,23.02,22.51,22.57,22200.0
2009-02-25 10:00:00,22.53,22.53,22.24,22.44,27200.0,22.53,22.53,22.24,22.44,27200.0
2009-02-25 10:30:00,22.48,22.72,22.46,22.66,136700.0,22.48,22.72,22.46,22.66,136700.0
2009-02-25 11:00:00,22.65,22.86,22.64,22.82,13600.0,22.65,22.86,22.64,22.82,13600.0
2009-02-25 11:30:00,22.82,23.07,22.64,22.66,16600.0,22.82,23.07,22.64,22.66,16600.0
2009-02-25 12:00:00,22.66,22.7,22.52,22.58,19400.0,22.66,22.7,22.52,22.58,19400.0
2009-02-25 12:30:00,22.57,22.73,22.54,22.73,31400.0,22.57,22.73,22.54,22.73,31400.0
2009-02-25 13:00:00,22.7,22.82,22.6,22.68,29600.0,22.7,22.82,22.6,22.68,29600.0
2009-02-25 13:30:00,22.69,23.08,22.67,23.04,24000.0,22.69,23.08,22.67,23.04,24000.0
2009-02-25 14:00:00,23.08,23.08,22.62,22.84,30000.0,23.08,23.08,22.62,22.84,30000.0
2009-02-25 14:30:00,22.87,23.02,22.76,22.88,31500.0,22.87,23.02,22.76,22.88,31500.0
2009-02-25 15:00:00,22.89,23.29,22.85,23.19,47900.0,22.89,23.29,22.85,23.19,47900.0
2009-02-25 15:30:00,23.2,23.2,22.73,22.81,71700.0,23.2,23.2,22.73,22.81,71700.0
2009-02-26 09:30:00,23.11,23.62,22.9,23.18,67100.0,23.11,23.62,22.9,23.18,67100.0
2009-02-26 10:00:00,23.21,23.67,23.21,23.58,51900.0,23.21,23.67,23.21,23.58,51900.0
2009-02-26 10:30:00,23.54,23.73,23.46,23.65,23500.0,23.54,23.73,23.46,23.65,23500.0
2009-02-26 11:00:00,23.71,23.71,23.46,23.56,15200.0,23.71,23.71,23.46,23.56,15200.0
2009-02-26 11:30:00,23.56,23.61,23.42,23.6,24000.0,23.56,23.61,23.42,23.6,24000.0
2009-02-26 12:00:00,23.62,23.7,23.4,23.44,22700.0,23.62,23.7,23.4,23.44,22700.0
2009-02-26 12:30:00,23.42,23.57,23.34,23.35,23300.0,23.42,23.57,23.34,23.35,23300.0
2009-02-26 13:00:00,23.41,23.59,23.3,23.56,19900.0,23.41,23.59,23.3,23.56,19900.0
2009-02-26 13:30:00,23.56,23.73,23.49,23.62,21600.0,23.56,23.73,23.49,23.62,21600.0
2009-02-26 14:00:00,23.6,23.65,23.41,23.61,39800.0,23.6,23.65,23.41,23.61,39800.0
2009-02-26 14:30:00,23.61,23.61,23.33,23.42,36400.0,23.61,23.61,23.33,23.42,36400.0
2009-02-26 15:00:00,23.4,23.4,23.08,23.19,43000.0,23.4,23.4,23.08,23.19,43000.0
2009-02-26 15:30:00,23.22,23.49,23.15,23.33,111100.0,23.22,23.49,23.15,23.33,111100.0
2009-02-27 09:30:00,22.81,22.99,22.07,22.88,33500.0,22.81,22.99,22.07,22.88,33500.0
2009-02-27 10:00:00,22.84,23.16,22.79,22.99,22300.0,22.84,23.16,22.79,22.99,22300.0
2009-02-27 10:30:00,22.95,23.17,22.83,22.91,17400.0,22.95,23.17,22.83,22.91,17400.0
2009-02-27 11:00:00,22.96,22.98,22.72,22.98,26000.0,22.96,22.98,22.72,22.98,26000.0
2009-02-27 11:30:00,23.0,23.15,22.87,23.09,69300.0,23.0,23.15,22.87,23.09,69300.0
2009-02-27 12:00:00,23.12,23.18,22.99,23.13,26100.0,23.12,23.18,22.99,23.13,26100.0
2009-02-27 12:30:00,23.12,23.15,22.88,23.0,17100.0,23.12,23.15,22.88,23.0,17100.0
2009-02-27 13:00:00,23.03,23.06,22.77,22.84,24000.0,23.03,23.06,22.77,22.84,24000.0
2009-02-27 13:30:00,22.86,23.08,22.61,23.02,16400.0,22.86,23.08,22.61,23.02,16400.0
2009-02-27 14:00:00,22.97,23.2,22.64,22.66,22300.0,22.97,23.2,22.64,22.66,22300.0
2009-02-27 14:30:00,22.66,23.04,22.64,22.99,38000.0,22.66,23.04,22.64,22.99,38000.0
2009-02-27 15:00:00,22.99,23.0,22.71,22.9,72700.0,22.99,23.0,22.71,22.9,72700.0
2009-02-27 15:30:00,22.9,23.15,22.8,22.99,148300.0,22.9,23.15,22.8,22.99,148300.0
2009-03-02 09:30:00,22.8,22.97,22.13,22.85,75700.0,22.8,22.97,22.13,22.85,75700.0
2009-03-02 10:00:00,22.86,23.02,22.73,22.9,37800.0,22.86,23.02,22.73,22.9,37800.0
2009-03-02 10:30:00,22.87,23.02,22.82,22.87,28800.0,22.87,23.02,22.82,22.87,28800.0
2009-03-02 11:00:00,22.87,22.91,22.72,22.73,38100.0,22.87,22.91,22.72,22.73,38100.0
2009-03-02 11:30:00,22.71,22.79,22.64,22.78,29700.0,22.71,22.79,22.64,22.78,29700.0
2009-03-02 12:00:00,22.77,22.85,22.7,22.79,56100.0,22.77,22.85,22.7,22.79,56100.0
2009-03-02 12:30:00,22.77,22.94,22.75,22.81,42100.0,22.77,22.94,22.75,22.81,42100.0
2009-03-02 13:00:00,22.81,22.97,22.8,22.88,27600.0,22.81,22.97,22.8,22.88,27600.0
2009-03-02 13:30:00,22.84,23.01,22.77,23.0,46900.0,22.84,23.01,22.77,23.0,46900.0
2009-03-02 14:00:00,23.0,23.0,22.71,22.75,34500.0,23.0,23.0,22.71,22.75,34500.0
2009-03-02 14:30:00,22.76,22.94,22.68,22.81,57900.0,22.76,22.94,22.68,22.81,57900.0
2009-03-02 15:00:00,22.78,22.88,22.67,22.82,94800.0,22.78,22.88,22.67,22.82,94800.0
2009-03-02 15:30:00,22.8,22.92,22.68,22.81,158800.0,22.8,22.92,22.68,22.81,158800.0
2009-03-03 09:30:00,23.1,23.17,22.85,22.97,44300.0,23.1,23.17,22.85,22.97,44300.0
2009-03-03 10:00:00,22.92,23.05,22.59,23.05,46500.0,22.92,23.05,22.59,23.05,46500.0
2009-03-03 10:30:00,23.04,23.21,22.87,22.9,22500.0,23.04,23.21,22.87,22.9,22500.0
2009-03-03 11:00:00,22.88,23.01,22.67,22.77,71300.0,22.88,23.01,22.67,22.77,71300.0
2009-03-03 11:30:00,22.77,22.86,22.72,22.76,29800.0,22.77,22.86,22.72,22.76,29800.0
2009-03-03 12:00:00,22.76,23.21,22.76,23.18,19700.0,22.76,23.21,22.76,23.18,19700.0
2009-03-03 12:30:00,23.16,23.27,23.03,23.11,19600.0,23.16,23.27,23.03,23.11,19600.0
2009-03-03 13:00:00,23.11,23.17,22.93,22.93,15100.0,23.11,23.17,22.93,22.93,15100.0
2009-03-03 13:30:00,22.92,23.06,22.81,23.04,21700.0,22.92,23.06,22.81,23.04,21700.0
2009-03-03 14:00:00,23.05,23.19,22.99,22.99,22600.0,23.05,23.19,22.99,22.99,22600.0
2009-03-03 14:30:00,23.01,23.12,22.92,23.04,36100.0,23.01,23.12,22.92,23.04,36100.0
2009-03-03 15:00:00,23.06,23.06,22.69,22.71,51400.0,23.06,23.06,22.69,22.71,51400.0
2009-03-03 15:30:00,22.76,22.86,22.66,22.76,71100.0,22.76,22.86,22.66,22.76,71100.0
2009-03-04 09:30:00,22.76,23.11,22.76,22.85,36400.0,22.76,23.11,22.76,22.85,36400.0
2009-03-04 10:00:00,22.89,23.02,22.8,23.02,38800.0,22.89,23.02,22.8,23.02,38800.0
2009-03-04 10:30:00,23.05,23.27,22.82,23.11,36700.0,23.05,23.27,22.82,23.11,36700.0
2009-03-04 11:00:00,23.13,23.38,23.05,23.11,24100.0,23.13,23.38,23.05,23.11,24100.0
2009-03-04 11:30:00,23.11,23.16,22.92,23.1,19300.0,23.11,23.16,22.92,23.1,19300.0
2009-03-04 12:00:00,23.13,23.15,22.92,22.97,13100.0,23.13,23.15,22.92,22.97,13100.0
2009-03-04 12:30:00,22.94,22.99,22.77,22.88,22200.0,22.94,22.99,22.77,22.88,22200.0
2009-03-04 13:00:00,22.84,23.04,22.75,22.99,25100.0,22.84,23.04,22.75,22.99,25100.0
2009-03-04 13:30:00,22.99,23.12,22.89,22.99,23000.0,22.99,23.12,22.89,22.99,23000.0
2009-03-04 14:00:00,22.98,23.37,22.91,23.34,63700.0,22.98,23.37,22.91,23.34,63700.0
2009-03-04 14:30:00,23.34,23.86,23.3,23.78,58800.0,23.34,23.86,23.3,23.78,58800.0
2009-03-04 15:00:00,23.78,24.09,23.67,24.09,87600.0,23.78,24.09,23.67,24.09,87600.0
2009-03-04 15:30:00,24.07,24.1,23.61,23.62,102000.0,24.07,24.1,23.61,23.62,102000.0
2009-03-05 09:30:00,22.78,23.5,22.78,23.21,46000.0,22.78,23.5,22.78,23.21,46000.0
2009-03-05 10:00:00,23.23,23.42,22.73,22.73,38400.0,23.23,23.42,22.73,22.73,38400.0
2009-03-05 10:30:00,22.72,22.89,22.66,22.74,44000.0,22.72,22.89,22.66,22.74,44000.0
2009-03-05 11:00:00,22.74,23.0,22.74,22.85,28300.0,22.74,23.0,22.74,22.85,28300.0
2009-03-05 11:30:00,22.88,23.05,22.76,22.89,19600.0,22.88,23.05,22.76,22.89,19600.0
2009-03-05 12:00:00,22.91,23.12,22.86,23.06,47300.0,22.91,23.12,22.86,23.06,47300.0
2009-03-05 12:30:00,23.05,23.06,22.8,22.82,22600.0,23.05,23.06,22.8,22.82,22600.0
2009-03-05 13:00:00,22.85,23.08,22.77,23.01,20000.0,22.85,23.08,22.77,23.01,20000.0
2009-03-05 13:30:00,22.95,23.05,22.84,23.03,40900.0,22.95,23.05,22.84,23.03,40900.0
2009-03-05 14:00:00,22.97,22.97,22.55,22.62,43500.0,22.97,22.97,22.55,22.62,43500.0
2009-03-05 14:30:00,22.6,22.78,22.55,22.64,31700.0,22.6,22.78,22.55,22.64,31700.0
2009-03-05 15:00:00,22.6,23.13,22.56,22.95,81600.0,22.6,23.13,22.56,22.95,81600.0
2009-03-05 15:30:00,22.94,22.99,22.66,22.81,61800.0,22.94,22.99,22.66,22.81,61800.0
2009-03-06 09:30:00,22.91,23.26,22.91,22.94,23300.0,22.91,23.26,22.91,22.94,23300.0
2009-03-06 10:00:00,22.91,22.92,22.49,22.58,25200.0,22.91,22.92,22.49,22.58,25200.0
2009-03-06 10:30:00,22.54,22.59,22.23,22.31,39900.0,22.54,22.59,22.23,22.31,39900.0
2009-03-06 11:00:00,22.28,22.49,22.24,22.32,9400.0,22.28,22.49,22.24,22.32,9400.0
2009-03-06 11:30:00,22.34,22.48,22.16,22.32,17700.0,22.34,22.48,22.16,22.32,17700.0
2009-03-06 12:00:00,22.32,22.49,22.14,22.25,12600.0,22.32,22.49,22.14,22.25,12600.0
2009-03-06 12:30:00,22.2,22.23,22.01,22.11,10800.0,22.2,22.23,22.01,22.11,10800.0
2009-03-06 13:00:00,22.12,22.12,21.9,21.95,12000.0,22.12,22.12,21.9,21.95,12000.0
2009-03-06 13:30:00,21.97,22.0,21.79,21.96,13400.0,21.97,22.0,21.79,21.96,13400.0
2009-03-06 14:00:00,21.95,22.1,21.65,21.86,40000.0,21.95,22.1,21.65,21.86,40000.0
2009-03-06 14:30:00,21.85,21.96,21.7,21.74,17700.0,21.85,21.96,21.7,21.74,17700.0
2009-03-06 15:00:00,21.75,21.87,21.68,21.72,22100.0,21.75,21.87,21.68,21.72,22100.0
2009-03-06 15:30:00,21.73,22.35,21.71,22.28,57000.0,21.73,22.35,21.71,22.28,57000.0
2009-03-09 09:30:00,22.3,22.39,21.7,22.19,25200.0,22.3,22.39,21.7,22.19,25200.0
2009-03-09 10:00:00,22.18,22.59,22.17,22.51,21500.0,22.18,22.59,22.17,22.51,21500.0
2009-03-09 10:30:00,22.54,22.64,22.44,22.48,29900.0,22.54,22.64,22.44,22.48,29900.0
2009-03-09 11:00:00,22.48,22.56,22.3,22.4,17700.0,22.48,22.56,22.3,22.4,17700.0
2009-03-09 11:30:00,22.4,22.5,22.26,22.35,18900.0,22.4,22.5,22.26,22.35,18900.0
2009-03-09 12:00:00,22.35,22.58,22.34,22.45,20200.0,22.35,22.58,22.34,22.45,20200.0
2009-03-09 12:30:00,22.47,22.54,22.35,22.42,26100.0,22.47,22.54,22.35,22.42,26100.0
2009-03-09 13:00:00,22.41,22.41,22.11,22.19,14400.0,22.41,22.41,22.11,22.19,14400.0
2009-03-09 13:30:00,22.17,22.32,22.13,22.21,17700.0,22.17,22.32,22.13,22.21,17700.0
2009-03-09 14:00:00,22.22,22.39,22.1,22.22,24300.0,22.22,22.39,22.1,22.22,24300.0
2009-03-09 14:30:00,22.22,22.3,22.07,22.19,25500.0,22.22,22.3,22.07,22.19,25500.0
2009-03-09 15:00:00,22.2,22.31,21.98,22.12,31000.0,22.2,22.31,21.98,22.12,31000.0
2009-03-09 15:30:00,22.1,22.21,21.85,22.06,52400.0,22.1,22.21,21.85,22.06,52400.0
2009-03-10 09:30:00,22.53,22.92,22.19,22.8,31200.0,22.53,22.92,22.19,22.8,31200.0
2009-03-10 10:00:00,22.83,23.11,22.72,22.93,7400.0,22.83,23.11,22.72,22.93,7400.0
2009-03-10 10:30:00,22.93,23.04,22.87,22.91,7800.0,22.93,23.04,22.87,22.91,7800.0
2009-03-10 11:00:00,22.85,22.94,22.73,22.91,5600.0,22.85,22.94,22.73,22.91,5600.0
2009-03-10 11:30:00,22.9,23.29,22.86,23.29,27600.0,22.9,23.29,22.86,23.29,27600.0
2009-03-10 12:00:00,23.28,23.32,23.14,23.27,25900.0,23.28,23.32,23.14,23.27,25900.0
2009-03-10 12:30:00,23.29,23.3,23.12,23.12,11800.0,23.29,23.3,23.12,23.12,11800.0
2009-03-10 13:00:00,23.14,23.18,23.09,23.09,9200.0,23.14,23.18,23.09,23.09,9200.0
2009-03-10 13:30:00,23.11,23.29,23.08,23.17,37600.0,23.11,23.29,23.08,23.17,37600.0
2009-03-10 14:00:00,23.19,23.29,23.05,23.13,13600.0,23.19,23.29,23.05,23.13,13600.0
2009-03-10 14:30:00,23.09,23.23,23.04,23.19,39400.0,23.09,23.23,23.04,23.19,39400.0
2009-03-10 15:00:00,23.16,23.36,23.08,23.34,30000.0,23.16,23.36,23.08,23.34,30000.0
2009-03-10 15:30:00,23.36,23.44,23.21,23.37,41300.0,23.36,23.44,23.21,23.37,41300.0
2009-03-11 09:30:00,23.49,23.71,23.21,23.65,15200.0,23.49,23.71,23.21,23.65,15200.0
2009-03-11 10:00:00,23.67,23.67,23.4,23.48,16500.0,23.67,23.67,23.4,23.48,16500.0
2009-03-11 10:30:00,23.52,23.53,23.2,23.26,21000.0,23.52,23.53,23.2,23.26,21000.0
2009-03-11 11:00:00,23.27,23.28,23.11,23.11,8200.0,23.27,23.28,23.11,23.11,8200.0
2009-03-11 11:30:00,23.11,23.15,22.92,23.05,9700.0,23.11,23.15,22.92,23.05,9700.0
2009-03-11 12:00:00,23.06,23.06,22.83,22.92,11300.0,23.06,23.06,22.83,22.92,11300.0
2009-03-11 12:30:00,22.92,23.03,22.78,22.78,5400.0,22.92,23.03,22.78,22.78,5400.0
2009-03-11 13:00:00,22.8,23.0,22.75,22.85,20600.0,22.8,23.0,22.75,22.85,20600.0
2009-03-11 13:30:00,22.83,22.96,22.79,22.86,10500.0,22.83,22.96,22.79,22.86,10500.0
2009-03-11 14:00:00,22.88,22.91,22.53,22.62,13700.0,22.88,22.91,22.53,22.62,13700.0
2009-03-11 14:30:00,22.65,22.83,22.64,22.74,13600.0,22.65,22.83,22.64,22.74,13600.0
2009-03-11 15:00:00,22.74,23.03,22.74,23.02,35200.0,22.74,23.03,22.74,23.02,35200.0
2009-03-11 15:30:00,23.0,23.03,22.81,22.83,55100.0,23.0,23.03,22.81,22.83,55100.0
2009-03-12 09:30:00,22.79,22.79,22.14,22.3,13800.0,22.79,22.79,22.14,22.3,13800.0
2009-03-12 10:00:00,22.27,22.79,22.27,22.79,25700.0,22.27,22.79,22.27,22.79,25700.0
2009-03-12 10:30:00,22.8,23.07,22.67,22.83,20800.0,22.8,23.07,22.67,22.83,20800.0
2009-03-12 11:00:00,22.9,22.9,22.69,22.7,5300.0,22.9,22.9,22.69,22.7,5300.0
2009-03-12 11:30:00,22.7,22.93,22.69,22.75,10800.0,22.7,22.93,22.69,22.75,10800.0
2009-03-12 12:00:00,22.76,22.87,22.71,22.79,8700.0,22.76,22.87,22.71,22.79,8700.0
2009-03-12 12:30:00,22.79,23.02,22.77,22.92,6000.0,22.79,23.02,22.77,22.92,6000.0
2009-03-12 13:00:00,22.93,22.96,22.81,22.83,18700.0,22.93,22.96,22.81,22.83,18700.0
2009-03-12 13:30:00,22.84,23.08,22.84,23.0,16200.0,22.84,23.08,22.84,23.0,16200.0
2009-03-12 14:00:00,23.02,23.22,22.95,23.18,47900.0,23.02,23.22,22.95,23.18,47900.0
2009-03-12 14:30:00,23.21,23.42,23.07,23.32,21000.0,23.21,23.42,23.07,23.32,21000.0
2009-03-12 15:00:00,23.32,23.48,23.14,23.3,55400.0,23.32,23.48,23.14,23.3,55400.0
2009-03-12 15:30:00,23.3,23.38,23.13,23.31,111600.0,23.3,23.38,23.13,23.31,111600.0
2009-03-13 09:30:00,23.51,23.66,23.27,23.41,11600.0,23.51,23.66,23.27,23.41,11600.0
2009-03-13 10:00:00,23.47,23.86,23.46,23.55,71700.0,23.47,23.86,23.46,23.55,71700.0
2009-03-13 10:30:00,23.55,23.69,23.44,23.55,15700.0,23.55,23.69,23.44,23.55,15700.0
2009-03-13 11:00:00,23.57,23.65,23.45,23.5,8800.0,23.57,23.65,23.45,23.5,8800.0
2009-03-13 11:30:00,23.5,23.54,23.37,23.41,9500.0,23.5,23.54,23.37,23.41,9500.0
2009-03-13 12:00:00,23.43,23.49,23.29,23.31,17400.0,23.43,23.49,23.29,23.31,17400.0
2009-03-13 12:30:00,23.39,23.58,23.37,23.58,25300.0,23.39,23.58,23.37,23.58,25300.0
2009-03-13 13:00:00,23.53,23.72,23.5,23.68,14400.0,23.53,23.72,23.5,23.68,14400.0
2009-03-13 13:30:00,23.68,23.7,23.49,23.55,9300.0,23.68,23.7,23.49,23.55,9300.0
2009-03-13 14:00:00,23.56,23.6,23.39,23.42,13600.0,23.56,23.6,23.39,23.42,13600.0
2009-03-13 14:30:00,23.42,23.54,23.39,23.42,16900.0,23.42,23.54,23.39,23.42,16900.0
2009-03-13 15:00:00,23.44,23.61,23.42,23.57,11600.0,23.44,23.61,23.42,23.57,11600.0
2009-03-13 15:30:00,23.57,23.59,23.41,23.44,37300.0,23.57,23.59,23.41,23.44,37300.0
2009-03-16 09:30:00,23.84,24.12,23.64,23.87,47300.0,23.84,24.12,23.64,23.87,47300.0
2009-03-16 10:00:00,23.82,23.89,23.74,23.81,9700.0,23.82,23.89,23.74,23.81,9700.0
2009-03-16 10:30:00,23.83,24.07,23.81,23.9,25600.0,23.83,24.07,23.81,23.9,25600.0
2009-03-16 11:00:00,23.92,24.03,23.87,23.94,68300.0,23.92,24.03,23.87,23.94,68300.0
2009-03-16 11:30:00,23.93,23.98,23.86,23.87,88900.0,23.93,23.98,23.86,23.87,88900.0
2009-03-16 12:00:00,23.87,23.98,23.85,23.96,43200.0,23.87,23.98,23.85,23.96,43200.0
2009-03-16 12:30:00,23.96,24.03,23.95,24.0,50200.0,23.96,24.03,23.95,24.0,50200.0
2009-03-16 13:00:00,23.99,24.07,23.9,24.06,23600.0,23.99,24.07,23.9,24.06,23600.0
2009-03-16 13:30:00,24.07,24.16,24.02,24.08,123900.0,24.07,24.16,24.02,24.08,123900.0
2009-03-16 14:00:00,24.1,24.1,23.97,24.04,16000.0,24.1,24.1,23.97,24.04,16000.0
2009-03-16 14:30:00,24.05,24.18,23.95,23.97,36100.0,24.05,24.18,23.95,23.97,36100.0
2009-03-16 15:00:00,23.98,24.01,23.59,23.71,29200.0,23.98,24.01,23.59,23.71,29200.0
2009-03-16 15:30:00,23.69,23.81,23.53,23.58,71400.0,23.69,23.81,23.53,23.58,71400.0
2009-03-17 09:30:00,23.62,23.85,23.21,23.43,37200.0,23.62,23.85,23.21,23.43,37200.0
2009-03-17 10:00:00,23.44,23.6,23.44,23.48,31800.0,23.44,23.6,23.44,23.48,31800.0
2009-03-17 10:30:00,23.49,23.93,23.45,23.69,56000.0,23.49,23.93,23.45,23.69,56000.0
2009-03-17 11:00:00,23.7,23.74,23.51,23.56,19200.0,23.7,23.74,23.51,23.56,19200.0
2009-03-17 11:30:00,23.55,23.73,23.51,23.66,25200.0,23.55,23.73,23.51,23.66,25200.0
2009-03-17 12:00:00,23.65,23.92,23.65,23.89,49200.0,23.65,23.92,23.65,23.89,49200.0
2009-03-17 12:30:00,23.93,24.05,23.79,23.84,28000.0,23.93,24.05,23.79,23.84,28000.0
2009-03-17 13:00:00,23.82,24.05,23.82,24.01,38000.0,23.82,24.05,23.82,24.01,38000.0
2009-03-17 13:30:00,24.02,24.3,24.01,24.2,26400.0,24.02,24.3,24.01,24.2,26400.0
2009-03-17 14:00:00,24.2,24.4,24.16,24.19,31900.0,24.2,24.4,24.16,24.19,31900.0
2009-03-17 14:30:00,24.18,24.49,24.14,24.4,31900.0,24.18,24.49,24.14,24.4,31900.0
2009-03-17 15:00:00,24.38,24.7,24.37,24.57,32000.0,24.38,24.7,24.37,24.57,32000.0
2009-03-17 15:30:00,24.58,24.77,24.37,24.74,46700.0,24.58,24.77,24.37,24.74,46700.0
2009-03-18 09:30:00,24.77,24.95,24.41,24.6,24100.0,24.77,24.95,24.41,24.6,24100.0
2009-03-18 10:00:00,24.56,24.7,24.49,24.53,10500.0,24.56,24.7,24.49,24.53,10500.0
2009-03-18 10:30:00,24.51,24.66,24.32,24.66,10800.0,24.51,24.66,24.32,24.66,10800.0
2009-03-18 11:00:00,24.68,24.8,24.68,24.78,12800.0,24.68,24.8,24.68,24.78,12800.0
2009-03-18 11:30:00,24.78,25.35,24.78,25.35,25900.0,24.78,25.35,24.78,25.35,25900.0
2009-03-18 12:00:00,25.39,25.44,25.26,25.34,20700.0,25.39,25.44,25.26,25.34,20700.0
2009-03-18 12:30:00,25.34,25.46,25.25,25.4,17500.0,25.34,25.46,25.25,25.4,17500.0
2009-03-18 13:00:00,25.38,25.53,25.35,25.52,14900.0,25.38,25.53,25.35,25.52,14900.0
2009-03-18 13:30:00,25.5,25.76,25.43,25.7,23100.0,25.5,25.76,25.43,25.7,23100.0
2009-03-18 14:00:00,25.66,26.7,25.64,26.29,55400.0,25.66,26.7,25.64,26.29,55400.0
2009-03-18 14:30:00,26.3,26.77,26.26,26.69,69200.0,26.3,26.77,26.26,26.69,69200.0
2009-03-18 15:00:00,26.67,26.7,25.87,26.24,66600.0,26.67,26.7,25.87,26.24,66600.0
2009-03-18 15:30:00,26.24,26.43,25.97,26.42,67900.0,26.24,26.43,25.97,26.42,67900.0
2009-03-19 09:30:00,26.5,26.89,26.05,26.05,22300.0,26.5,26.89,26.05,26.05,22300.0
2009-03-19 10:00:00,26.04,26.08,25.84,25.86,13400.0,26.04,26.08,25.84,25.86,13400.0
2009-03-19 10:30:00,25.85,26.0,25.79,25.95,20900.0,25.85,26.0,25.79,25.95,20900.0
2009-03-19 11:00:00,25.99,26.07,25.86,25.89,20700.0,25.99,26.07,25.86,25.89,20700.0
2009-03-19 11:30:00,25.89,26.06,25.89,26.02,27300.0,25.89,26.06,25.89,26.02,27300.0
2009-03-19 12:00:00,26.04,26.22,26.04,26.14,17900.0,26.04,26.22,26.04,26.14,17900.0
2009-03-19 12:30:00,26.13,26.2,26.01,26.01,17700.0,26.13,26.2,26.01,26.01,17700.0
2009-03-19 13:00:00,26.01,26.05,25.91,25.99,13800.0,26.01,26.05,25.91,25.99,13800.0
2009-03-19 13:30:00,26.01,26.23,25.99,26.09,49800.0,26.01,26.23,25.99,26.09,49800.0
2009-03-19 14:00:00,26.1,26.34,26.09,26.26,56600.0,26.1,26.34,26.09,26.26,56600.0
2009-03-19 14:30:00,26.26,26.41,26.14,26.23,64100.0,26.26,26.41,26.14,26.23,64100.0
2009-03-19 15:00:00,26.19,26.44,26.19,26.42,53000.0,26.19,26.44,26.19,26.42,53000.0
2009-03-19 15:30:00,26.4,26.55,26.12,26.2,67800.0,26.4,26.55,26.12,26.2,67800.0
2009-03-20 09:30:00,26.42,26.64,26.32,26.37,77900.0,26.42,26.64,26.32,26.37,77900.0
2009-03-20 10:00:00,26.4,26.4,26.1,26.26,8700.0,26.4,26.4,26.1,26.26,8700.0
2009-03-20 10:30:00,26.3,26.3,26.0,26.1,8100.0,26.3,26.3,26.0,26.1,8100.0
2009-03-20 11:00:00,26.08,26.15,25.75,25.85,10000.0,26.08,26.15,25.75,25.85,10000.0
2009-03-20 11:30:00,25.81,25.85,25.47,25.5,15300.0,25.81,25.85,25.47,25.5,15300.0
2009-03-20 12:00:00,25.51,25.62,25.32,25.32,20700.0,25.51,25.62,25.32,25.32,20700.0
2009-03-20 12:30:00,25.32,25.43,25.02,25.15,41200.0,25.32,25.43,25.02,25.15,41200.0
2009-03-20 13:00:00,25.17,25.24,24.92,24.97,30200.0,25.17,25.24,24.92,24.97,30200.0
2009-03-20 13:30:00,24.98,25.05,24.69,24.73,17000.0,24.98,25.05,24.69,24.73,17000.0
2009-03-20 14:00:00,24.71,24.71,24.55,24.62,34000.0,24.71,24.71,24.55,24.62,34000.0
2009-03-20 14:30:00,24.63,24.72,24.45,24.71,44000.0,24.63,24.72,24.45,24.71,44000.0
2009-03-20 15:00:00,24.74,24.97,24.72,24.88,21600.0,24.74,24.97,24.72,24.88,21600.0
2009-03-20 15:30:00,24.89,25.03,24.71,24.72,51800.0,24.89,25.03,24.71,24.72,51800.0
2009-03-23 09:30:00,25.42,26.04,25.29,25.6,22500.0,25.42,26.04,25.29,25.6,22500.0
2009-03-23 10:00:00,25.6,26.12,25.6,26.07,28500.0,25.6,26.12,25.6,26.07,28500.0
2009-03-23 10:30:00,26.04,26.09,25.92,26.01,28400.0,26.04,26.09,25.92,26.01,28400.0
2009-03-23 11:00:00,26.01,26.04,25.92,25.97,16100.0,26.01,26.04,25.92,25.97,16100.0
2009-03-23 11:30:00,25.99,26.27,25.97,26.27,84000.0,25.99,26.27,25.97,26.27,84000.0
2009-03-23 12:00:00,26.23,26.34,25.96,26.08,28500.0,26.23,26.34,25.96,26.08,28500.0
2009-03-23 12:30:00,26.11,26.11,25.99,26.0,19100.0,26.11,26.11,25.99,26.0,19100.0
2009-03-23 13:00:00,25.98,26.12,25.74,25.74,22500.0,25.98,26.12,25.74,25.74,22500.0
2009-03-23 13:30:00,25.74,25.95,25.74,25.85,13300.0,25.74,25.95,25.74,25.85,13300.0
2009-03-23 14:00:00,25.87,26.03,25.86,26.0,23500.0,25.87,26.03,25.86,26.0,23500.0
2009-03-23 14:30:00,26.01,26.05,25.97,26.03,54600.0,26.01,26.05,25.97,26.03,54600.0
2009-03-23 15:00:00,26.01,26.5,25.97,26.48,55300.0,26.01,26.5,25.97,26.48,55300.0
2009-03-23 15:30:00,26.49,26.83,26.22,26.81,93600.0,26.49,26.83,26.22,26.81,93600.0
2009-03-24 09:30:00,26.51,26.9,26.49,26.79,11400.0,26.51,26.9,26.49,26.79,11400.0
2009-03-24 10:00:00,26.79,26.95,26.48,26.48,16700.0,26.79,26.95,26.48,26.48,16700.0
2009-03-24 10:30:00,26.42,26.53,26.3,26.44,10400.0,26.42,26.53,26.3,26.44,10400.0
2009-03-24 11:00:00,26.42,26.62,26.4,26.61,12500.0,26.42,26.62,26.4,26.61,12500.0
2009-03-24 11:30:00,26.61,26.73,26.56,26.58,10900.0,26.61,26.73,26.56,26.58,10900.0
2009-03-24 12:00:00,26.56,26.58,26.44,26.51,9600.0,26.56,26.58,26.44,26.51,9600.0
2009-03-24 12:30:00,26.53,26.6,26.41,26.6,6000.0,26.53,26.6,26.41,26.6,6000.0
2009-03-24 13:00:00,26.63,26.64,26.46,26.55,7000.0,26.63,26.64,26.46,26.55,7000.0
2009-03-24 13:30:00,26.58,26.58,26.32,26.42,7900.0,26.58,26.58,26.32,26.42,7900.0
2009-03-24 14:00:00,26.43,26.58,26.36,26.48,10100.0,26.43,26.58,26.36,26.48,10100.0
2009-03-24 14:30:00,26.49,26.59,26.35,26.44,22200.0,26.49,26.59,26.35,26.44,22200.0
2009-03-24 15:00:00,26.44,26.53,26.27,26.38,24700.0,26.44,26.53,26.27,26.38,24700.0
2009-03-24 15:30:00,26.4,26.52,26.11,26.14,41500.0,26.4,26.52,26.11,26.14,41500.0
2009-03-25 09:30:00,26.55,26.92,26.55,26.85,19300.0,26.55,26.92,26.55,26.85,19300.0
2009-03-25 10:00:00,26.89,27.32,26.89,27.24,16200.0,26.89,27.32,26.89,27.24,16200.0
2009-03-25 10:30:00,27.23,27.62,27.21,27.38,22700.0,27.23,27.62,27.21,27.38,22700.0
2009-03-25 11:00:00,27.4,27.65,27.33,27.37,11800.0,27.4,27.65,27.33,27.37,11800.0
2009-03-25 11:30:00,27.4,27.54,27.32,27.44,10200.0,27.4,27.54,27.32,27.44,10200.0
2009-03-25 12:00:00,27.42,27.57,27.19,27.24,14800.0,27.42,27.57,27.19,27.24,14800.0
2009-03-25 12:30:00,27.27,27.36,27.16,27.22,6700.0,27.27,27.36,27.16,27.22,6700.0
2009-03-25 13:00:00,27.27,27.28,26.89,26.92,14300.0,27.27,27.28,26.89,26.92,14300.0
2009-03-25 13:30:00,26.91,26.92,26.68,26.79,14400.0,26.91,26.92,26.68,26.79,14400.0
2009-03-25 14:00:00,26.75,26.75,26.51,26.58,42700.0,26.75,26.75,26.51,26.58,42700.0
2009-03-25 14:30:00,26.58,26.61,26.17,26.25,25800.0,26.58,26.61,26.17,26.25,25800.0
2009-03-25 15:00:00,26.27,26.72,26.16,26.72,31600.0,26.27,26.72,26.16,26.72,31600.0
2009-03-25 15:30:00,26.72,27.15,26.55,27.08,57900.0,26.72,27.15,26.55,27.08,57900.0
2009-03-26 09:30:00,27.39,27.92,27.27,27.47,24600.0,27.39,27.92,27.27,27.47,24600.0
2009-03-26 10:00:00,27.47,27.69,27.36,27.42,10600.0,27.47,27.69,27.36,27.42,10600.0
2009-03-26 10:30:00,27.36,27.69,27.32,27.54,14000.0,27.36,27.69,27.32,27.54,14000.0
2009-03-26 11:00:00,27.54,27.83,27.54,27.67,11600.0,27.54,27.83,27.54,27.67,11600.0
2009-03-26 11:30:00,27.65,27.92,27.65,27.72,25300.0,27.65,27.92,27.65,27.72,25300.0
2009-03-26 12:00:00,27.72,28.16,27.69,28.16,17300.0,27.72,28.16,27.69,28.16,17300.0
2009-03-26 12:30:00,28.16,28.17,27.9,28.0,10400.0,28.16,28.17,27.9,28.0,10400.0
2009-03-26 13:00:00,28.02,28.46,27.98,28.37,19200.0,28.02,28.46,27.98,28.37,19200.0
2009-03-26 13:30:00,28.39,28.41,27.93,28.01,22700.0,28.39,28.41,27.93,28.01,22700.0
2009-03-26 14:00:00,28.04,28.32,28.04,28.04,18500.0,28.04,28.32,28.04,28.04,18500.0
2009-03-26 14:30:00,28.01,28.17,27.84,27.84,27500.0,28.01,28.17,27.84,27.84,27500.0
2009-03-26 15:00:00,27.84,28.26,27.83,28.24,27600.0,27.84,28.26,27.83,28.24,27600.0
2009-03-26 15:30:00,28.26,28.58,28.15,28.56,65200.0,28.26,28.58,28.15,28.56,65200.0
2009-03-27 09:30:00,28.12,28.23,27.87,28.1,11800.0,28.12,28.23,27.87,28.1,11800.0
2009-03-27 10:00:00,28.0,28.27,27.85,28.18,19700.0,28.0,28.27,27.85,28.18,19700.0
2009-03-27 10:30:00,28.16,28.22,28.0,28.04,14000.0,28.16,28.22,28.0,28.04,14000.0
2009-03-27 11:00:00,27.98,28.09,27.9,28.02,16600.0,27.98,28.09,27.9,28.02,16600.0
2009-03-27 11:30:00,28.01,28.13,27.91,28.07,21300.0,28.01,28.13,27.91,28.07,21300.0
2009-03-27 12:00:00,28.08,28.13,27.89,27.96,25400.0,28.08,28.13,27.89,27.96,25400.0
2009-03-27 12:30:00,28.0,28.03,27.85,27.94,35800.0,28.0,28.03,27.85,27.94,35800.0
2009-03-27 13:00:00,27.94,28.06,27.9,27.98,26900.0,27.94,28.06,27.9,27.98,26900.0
2009-03-27 13:30:00,27.99,28.13,27.76,27.8,42600.0,27.99,28.13,27.76,27.8,42600.0
2009-03-27 14:00:00,27.85,28.21,27.79,28.18,23400.0,27.85,28.21,27.79,28.18,23400.0
2009-03-27 14:30:00,28.17,28.17,27.91,28.13,22500.0,28.17,28.17,27.91,28.13,22500.0
2009-03-27 15:00:00,28.12,28.28,27.95,27.99,24900.0,28.12,28.28,27.95,27.99,24900.0
2009-03-27 15:30:00,28.02,28.09,27.9,27.95,77900.0,28.02,28.09,27.9,27.95,77900.0
2009-03-30 09:30:00,27.28,27.29,26.57,26.81,28700.0,27.28,27.29,26.57,26.81,28700.0
2009-03-30 10:00:00,26.78,26.91,26.67,26.73,19700.0,26.78,26.91,26.67,26.73,19700.0
2009-03-30 10:30:00,26.68,26.68,26.36,26.54,17300.0,26.68,26.68,26.36,26.54,17300.0
2009-03-30 11:00:00,26.53,26.68,26.37,26.55,20200.0,26.53,26.68,26.37,26.55,20200.0
2009-03-30 11:30:00,26.5,26.55,26.39,26.53,14400.0,26.5,26.55,26.39,26.53,14400.0
2009-03-30 12:00:00,26.55,26.73,26.49,26.69,13700.0,26.55,26.73,26.49,26.69,13700.0
2009-03-30 12:30:00,26.65,26.7,26.51,26.51,7900.0,26.65,26.7,26.51,26.51,7900.0
2009-03-30 13:00:00,26.51,26.67,26.49,26.65,19700.0,26.51,26.67,26.49,26.65,19700.0
2009-03-30 13:30:00,26.68,26.71,26.47,26.53,27700.0,26.68,26.71,26.47,26.53,27700.0
2009-03-30 14:00:00,26.52,26.74,26.5,26.56,14200.0,26.52,26.74,26.5,26.56,14200.0
2009-03-30 14:30:00,26.56,26.62,26.46,26.48,22700.0,26.56,26.62,26.46,26.48,22700.0
2009-03-30 15:00:00,26.49,26.85,26.47,26.7,25300.0,26.49,26.85,26.47,26.7,25300.0
2009-03-30 15:30:00,26.7,26.92,26.62,26.87,44100.0,26.7,26.92,26.62,26.87,44100.0
2009-03-31 09:30:00,27.1,27.19,26.62,26.67,19700.0,27.1,27.19,26.62,26.67,19700.0
2009-03-31 10:00:00,26.67,26.89,26.44,26.56,19500.0,26.67,26.89,26.44,26.56,19500.0
2009-03-31 10:30:00,26.59,26.73,26.38,26.4,19700.0,26.59,26.73,26.38,26.4,19700.0
2009-03-31 11:00:00,26.41,26.58,26.39,26.54,14500.0,26.41,26.58,26.39,26.54,14500.0
2009-03-31 11:30:00,26.53,26.55,26.29,26.49,16700.0,26.53,26.55,26.29,26.49,16700.0
2009-03-31 12:00:00,26.48,26.49,26.33,26.33,14900.0,26.48,26.49,26.33,26.33,14900.0
2009-03-31 12:30:00,26.34,26.56,26.34,26.53,9900.0,26.34,26.56,26.34,26.53,9900.0
2009-03-31 13:00:00,26.56,26.81,26.53,26.78,9600.0,26.56,26.81,26.53,26.78,9600.0
2009-03-31 13:30:00,26.78,26.92,26.78,26.83,14400.0,26.78,26.92,26.78,26.83,14400.0
2009-03-31 14:00:00,26.85,27.04,26.85,26.92,16300.0,26.85,27.04,26.85,26.92,16300.0
2009-03-31 14:30:00,26.93,27.14,26.92,26.97,17900.0,26.93,27.14,26.92,26.97,17900.0
2009-03-31 15:00:00,26.98,26.98,26.69,26.85,26400.0,26.98,26.98,26.69,26.85,26400.0
2009-03-31 15:30:00,26.88,26.89,26.47,26.75,108600.0,26.88,26.89,26.47,26.75,108600.0
2009-04-01 09:30:00,26.27,26.3,26.0,26.14,20500.0,26.27,26.3,26.0,26.14,20500.0
2009-04-01 10:00:00,26.15,26.68,26.14,26.56,22200.0,26.15,26.68,26.14,26.56,22200.0
2009-04-01 10:30:00,26.59,26.74,26.55,26.55,12600.0,26.59,26.74,26.55,26.55,12600.0
2009-04-01 11:00:00,26.54,26.6,26.5,26.54,9800.0,26.54,26.6,26.5,26.54,9800.0
2009-04-01 11:30:00,26.51,26.72,26.49,26.67,8700.0,26.51,26.72,26.49,26.67,8700.0
2009-04-01 12:00:00,26.68,26.78,26.66,26.78,20600.0,26.68,26.78,26.66,26.78,20600.0
2009-04-01 12:30:00,26.78,26.85,26.6,26.61,17800.0,26.78,26.85,26.6,26.61,17800.0
2009-04-01 13:00:00,26.65,26.77,26.55,26.66,97000.0,26.65,26.77,26.55,26.66,97000.0
2009-04-01 13:30:00,26.63,26.96,26.61,26.85,33500.0,26.63,26.96,26.61,26.85,33500.0
2009-04-01 14:00:00,26.85,26.93,26.81,26.87,33600.0,26.85,26.93,26.81,26.87,33600.0
2009-04-01 14:30:00,26.87,27.05,26.84,27.0,27000.0,26.87,27.05,26.84,27.0,27000.0
2009-04-01 15:00:00,27.0,27.2,26.72,27.2,70800.0,27.0,27.2,26.72,27.2,70800.0
2009-04-01 15:30:00,27.2,27.48,27.1,27.41,62700.0,27.2,27.48,27.1,27.41,62700.0
2009-04-02 09:30:00,28.09,28.73,27.9,28.57,12700.0,28.09,28.73,27.9,28.57,12700.0
2009-04-02 10:00:00,28.61,28.7,28.36,28.36,18100.0,28.61,28.7,28.36,28.36,18100.0
2009-04-02 10:30:00,28.34,28.41,28.28,28.38,25300.0,28.34,28.41,28.28,28.38,25300.0
2009-04-02 11:00:00,28.4,28.88,28.4,28.86,17500.0,28.4,28.88,28.4,28.86,17500.0
2009-04-02 11:30:00,28.83,29.0,28.63,29.0,17200.0,28.83,29.0,28.63,29.0,17200.0
2009-04-02 12:00:00,28.97,29.41,28.96,29.39,25200.0,28.97,29.41,28.96,29.39,25200.0
2009-04-02 12:30:00,29.4,29.55,29.34,29.36,13400.0,29.4,29.55,29.34,29.36,13400.0
2009-04-02 13:00:00,29.34,29.39,29.15,29.17,16000.0,29.34,29.39,29.15,29.17,16000.0
2009-04-02 13:30:00,29.15,29.27,29.0,29.05,18000.0,29.15,29.27,29.0,29.05,18000.0
2009-04-02 14:00:00,29.11,29.46,29.06,29.46,318300.0,29.11,29.46,29.06,29.46,318300.0
2009-04-02 14:30:00,29.47,29.85,29.46,29.63,87200.0,29.47,29.85,29.46,29.63,87200.0
2009-04-02 15:00:00,29.64,29.78,29.42,29.45,59500.0,29.64,29.78,29.42,29.45,59500.0
2009-04-02 15:30:00,29.51,29.52,29.14,29.3,99300.0,29.51,29.52,29.14,29.3,99300.0
2009-04-03 09:30:00,29.33,29.44,29.06,29.25,13200.0,29.33,29.44,29.06,29.25,13200.0
2009-04-03 10:00:00,29.21,29.21,28.92,29.16,16700.0,29.21,29.21,28.92,29.16,16700.0
2009-04-03 10:30:00,29.14,29.59,29.12,29.57,57800.0,29.14,29.59,29.12,29.57,57800.0
2009-04-03 11:00:00,29.52,29.57,29.25,29.36,13200.0,29.52,29.57,29.25,29.36,13200.0
2009-04-03 11:30:00,29.36,29.39,29.33,29.37,15800.0,29.36,29.39,29.33,29.37,15800.0
2009-04-03 12:00:00,29.37,29.93,29.35,29.93,47200.0,29.37,29.93,29.35,29.93,47200.0
2009-04-03 12:30:00,29.88,29.93,29.48,29.5,8400.0,29.88,29.93,29.48,29.5,8400.0
2009-04-03 13:00:00,29.52,29.54,29.33,29.48,12200.0,29.52,29.54,29.33,29.48,12200.0
2009-04-03 13:30:00,29.54,29.59,29.35,29.5,7000.0,29.54,29.59,29.35,29.5,7000.0
2009-04-03 14:00:00,29.56,29.67,29.38,29.65,11100.0,29.56,29.67,29.38,29.65,11100.0
2009-04-03 14:30:00,29.68,29.82,29.61,29.74,15700.0,29.68,29.82,29.61,29.74,15700.0
2009-04-03 15:00:00,29.7,29.76,29.38,29.47,38200.0,29.7,29.76,29.38,29.47,38200.0
2009-04-03 15:30:00,29.44,29.77,29.4,29.76,48300.0,29.44,29.77,29.4,29.76,48300.0
2009-04-06 09:30:00,29.49,29.61,29.15,29.38,7700.0,29.49,29.61,29.15,29.38,7700.0
2009-04-06 10:00:00,29.41,29.7,29.33,29.37,10100.0,29.41,29.7,29.33,29.37,10100.0
2009-04-06 10:30:00,29.25,29.44,29.2,29.29,25100.0,29.25,29.44,29.2,29.29,25100.0
2009-04-06 11:00:00,29.29,29.34,29.13,29.23,16900.0,29.29,29.34,29.13,29.23,16900.0
2009-04-06 11:30:00,29.22,29.27,29.0,29.06,7100.0,29.22,29.27,29.0,29.06,7100.0
2009-04-06 12:00:00,29.07,29.14,28.96,29.03,10600.0,29.07,29.14,28.96,29.03,10600.0
2009-04-06 12:30:00,29.03,29.17,28.97,29.17,5400.0,29.03,29.17,28.97,29.17,5400.0
2009-04-06 13:00:00,29.24,29.25,28.98,29.09,49300.0,29.24,29.25,28.98,29.09,49300.0
2009-04-06 13:30:00,29.07,29.47,28.94,29.3,39500.0,29.07,29.47,28.94,29.3,39500.0
2009-04-06 14:00:00,29.34,29.71,29.29,29.62,48000.0,29.34,29.71,29.29,29.62,48000.0
2009-04-06 14:30:00,29.65,29.83,29.46,29.77,31700.0,29.65,29.83,29.46,29.77,31700.0
2009-04-06 15:00:00,29.71,29.97,29.68,29.91,48900.0,29.71,29.97,29.68,29.91,48900.0
2009-04-06 15:30:00,29.87,30.18,29.76,30.15,40400.0,29.87,30.18,29.76,30.15,40400.0
2009-04-07 09:30:00,29.72,30.37,29.72,29.88,20400.0,29.72,30.37,29.72,29.88,20400.0
2009-04-07 10:00:00,29.91,30.09,29.76,30.01,19600.0,29.91,30.09,29.76,30.01,19600.0
2009-04-07 10:30:00,30.01,30.23,30.01,30.02,25000.0,30.01,30.23,30.01,30.02,25000.0
2009-04-07 11:00:00,30.02,30.2,29.8,29.8,10700.0,30.02,30.2,29.8,29.8,10700.0
2009-04-07 11:30:00,29.83,29.84,29.65,29.72,10900.0,29.83,29.84,29.65,29.72,10900.0
2009-04-07 12:00:00,29.78,29.92,29.44,29.46,26500.0,29.78,29.92,29.44,29.46,26500.0
2009-04-07 12:30:00,29.5,29.63,29.34,29.6,8500.0,29.5,29.63,29.34,29.6,8500.0
2009-04-07 13:00:00,29.6,29.61,29.24,29.29,15100.0,29.6,29.61,29.24,29.29,15100.0
2009-04-07 13:30:00,29.3,29.39,29.16,29.23,10500.0,29.3,29.39,29.16,29.23,10500.0
2009-04-07 14:00:00,29.27,29.47,29.16,29.43,16200.0,29.27,29.47,29.16,29.43,16200.0
2009-04-07 14:30:00,29.43,29.6,29.34,29.47,27000.0,29.43,29.6,29.34,29.47,27000.0
2009-04-07 15:00:00,29.5,29.62,29.39,29.47,39000.0,29.5,29.62,29.39,29.47,39000.0
2009-04-07 15:30:00,29.51,29.6,29.4,29.4,40500.0,29.51,29.6,29.4,29.4,40500.0
2009-04-08 09:30:00,29.56,29.85,29.56,29.78,5700.0,29.56,29.85,29.56,29.78,5700.0
2009-04-08 10:00:00,29.79,29.85,29.33,29.33,8800.0,29.79,29.85,29.33,29.33,8800.0
2009-04-08 10:30:00,29.32,29.52,29.3,29.51,14000.0,29.32,29.52,29.3,29.51,14000.0
2009-04-08 11:00:00,29.51,29.64,29.51,29.57,10300.0,29.51,29.64,29.51,29.57,10300.0
2009-04-08 11:30:00,29.55,29.77,29.47,29.53,8300.0,29.55,29.77,29.47,29.53,8300.0
2009-04-08 12:00:00,29.53,29.57,29.4,29.49,11300.0,29.53,29.57,29.4,29.49,11300.0
2009-04-08 12:30:00,29.45,29.67,29.34,29.63,16500.0,29.45,29.67,29.34,29.63,16500.0
2009-04-08 13:00:00,29.59,29.63,29.4,29.44,10400.0,29.59,29.63,29.4,29.44,10400.0
2009-04-08 13:30:00,29.45,29.57,29.39,29.49,8500.0,29.45,29.57,29.39,29.49,8500.0
2009-04-08 14:00:00,29.52,29.52,29.37,29.44,13400.0,29.52,29.52,29.37,29.44,13400.0
2009-04-08 14:30:00,29.46,29.49,29.35,29.4,14200.0,29.46,29.49,29.35,29.4,14200.0
2009-04-08 15:00:00,29.4,29.53,29.26,29.39,21000.0,29.4,29.53,29.26,29.39,21000.0
2009-04-08 15:30:00,29.34,29.6,29.34,29.59,28900.0,29.34,29.6,29.34,29.59,28900.0
2009-04-09 09:30:00,30.36,30.6,30.12,30.48,19100.0,30.36,30.6,30.12,30.48,19100.0
2009-04-09 10:00:00,30.5,30.52,30.29,30.44,54100.0,30.5,30.52,30.29,30.44,54100.0
2009-04-09 10:30:00,30.47,30.51,30.33,30.38,14300.0,30.47,30.51,30.33,30.38,14300.0
2009-04-09 11:00:00,30.37,30.5,30.37,30.45,9600.0,30.37,30.5,30.37,30.45,9600.0
2009-04-09 11:30:00,30.45,30.48,30.29,30.45,8500.0,30.45,30.48,30.29,30.45,8500.0
2009-04-09 12:00:00,30.45,30.57,30.42,30.57,6100.0,30.45,30.57,30.42,30.57,6100.0
2009-04-09 12:30:00,30.57,30.72,30.57,30.69,6400.0,30.57,30.72,30.57,30.69,6400.0
2009-04-09 13:00:00,30.64,31.04,30.64,30.85,11600.0,30.64,31.04,30.64,30.85,11600.0
2009-04-09 13:30:00,30.87,30.87,30.8,30.83,8000.0,30.87,30.87,30.8,30.83,8000.0
2009-04-09 14:00:00,30.89,30.89,30.73,30.8,14100.0,30.89,30.89,30.73,30.8,14100.0
2009-04-09 14:30:00,30.8,30.87,30.8,30.86,28600.0,30.8,30.87,30.8,30.86,28600.0
2009-04-09 15:00:00,30.83,30.85,30.72,30.81,25200.0,30.83,30.85,30.72,30.81,25200.0
2009-04-09 15:30:00,30.81,31.04,30.65,30.96,62200.0,30.81,31.04,30.65,30.96,62200.0
2009-04-13 09:30:00,30.58,30.62,29.98,30.03,8900.0,30.58,30.62,29.98,30.03,8900.0
2009-04-13 10:00:00,30.02,30.32,29.93,29.94,20900.0,30.02,30.32,29.93,29.94,20900.0
2009-04-13 10:30:00,29.9,29.98,29.72,29.79,12100.0,29.9,29.98,29.72,29.79,12100.0
2009-04-13 11:00:00,29.77,30.06,29.62,30.06,28000.0,29.77,30.06,29.62,30.06,28000.0
2009-04-13 11:30:00,30.01,30.12,29.89,30.1,8200.0,30.01,30.12,29.89,30.1,8200.0
2009-04-13 12:00:00,30.11,30.26,30.06,30.09,5600.0,30.11,30.26,30.06,30.09,5600.0
2009-04-13 12:30:00,30.14,30.31,30.11,30.31,17300.0,30.14,30.31,30.11,30.31,17300.0
2009-04-13 13:00:00,30.33,30.44,30.07,30.28,10900.0,30.33,30.44,30.07,30.28,10900.0
2009-04-13 13:30:00,30.28,30.94,30.28,30.94,23200.0,30.28,30.94,30.28,30.94,23200.0
2009-04-13 14:00:00,30.97,31.02,30.86,30.95,23400.0,30.97,31.02,30.86,30.95,23400.0
2009-04-13 14:30:00,30.94,31.02,30.47,30.48,46300.0,30.94,31.02,30.47,30.48,46300.0
2009-04-13 15:00:00,30.4,30.65,30.4,30.65,27200.0,30.4,30.65,30.4,30.65,27200.0
2009-04-13 15:30:00,30.66,30.91,30.6,30.69,29700.0,30.66,30.91,30.6,30.69,29700.0
2009-04-14 09:30:00,30.2,30.33,29.69,30.01,9000.0,30.2,30.33,29.69,30.01,9000.0
2009-04-14 10:00:00,30.06,30.53,30.06,30.53,13600.0,30.06,30.53,30.06,30.53,13600.0
2009-04-14 10:30:00,30.54,30.71,30.53,30.55,6300.0,30.54,30.71,30.53,30.55,6300.0
2009-04-14 11:00:00,30.55,30.66,30.32,30.32,9100.0,30.55,30.66,30.32,30.32,9100.0
2009-04-14 11:30:00,30.36,30.5,30.34,30.39,4000.0,30.36,30.5,30.34,30.39,4000.0
2009-04-14 12:00:00,30.34,30.49,30.27,30.44,6300.0,30.34,30.49,30.27,30.44,6300.0
2009-04-14 12:30:00,30.42,30.48,30.08,30.23,11700.0,30.42,30.48,30.08,30.23,11700.0
2009-04-14 13:00:00,30.24,30.32,30.22,30.28,9900.0,30.24,30.32,30.22,30.28,9900.0
2009-04-14 13:30:00,30.38,30.41,30.24,30.33,6300.0,30.38,30.41,30.24,30.33,6300.0
2009-04-14 14:00:00,30.35,30.5,30.25,30.45,7800.0,30.35,30.5,30.25,30.45,7800.0
2009-04-14 14:30:00,30.43,30.53,30.31,30.53,11700.0,30.43,30.53,30.31,30.53,11700.0
2009-04-14 15:00:00,30.56,30.58,30.41,30.48,17600.0,30.56,30.58,30.41,30.48,17600.0
2009-04-14 15:30:00,30.48,30.56,30.33,30.42,38800.0,30.48,30.56,30.33,30.42,38800.0
2009-04-15 09:30:00,30.19,30.79,30.09,30.77,11300.0,30.19,30.79,30.09,30.77,11300.0
2009-04-15 10:00:00,30.79,30.93,30.71,30.86,8300.0,30.79,30.93,30.71,30.86,8300.0
2009-04-15 10:30:00,30.84,30.86,30.53,30.53,7900.0,30.84,30.86,30.53,30.53,7900.0
2009-04-15 11:00:00,30.53,30.57,30.41,30.52,9700.0,30.53,30.57,30.41,30.52,9700.0
2009-04-15 11:30:00,30.47,30.73,30.47,30.72,5600.0,30.47,30.73,30.47,30.72,5600.0
2009-04-15 12:00:00,30.74,30.81,30.62,30.64,6900.0,30.74,30.81,30.62,30.64,6900.0
2009-04-15 12:30:00,30.68,30.82,30.66,30.78,4300.0,30.68,30.82,30.66,30.78,4300.0
2009-04-15 13:00:00,30.84,30.88,30.71,30.71,7400.0,30.84,30.88,30.71,30.71,7400.0
2009-04-15 13:30:00,30.75,30.78,30.5,30.61,8200.0,30.75,30.78,30.5,30.61,8200.0
2009-04-15 14:00:00,30.6,30.69,30.5,30.54,16000.0,30.6,30.69,30.5,30.54,16000.0
2009-04-15 14:30:00,30.53,30.63,30.47,30.57,14800.0,30.53,30.63,30.47,30.57,14800.0
2009-04-15 15:00:00,30.57,30.84,30.55,30.69,20800.0,30.57,30.84,30.55,30.69,20800.0
2009-04-15 15:30:00,30.71,31.02,30.65,31.0,33600.0,30.71,31.02,30.65,31.0,33600.0
2009-04-16 09:30:00,31.2,31.27,30.68,30.78,15700.0,31.2,31.27,30.68,30.78,15700.0
2009-04-16 10:00:00,30.81,30.89,30.46,30.62,21000.0,30.81,30.89,30.46,30.62,21000.0
2009-04-16 10:30:00,30.62,30.77,30.43,30.57,22700.0,30.62,30.77,30.43,30.57,22700.0
2009-04-16 11:00:00,30.59,30.7,30.57,30.68,12400.0,30.59,30.7,30.57,30.68,12400.0
2009-04-16 11:30:00,30.75,30.81,30.68,30.71,10500.0,30.75,30.81,30.68,30.71,10500.0
2009-04-16 12:00:00,30.71,30.75,30.57,30.61,16200.0,30.71,30.75,30.57,30.61,16200.0
2009-04-16 12:30:00,30.61,30.85,30.61,30.8,11300.0,30.61,30.85,30.61,30.8,11300.0
2009-04-16 13:00:00,30.8,30.86,30.61,30.75,12000.0,30.8,30.86,30.61,30.75,12000.0
2009-04-16 13:30:00,30.79,30.79,30.56,30.7,14800.0,30.79,30.79,30.56,30.7,14800.0
2009-04-16 14:00:00,30.69,31.03,30.69,30.96,13400.0,30.69,31.03,30.69,30.96,13400.0
2009-04-16 14:30:00,31.04,31.39,30.97,31.25,16900.0,31.04,31.39,30.97,31.25,16900.0
2009-04-16 15:00:00,31.28,31.57,30.82,31.47,31200.0,31.28,31.57,30.82,31.47,31200.0
2009-04-16 15:30:00,31.43,31.63,31.32,31.42,28600.0,31.43,31.63,31.32,31.42,28600.0
2009-04-17 09:30:00,31.48,32.17,31.08,31.76,41700.0,31.48,32.17,31.08,31.76,41700.0
2009-04-17 10:00:00,31.82,31.98,31.75,31.94,4500.0,31.82,31.98,31.75,31.94,4500.0
2009-04-17 10:30:00,31.91,31.91,31.63,31.64,17100.0,31.91,31.91,31.63,31.64,17100.0
2009-04-17 11:00:00,31.58,31.74,31.48,31.71,6300.0,31.58,31.74,31.48,31.71,6300.0
2009-04-17 11:30:00,31.71,31.72,31.62,31.65,8500.0,31.71,31.72,31.62,31.65,8500.0
2009-04-17 12:00:00,31.58,31.69,31.53,31.59,7800.0,31.58,31.69,31.53,31.59,7800.0
2009-04-17 12:30:00,31.57,31.61,31.48,31.56,7500.0,31.57,31.61,31.48,31.56,7500.0
2009-04-17 13:00:00,31.61,31.72,31.61,31.72,7000.0,31.61,31.72,31.61,31.72,7000.0
2009-04-17 13:30:00,31.7,31.95,31.7,31.95,8800.0,31.7,31.95,31.7,31.95,8800.0
2009-04-17 14:00:00,31.89,31.91,31.76,31.78,12600.0,31.89,31.91,31.76,31.78,12600.0
2009-04-17 14:30:00,31.77,31.79,31.52,31.57,24000.0,31.77,31.79,31.52,31.57,24000.0
2009-04-17 15:00:00,31.57,31.81,31.57,31.71,22200.0,31.57,31.81,31.57,31.71,22200.0
2009-04-17 15:30:00,31.7,31.7,31.5,31.56,42400.0,31.7,31.7,31.5,31.56,42400.0
2009-04-20 09:30:00,30.96,31.02,30.65,30.84,16700.0,30.96,31.02,30.65,30.84,16700.0
2009-04-20 10:00:00,30.78,30.79,30.52,30.54,8700.0,30.78,30.79,30.52,30.54,8700.0
2009-04-20 10:30:00,30.56,30.63,30.28,30.35,10100.0,30.56,30.63,30.28,30.35,10100.0
2009-04-20 11:00:00,30.29,30.45,30.2,30.4,17500.0,30.29,30.45,30.2,30.4,17500.0
2009-04-20 11:30:00,30.43,30.5,30.32,30.39,8800.0,30.43,30.5,30.32,30.39,8800.0
2009-04-20 12:00:00,30.39,30.42,30.25,30.33,14600.0,30.39,30.42,30.25,30.33,14600.0
2009-04-20 12:30:00,30.31,30.34,30.1,30.3,11700.0,30.31,30.34,30.1,30.3,11700.0
2009-04-20 13:00:00,30.24,30.26,30.11,30.24,13600.0,30.24,30.26,30.11,30.24,13600.0
2009-04-20 13:30:00,30.21,30.45,30.2,30.42,6100.0,30.21,30.45,30.2,30.42,6100.0
2009-04-20 14:00:00,30.4,30.4,30.21,30.3,16500.0,30.4,30.4,30.21,30.3,16500.0
2009-04-20 14:30:00,30.33,30.47,30.18,30.25,12500.0,30.33,30.47,30.18,30.25,12500.0
2009-04-20 15:00:00,30.25,30.39,30.24,30.38,10700.0,30.25,30.39,30.24,30.38,10700.0
2009-04-20 15:30:00,30.41,30.58,30.35,30.49,39400.0,30.41,30.58,30.35,30.49,39400.0
2009-04-21 09:30:00,30.51,31.1,30.01,30.86,20000.0,30.51,31.1,30.01,30.86,20000.0
2009-04-21 10:00:00,30.93,30.94,30.57,30.64,21700.0,30.93,30.94,30.57,30.64,21700.0
2009-04-21 10:30:00,30.62,30.87,30.58,30.77,19500.0,30.62,30.87,30.58,30.77,19500.0
2009-04-21 11:00:00,30.78,31.04,30.78,30.91,28500.0,30.78,31.04,30.78,30.91,28500.0
2009-04-21 11:30:00,30.94,30.95,30.75,30.94,16300.0,30.94,30.95,30.75,30.94,16300.0
2009-04-21 12:00:00,30.96,31.01,30.78,30.96,43600.0,30.96,31.01,30.78,30.96,43600.0
2009-04-21 12:30:00,30.95,31.02,30.8,30.82,13400.0,30.95,31.02,30.8,30.82,13400.0
2009-04-21 13:00:00,30.81,30.89,30.7,30.71,41100.0,30.81,30.89,30.7,30.71,41100.0
2009-04-21 13:30:00,30.72,30.8,30.59,30.75,7100.0,30.72,30.8,30.59,30.75,7100.0
2009-04-21 14:00:00,30.75,30.88,30.68,30.86,13100.0,30.75,30.88,30.68,30.86,13100.0
2009-04-21 14:30:00,30.91,31.0,30.74,30.82,43000.0,30.91,31.0,30.74,30.82,43000.0
2009-04-21 15:00:00,30.75,31.09,30.75,30.9,35400.0,30.75,31.09,30.75,30.9,35400.0
2009-04-21 15:30:00,30.92,31.03,30.8,30.99,67200.0,30.92,31.03,30.8,30.99,67200.0
2009-04-22 09:30:00,30.88,32.18,30.83,32.07,52700.0,30.88,32.18,30.83,32.07,52700.0
2009-04-22 10:00:00,32.04,32.59,32.04,32.53,26000.0,32.04,32.59,32.04,32.53,26000.0
2009-04-22 10:30:00,32.55,33.12,32.45,32.98,41100.0,32.55,33.12,32.45,32.98,41100.0
2009-04-22 11:00:00,32.91,33.2,32.72,33.07,19500.0,32.91,33.2,32.72,33.07,19500.0
2009-04-22 11:30:00,33.09,33.23,32.9,33.1,23600.0,33.09,33.23,32.9,33.1,23600.0
2009-04-22 12:00:00,33.1,33.56,32.5,32.87,151400.0,33.1,33.56,32.5,32.87,151400.0
2009-04-22 12:30:00,32.89,32.9,32.07,32.38,48800.0,32.89,32.9,32.07,32.38,48800.0
2009-04-22 13:00:00,32.34,32.6,32.07,32.6,18100.0,32.34,32.6,32.07,32.6,18100.0
2009-04-22 13:30:00,32.61,32.69,32.42,32.49,11100.0,32.61,32.69,32.42,32.49,11100.0
2009-04-22 14:00:00,32.43,32.86,32.39,32.79,13400.0,32.43,32.86,32.39,32.79,13400.0
2009-04-22 14:30:00,32.82,33.23,32.82,33.11,23200.0,32.82,33.23,32.82,33.11,23200.0
2009-04-22 15:00:00,33.08,33.48,33.01,33.45,41400.0,33.08,33.48,33.01,33.45,41400.0
2009-04-22 15:30:00,33.44,33.53,32.56,32.83,63300.0,33.44,33.53,32.56,32.83,63300.0
2009-04-23 09:30:00,32.96,32.96,31.96,31.96,34900.0,32.96,32.96,31.96,31.96,34900.0
2009-04-23 10:00:00,31.96,31.99,31.41,31.79,35400.0,31.96,31.99,31.41,31.79,35400.0
2009-04-23 10:30:00,31.8,32.08,31.27,31.27,27900.0,31.8,32.08,31.27,31.27,27900.0
2009-04-23 11:00:00,31.32,31.38,31.14,31.16,30400.0,31.32,31.38,31.14,31.16,30400.0
2009-04-23 11:30:00,31.15,31.18,30.71,30.78,20000.0,31.15,31.18,30.71,30.78,20000.0
2009-04-23 12:00:00,30.79,31.43,30.78,31.39,21000.0,30.79,31.43,30.78,31.39,21000.0
2009-04-23 12:30:00,31.37,31.37,31.2,31.26,18200.0,31.37,31.37,31.2,31.26,18200.0
2009-04-23 13:00:00,31.25,31.49,31.19,31.21,23400.0,31.25,31.49,31.19,31.21,23400.0
2009-04-23 13:30:00,31.27,31.28,30.94,31.11,19900.0,31.27,31.28,30.94,31.11,19900.0
2009-04-23 14:00:00,31.11,31.17,30.94,31.17,38600.0,31.11,31.17,30.94,31.17,38600.0
2009-04-23 14:30:00,31.22,31.48,30.99,31.2,49300.0,31.22,31.48,30.99,31.2,49300.0
2009-04-23 15:00:00,31.2,31.29,30.96,31.05,61400.0,31.2,31.29,30.96,31.05,61400.0
2009-04-23 15:30:00,31.04,31.31,30.94,31.16,76500.0,31.04,31.31,30.94,31.16,76500.0
2009-04-24 09:30:00,31.39,31.9,30.96,31.78,19700.0,31.39,31.9,30.96,31.78,19700.0
2009-04-24 10:00:00,31.88,31.94,31.55,31.71,13300.0,31.88,31.94,31.55,31.71,13300.0
2009-04-24 10:30:00,31.74,31.85,31.58,31.74,14600.0,31.74,31.85,31.58,31.74,14600.0
2009-04-24 11:00:00,31.68,31.73,31.54,31.56,9700.0,31.68,31.73,31.54,31.56,9700.0
2009-04-24 11:30:00,31.64,31.76,31.56,31.68,9100.0,31.64,31.76,31.56,31.68,9100.0
2009-04-24 12:00:00,31.65,31.78,31.53,31.74,14000.0,31.65,31.78,31.53,31.74,14000.0
2009-04-24 12:30:00,31.74,31.84,31.64,31.69,5500.0,31.74,31.84,31.64,31.69,5500.0
2009-04-24 13:00:00,31.68,31.68,31.47,31.58,7900.0,31.68,31.68,31.47,31.58,7900.0
2009-04-24 13:30:00,31.57,31.59,31.41,31.45,9100.0,31.57,31.59,31.41,31.45,9100.0
2009-04-24 14:00:00,31.44,31.75,31.04,31.4,23500.0,31.44,31.75,31.04,31.4,23500.0
2009-04-24 14:30:00,31.52,31.87,31.39,31.74,14500.0,31.52,31.87,31.39,31.74,14500.0
2009-04-24 15:00:00,31.77,31.88,31.63,31.79,21600.0,31.77,31.88,31.63,31.79,21600.0
2009-04-24 15:30:00,31.79,31.91,31.58,31.62,50000.0,31.79,31.91,31.58,31.62,50000.0
2009-04-27 09:30:00,31.1,31.44,30.83,31.04,23900.0,31.1,31.44,30.83,31.04,23900.0
2009-04-27 10:00:00,31.08,31.37,30.94,31.24,18000.0,31.08,31.37,30.94,31.24,18000.0
2009-04-27 10:30:00,31.31,31.55,31.15,31.51,11200.0,31.31,31.55,31.15,31.51,11200.0
2009-04-27 11:00:00,31.55,31.68,31.5,31.65,11800.0,31.55,31.68,31.5,31.65,11800.0
2009-04-27 11:30:00,31.69,31.98,31.61,31.74,13900.0,31.69,31.98,31.61,31.74,13900.0
2009-04-27 12:00:00,31.72,31.87,31.63,31.65,10700.0,31.72,31.87,31.63,31.65,10700.0
2009-04-27 12:30:00,31.63,31.64,31.39,31.47,11800.0,31.63,31.64,31.39,31.47,11800.0
2009-04-27 13:00:00,31.47,31.6,31.28,31.35,14800.0,31.47,31.6,31.28,31.35,14800.0
2009-04-27 13:30:00,31.28,31.36,31.11,31.18,24000.0,31.28,31.36,31.11,31.18,24000.0
2009-04-27 14:00:00,31.17,31.3,31.11,31.24,21100.0,31.17,31.3,31.11,31.24,21100.0
2009-04-27 14:30:00,31.23,31.4,31.23,31.37,13500.0,31.23,31.4,31.23,31.37,13500.0
2009-04-27 15:00:00,31.36,31.47,31.14,31.35,21000.0,31.36,31.47,31.14,31.35,21000.0
2009-04-27 15:30:00,31.33,31.5,31.15,31.4,45400.0,31.33,31.5,31.15,31.4,45400.0
2009-04-28 09:30:00,30.99,31.29,30.69,31.03,28700.0,30.99,31.29,30.69,31.03,28700.0
2009-04-28 10:00:00,31.1,31.47,31.1,31.37,14000.0,31.1,31.47,31.1,31.37,14000.0
2009-04-28 10:30:00,31.37,31.51,31.25,31.35,19500.0,31.37,31.51,31.25,31.35,19500.0
2009-04-28 11:00:00,31.32,31.42,31.24,31.25,15700.0,31.32,31.42,31.24,31.25,15700.0
2009-04-28 11:30:00,31.18,31.31,30.99,31.05,23700.0,31.18,31.31,30.99,31.05,23700.0
2009-04-28 12:00:00,31.06,31.44,31.06,31.32,12500.0,31.06,31.44,31.06,31.32,12500.0
2009-04-28 12:30:00,31.32,31.39,31.23,31.31,9600.0,31.32,31.39,31.23,31.31,9600.0
2009-04-28 13:00:00,31.31,31.38,31.14,31.2,13600.0,31.31,31.38,31.14,31.2,13600.0
2009-04-28 13:30:00,31.2,31.43,31.17,31.28,15500.0,31.2,31.43,31.17,31.28,15500.0
2009-04-28 14:00:00,31.29,31.57,31.29,31.57,16000.0,31.29,31.57,31.29,31.57,16000.0
2009-04-28 14:30:00,31.58,31.75,31.51,31.58,16700.0,31.58,31.75,31.51,31.58,16700.0
2009-04-28 15:00:00,31.55,31.66,31.34,31.34,23300.0,31.55,31.66,31.34,31.34,23300.0
2009-04-28 15:30:00,31.34,31.48,31.19,31.37,39400.0,31.34,31.48,31.19,31.37,39400.0
2009-04-29 09:30:00,31.56,32.03,31.36,32.02,17800.0,31.56,32.03,31.36,32.02,17800.0
2009-04-29 10:00:00,32.0,32.05,31.86,31.96,18500.0,32.0,32.05,31.86,31.96,18500.0
2009-04-29 10:30:00,31.99,32.22,31.98,32.18,21200.0,31.99,32.22,31.98,32.18,21200.0
2009-04-29 11:00:00,32.12,32.46,32.12,32.45,17800.0,32.12,32.46,32.12,32.45,17800.0
2009-04-29 11:30:00,32.45,32.46,32.27,32.31,9200.0,32.45,32.46,32.27,32.31,9200.0
2009-04-29 12:00:00,32.26,32.44,32.24,32.4,12800.0,32.26,32.44,32.24,32.4,12800.0
2009-04-29 12:30:00,32.34,32.46,32.25,32.26,6800.0,32.34,32.46,32.25,32.26,6800.0
2009-04-29 13:00:00,32.28,32.67,32.26,32.6,21200.0,32.28,32.67,32.26,32.6,21200.0
2009-04-29 13:30:00,32.59,32.72,32.52,32.63,20500.0,32.59,32.72,32.52,32.63,20500.0
2009-04-29 14:00:00,32.63,32.64,32.23,32.51,12900.0,32.63,32.64,32.23,32.51,12900.0
2009-04-29 14:30:00,32.49,32.87,32.37,32.56,30100.0,32.49,32.87,32.37,32.56,30100.0
2009-04-29 15:00:00,32.61,32.75,32.08,32.32,45000.0,32.61,32.75,32.08,32.32,45000.0
2009-04-29 15:30:00,32.31,32.46,32.1,32.27,47000.0,32.31,32.46,32.1,32.27,47000.0
2009-04-30 09:30:00,32.76,32.9,32.43,32.76,12600.0,32.76,32.9,32.43,32.76,12600.0
2009-04-30 10:00:00,32.81,33.05,32.75,32.8,19400.0,32.81,33.05,32.75,32.8,19400.0
2009-04-30 10:30:00,32.8,32.8,32.4,32.52,11700.0,32.8,32.8,32.4,32.52,11700.0
2009-04-30 11:00:00,32.53,32.86,32.51,32.73,10000.0,32.53,32.86,32.51,32.73,10000.0
2009-04-30 11:30:00,32.69,32.8,32.34,32.36,11200.0,32.69,32.8,32.34,32.36,11200.0
2009-04-30 12:00:00,32.34,32.36,32.19,32.22,12100.0,32.34,32.36,32.19,32.22,12100.0
2009-04-30 12:30:00,32.25,32.25,31.76,31.88,11300.0,32.25,32.25,31.76,31.88,11300.0
2009-04-30 13:00:00,31.92,31.99,31.54,31.66,10900.0,31.92,31.99,31.54,31.66,10900.0
2009-04-30 13:30:00,31.67,31.82,31.56,31.56,48900.0,31.67,31.82,31.56,31.56,48900.0
2009-04-30 14:00:00,31.56,31.77,31.47,31.7,78900.0,31.56,31.77,31.47,31.7,78900.0
2009-04-30 14:30:00,31.7,31.87,31.51,31.87,30300.0,31.7,31.87,31.51,31.87,30300.0
2009-04-30 15:00:00,31.86,31.86,31.43,31.77,27600.0,31.86,31.86,31.43,31.77,27600.0
2009-04-30 15:30:00,31.73,32.16,31.71,31.85,63900.0,31.73,32.16,31.71,31.85,63900.0
2009-05-01 09:30:00,32.32,32.32,31.51,31.83,14900.0,32.32,32.32,31.51,31.83,14900.0
2009-05-01 10:00:00,31.82,31.87,31.49,31.57,31200.0,31.82,31.87,31.49,31.57,31200.0
2009-05-01 10:30:00,31.61,31.75,31.52,31.66,28700.0,31.61,31.75,31.52,31.66,28700.0
2009-05-01 11:00:00,31.66,32.22,31.6,32.11,35700.0,31.66,32.22,31.6,32.11,35700.0
2009-05-01 11:30:00,32.07,32.09,31.81,31.87,12100.0,32.07,32.09,31.81,31.87,12100.0
2009-05-01 12:00:00,31.81,32.06,31.81,31.86,12800.0,31.81,32.06,31.81,31.86,12800.0
2009-05-01 12:30:00,31.8,32.09,31.74,31.88,8700.0,31.8,32.09,31.74,31.88,8700.0
2009-05-01 13:00:00,31.92,32.12,31.83,32.09,21500.0,31.92,32.12,31.83,32.09,21500.0
2009-05-01 13:30:00,32.06,32.13,31.81,31.85,22400.0,32.06,32.13,31.81,31.85,22400.0
2009-05-01 14:00:00,31.85,31.91,31.66,31.66,9900.0,31.85,31.91,31.66,31.66,9900.0
2009-05-01 14:30:00,31.66,31.76,31.58,31.66,11900.0,31.66,31.76,31.58,31.66,11900.0
2009-05-01 15:00:00,31.68,31.91,31.52,31.55,25400.0,31.68,31.91,31.52,31.55,25400.0
2009-05-01 15:30:00,31.54,31.8,31.45,31.79,43900.0,31.54,31.8,31.45,31.79,43900.0
2009-05-04 09:30:00,32.19,32.19,31.77,31.79,13700.0,32.19,32.19,31.77,31.79,13700.0
2009-05-04 10:00:00,31.9,32.04,31.8,32.03,16600.0,31.9,32.04,31.8,32.03,16600.0
2009-05-04 10:30:00,32.01,32.01,31.69,31.78,9900.0,32.01,32.01,31.69,31.78,9900.0
2009-05-04 11:00:00,31.79,32.01,31.73,31.83,22400.0,31.79,32.01,31.73,31.83,22400.0
2009-05-04 11:30:00,31.88,31.92,31.61,31.62,12100.0,31.88,31.92,31.61,31.62,12100.0
2009-05-04 12:00:00,31.65,31.83,31.49,31.61,19000.0,31.65,31.83,31.49,31.61,19000.0
2009-05-04 12:30:00,31.64,31.99,31.64,31.86,57300.0,31.64,31.99,31.64,31.86,57300.0
2009-05-04 13:00:00,31.87,31.99,31.84,31.96,45600.0,31.87,31.99,31.84,31.96,45600.0
2009-05-04 13:30:00,31.94,32.32,31.92,32.31,70300.0,31.94,32.32,31.92,32.31,70300.0
2009-05-04 14:00:00,32.31,32.33,32.16,32.18,66400.0,32.31,32.33,32.16,32.18,66400.0
2009-05-04 14:30:00,32.18,32.18,31.76,31.84,33300.0,32.18,32.18,31.76,31.84,33300.0
2009-05-04 15:00:00,31.81,32.08,31.79,32.06,24500.0,31.81,32.08,31.79,32.06,24500.0
2009-05-04 15:30:00,32.06,32.4,31.94,32.29,52400.0,32.06,32.4,31.94,32.29,52400.0
2009-05-05 09:30:00,32.32,32.63,32.06,32.43,44200.0,32.32,32.63,32.06,32.43,44200.0
2009-05-05 10:00:00,32.43,32.61,32.27,32.4,28900.0,32.43,32.61,32.27,32.4,28900.0
2009-05-05 10:30:00,32.34,32.43,32.21,32.21,26100.0,32.34,32.43,32.21,32.21,26100.0
2009-05-05 11:00:00,32.15,32.27,32.05,32.22,13500.0,32.15,32.27,32.05,32.22,13500.0
2009-05-05 11:30:00,32.21,32.4,32.13,32.25,23100.0,32.21,32.4,32.13,32.25,23100.0
2009-05-05 12:00:00,32.26,32.3,32.16,32.27,17200.0,32.26,32.3,32.16,32.27,17200.0
2009-05-05 12:30:00,32.29,32.31,32.07,32.2,6300.0,32.29,32.31,32.07,32.2,6300.0
2009-05-05 13:00:00,32.21,32.36,32.13,32.21,19300.0,32.21,32.36,32.13,32.21,19300.0
2009-05-05 13:30:00,32.23,32.41,32.11,32.31,8000.0,32.23,32.41,32.11,32.31,8000.0
2009-05-05 14:00:00,32.31,32.41,32.18,32.3,18300.0,32.31,32.41,32.18,32.3,18300.0
2009-05-05 14:30:00,32.29,32.36,32.13,32.19,46400.0,32.29,32.36,32.13,32.19,46400.0
2009-05-05 15:00:00,32.26,32.38,32.14,32.3,47500.0,32.26,32.38,32.14,32.3,47500.0
2009-05-05 15:30:00,32.3,32.46,32.25,32.37,44800.0,32.3,32.46,32.25,32.37,44800.0
2009-05-06 09:30:00,32.87,32.95,32.64,32.72,30700.0,32.87,32.95,32.64,32.72,30700.0
2009-05-06 10:00:00,32.75,32.75,31.85,31.85,24500.0,32.75,32.75,31.85,31.85,24500.0
2009-05-06 10:30:00,31.85,32.13,31.79,32.12,18400.0,31.85,32.13,31.79,32.12,18400.0
2009-05-06 11:00:00,32.13,32.26,31.91,31.91,7100.0,32.13,32.26,31.91,31.91,7100.0
2009-05-06 11:30:00,31.9,32.11,31.88,32.02,14500.0,31.9,32.11,31.88,32.02,14500.0
2009-05-06 12:00:00,32.03,32.31,32.03,32.28,16300.0,32.03,32.31,32.03,32.28,16300.0
2009-05-06 12:30:00,32.27,32.28,31.88,31.9,7600.0,32.27,32.28,31.88,31.9,7600.0
2009-05-06 13:00:00,31.89,32.02,31.41,31.51,27500.0,31.89,32.02,31.41,31.51,27500.0
2009-05-06 13:30:00,31.47,31.64,31.38,31.64,30400.0,31.47,31.64,31.38,31.64,30400.0
2009-05-06 14:00:00,31.58,31.76,31.58,31.7,15800.0,31.58,31.76,31.58,31.7,15800.0
2009-05-06 14:30:00,31.71,32.11,31.67,32.04,28800.0,31.71,32.11,31.67,32.04,28800.0
2009-05-06 15:00:00,32.05,32.18,31.98,32.15,47600.0,32.05,32.18,31.98,32.15,47600.0
2009-05-06 15:30:00,32.16,32.53,32.13,32.35,61200.0,32.16,32.53,32.13,32.35,61200.0
2009-05-07 09:30:00,32.85,32.86,32.32,32.4,14600.0,32.85,32.86,32.32,32.4,14600.0
2009-05-07 10:00:00,32.45,32.49,31.92,31.99,9000.0,32.45,32.49,31.92,31.99,9000.0
2009-05-07 10:30:00,31.92,32.08,31.81,32.04,2000.0,31.92,32.08,31.81,32.04,2000.0
2009-05-07 11:00:00,31.99,32.02,31.68,31.81,3700.0,31.99,32.02,31.68,31.81,3700.0
2009-05-07 11:30:00,31.85,32.0,31.61,31.92,15000.0,31.85,32.0,31.61,31.92,15000.0
2009-05-07 12:00:00,31.92,32.19,31.8,32.17,22600.0,31.92,32.19,31.8,32.17,22600.0
2009-05-07 12:30:00,32.16,32.37,32.1,32.2,15000.0,32.16,32.37,32.1,32.2,15000.0
2009-05-07 13:00:00,32.18,32.2,31.85,32.03,22900.0,32.18,32.2,31.85,32.03,22900.0
2009-05-07 13:30:00,31.98,32.02,31.72,32.0,19600.0,31.98,32.02,31.72,32.0,19600.0
2009-05-07 14:00:00,31.94,32.05,31.73,32.05,17200.0,31.94,32.05,31.73,32.05,17200.0
2009-05-07 14:30:00,31.99,32.01,31.78,31.89,12600.0,31.99,32.01,31.78,31.89,12600.0
2009-05-07 15:00:00,31.93,32.04,31.78,31.97,10500.0,31.93,32.04,31.78,31.97,10500.0
2009-05-07 15:30:00,31.87,32.15,31.75,32.01,20700.0,31.87,32.15,31.75,32.01,20700.0
2009-05-08 09:30:00,32.41,33.14,32.41,33.03,11100.0,32.41,33.14,32.41,33.03,11100.0
2009-05-08 10:00:00,32.99,33.08,32.43,32.57,32300.0,32.99,33.08,32.43,32.57,32300.0
2009-05-08 10:30:00,32.6,32.77,32.51,32.64,23100.0,32.6,32.77,32.51,32.64,23100.0
2009-05-08 11:00:00,32.62,32.75,32.58,32.69,6700.0,32.62,32.75,32.58,32.69,6700.0
2009-05-08 11:30:00,32.67,32.96,32.64,32.96,8400.0,32.67,32.96,32.64,32.96,8400.0
2009-05-08 12:00:00,32.97,33.27,32.97,33.2,5700.0,32.97,33.27,32.97,33.2,5700.0
2009-05-08 12:30:00,33.23,33.46,33.14,33.4,13500.0,33.23,33.46,33.14,33.4,13500.0
2009-05-08 13:00:00,33.41,33.67,33.24,33.62,15000.0,33.41,33.67,33.24,33.62,15000.0
2009-05-08 13:30:00,33.55,33.63,33.43,33.56,12500.0,33.55,33.63,33.43,33.56,12500.0
2009-05-08 14:00:00,33.55,33.83,33.55,33.8,13300.0,33.55,33.83,33.55,33.8,13300.0
2009-05-08 14:30:00,33.77,33.88,33.65,33.72,9400.0,33.77,33.88,33.65,33.72,9400.0
2009-05-08 15:00:00,33.72,33.8,33.5,33.7,14000.0,33.72,33.8,33.5,33.7,14000.0
2009-05-08 15:30:00,33.71,33.96,33.57,33.95,35700.0,33.71,33.96,33.57,33.95,35700.0
2009-05-11 09:30:00,33.06,33.39,32.81,32.81,15400.0,33.06,33.39,32.81,32.81,15400.0
2009-05-11 10:00:00,32.83,32.84,32.56,32.69,18400.0,32.83,32.84,32.56,32.69,18400.0
2009-05-11 10:30:00,32.66,32.73,32.23,32.23,11400.0,32.66,32.73,32.23,32.23,11400.0
2009-05-11 11:00:00,32.21,32.44,32.12,32.14,7300.0,32.21,32.44,32.12,32.14,7300.0
2009-05-11 11:30:00,32.13,32.15,31.93,32.12,22100.0,32.13,32.15,31.93,32.12,22100.0
2009-05-11 12:00:00,32.04,32.18,32.01,32.16,11200.0,32.04,32.18,32.01,32.16,11200.0
2009-05-11 12:30:00,32.13,32.19,31.94,32.0,10800.0,32.13,32.19,31.94,32.0,10800.0
2009-05-11 13:00:00,32.0,32.05,31.8,31.88,17000.0,32.0,32.05,31.8,31.88,17000.0
2009-05-11 13:30:00,31.88,32.06,31.86,31.89,17100.0,31.88,32.06,31.86,31.89,17100.0
2009-05-11 14:00:00,31.9,31.93,31.77,31.88,22800.0,31.9,31.93,31.77,31.88,22800.0
2009-05-11 14:30:00,31.89,32.02,31.8,31.95,35200.0,31.89,32.02,31.8,31.95,35200.0
2009-05-11 15:00:00,31.96,31.99,31.74,31.85,20900.0,31.96,31.99,31.74,31.85,20900.0
2009-05-11 15:30:00,31.84,32.03,31.72,31.77,74100.0,31.84,32.03,31.72,31.77,74100.0
2009-05-12 09:30:00,31.94,32.0,31.36,31.55,16600.0,31.94,32.0,31.36,31.55,16600.0
2009-05-12 10:00:00,31.5,31.64,31.31,31.34,16400.0,31.5,31.64,31.31,31.34,16400.0
2009-05-12 10:30:00,31.28,31.4,31.17,31.24,13600.0,31.28,31.4,31.17,31.24,13600.0
2009-05-12 11:00:00,31.32,31.32,31.09,31.12,3500.0,31.32,31.32,31.09,31.12,3500.0
2009-05-12 11:30:00,31.14,31.3,31.12,31.22,6000.0,31.14,31.3,31.12,31.22,6000.0
2009-05-12 12:00:00,31.25,31.46,31.11,31.41,18900.0,31.25,31.46,31.11,31.41,18900.0
2009-05-12 12:30:00,31.41,31.41,31.03,31.09,5900.0,31.41,31.41,31.03,31.09,5900.0
2009-05-12 13:00:00,31.09,31.21,31.04,31.19,7200.0,31.09,31.21,31.04,31.19,7200.0
2009-05-12 13:30:00,31.15,31.29,31.08,31.14,9300.0,31.15,31.29,31.08,31.14,9300.0
2009-05-12 14:00:00,31.15,31.26,31.11,31.11,9100.0,31.15,31.26,31.11,31.11,9100.0
2009-05-12 14:30:00,31.05,31.49,31.05,31.43,9400.0,31.05,31.49,31.05,31.43,9400.0
2009-05-12 15:00:00,31.39,31.72,31.35,31.58,16700.0,31.39,31.72,31.35,31.58,16700.0
2009-05-12 15:30:00,31.63,31.64,31.42,31.54,25200.0,31.63,31.64,31.42,31.54,25200.0
2009-05-13 09:30:00,31.44,31.44,30.42,30.42,6600.0,31.44,31.44,30.42,30.42,6600.0
2009-05-13 10:00:00,30.43,30.61,30.25,30.56,35200.0,30.43,30.61,30.25,30.56,35200.0
2009-05-13 10:30:00,30.56,30.58,30.29,30.33,7400.0,30.56,30.58,30.29,30.33,7400.0
2009-05-13 11:00:00,30.23,30.4,30.2,30.37,5200.0,30.23,30.4,30.2,30.37,5200.0
2009-05-13 11:30:00,30.27,30.31,30.05,30.07,7500.0,30.27,30.31,30.05,30.07,7500.0
2009-05-13 12:00:00,30.06,30.16,30.04,30.09,13100.0,30.06,30.16,30.04,30.09,13100.0
2009-05-13 12:30:00,30.09,30.09,29.92,29.92,10400.0,30.09,30.09,29.92,29.92,10400.0
2009-05-13 13:00:00,29.91,29.91,29.65,29.65,5900.0,29.91,29.91,29.65,29.65,5900.0
2009-05-13 13:30:00,29.66,29.96,29.66,29.91,10100.0,29.66,29.96,29.66,29.91,10100.0
2009-05-13 14:00:00,29.91,29.91,29.66,29.88,13000.0,29.91,29.91,29.66,29.88,13000.0
2009-05-13 14:30:00,29.8,30.11,29.74,30.08,10900.0,29.8,30.11,29.74,30.08,10900.0
2009-05-13 15:00:00,30.07,30.29,29.96,30.2,33600.0,30.07,30.29,29.96,30.2,33600.0
2009-05-13 15:30:00,30.21,30.39,30.14,30.18,60400.0,30.21,30.39,30.14,30.18,60400.0
2009-05-14 09:30:00,30.37,30.62,30.15,30.25,6200.0,30.37,30.62,30.15,30.25,6200.0
2009-05-14 10:00:00,30.33,30.6,30.29,30.41,6300.0,30.33,30.6,30.29,30.41,6300.0
2009-05-14 10:30:00,30.46,30.52,30.3,30.36,10900.0,30.46,30.52,30.3,30.36,10900.0
2009-05-14 11:00:00,30.37,30.46,30.25,30.36,19600.0,30.37,30.46,30.25,30.36,19600.0
2009-05-14 11:30:00,30.38,30.43,30.27,30.37,29600.0,30.38,30.43,30.27,30.37,29600.0
2009-05-14 12:00:00,30.36,30.5,30.3,30.46,35800.0,30.36,30.5,30.3,30.46,35800.0
2009-05-14 12:30:00,30.46,30.59,30.41,30.49,28700.0,30.46,30.59,30.41,30.49,28700.0
2009-05-14 13:00:00,30.49,30.49,30.21,30.27,37900.0,30.49,30.49,30.21,30.27,37900.0
2009-05-14 13:30:00,30.28,30.61,30.25,30.52,38200.0,30.28,30.61,30.25,30.52,38200.0
2009-05-14 14:00:00,30.49,30.83,30.49,30.8,34900.0,30.49,30.83,30.49,30.8,34900.0
2009-05-14 14:30:00,30.8,31.01,30.77,30.91,42100.0,30.8,31.01,30.77,30.91,42100.0
2009-05-14 15:00:00,30.95,30.97,30.72,30.76,10500.0,30.95,30.97,30.72,30.76,10500.0
2009-05-14 15:30:00,30.71,30.8,30.44,30.48,38000.0,30.71,30.8,30.44,30.48,38000.0
2009-05-15 09:30:00,30.42,30.97,30.3,30.64,47900.0,30.42,30.97,30.3,30.64,47900.0
2009-05-15 10:00:00,30.54,30.69,30.36,30.59,14700.0,30.54,30.69,30.36,30.59,14700.0
2009-05-15 10:30:00,30.59,30.86,30.59,30.71,21700.0,30.59,30.86,30.59,30.71,21700.0
2009-05-15 11:00:00,30.74,30.76,30.48,30.54,5000.0,30.74,30.76,30.48,30.54,5000.0
2009-05-15 11:30:00,30.5,30.56,30.19,30.19,29300.0,30.5,30.56,30.19,30.19,29300.0
2009-05-15 12:00:00,30.14,30.32,30.09,30.31,6400.0,30.14,30.32,30.09,30.31,6400.0
2009-05-15 12:30:00,30.29,30.3,30.11,30.15,6200.0,30.29,30.3,30.11,30.15,6200.0
2009-05-15 13:00:00,30.12,30.21,30.04,30.1,4100.0,30.12,30.21,30.04,30.1,4100.0
2009-05-15 13:30:00,30.06,30.08,29.94,30.01,6100.0,30.06,30.08,29.94,30.01,6100.0
2009-05-15 14:00:00,29.97,30.1,29.9,30.06,8000.0,29.97,30.1,29.9,30.06,8000.0
2009-05-15 14:30:00,30.1,30.21,30.02,30.04,9000.0,30.1,30.21,30.02,30.04,9000.0
2009-05-15 15:00:00,30.06,30.46,29.98,30.39,16500.0,30.06,30.46,29.98,30.39,16500.0
2009-05-15 15:30:00,30.35,30.46,30.23,30.38,20200.0,30.35,30.46,30.23,30.38,20200.0
2009-05-18 09:30:00,30.7,31.15,30.7,31.0,28100.0,30.7,31.15,30.7,31.0,28100.0
2009-05-18 10:00:00,31.0,31.15,30.82,31.05,27200.0,31.0,31.15,30.82,31.05,27200.0
2009-05-18 10:30:00,31.07,31.53,31.07,31.49,21000.0,31.07,31.53,31.07,31.49,21000.0
2009-05-18 11:00:00,31.46,31.6,31.26,31.6,11700.0,31.46,31.6,31.26,31.6,11700.0
2009-05-18 11:30:00,31.6,31.62,31.43,31.43,8900.0,31.6,31.62,31.43,31.43,8900.0
2009-05-18 12:00:00,31.41,31.6,31.37,31.57,11000.0,31.41,31.6,31.37,31.57,11000.0
2009-05-18 12:30:00,31.58,31.78,31.58,31.72,3900.0,31.58,31.78,31.58,31.72,3900.0
2009-05-18 13:00:00,31.7,31.7,31.55,31.58,9300.0,31.7,31.7,31.55,31.58,9300.0
2009-05-18 13:30:00,31.57,31.62,31.47,31.61,8500.0,31.57,31.62,31.47,31.61,8500.0
2009-05-18 14:00:00,31.58,31.66,31.52,31.58,7500.0,31.58,31.66,31.52,31.58,7500.0
2009-05-18 14:30:00,31.64,31.99,31.64,31.94,11100.0,31.64,31.99,31.64,31.94,11100.0
2009-05-18 15:00:00,31.92,31.92,31.78,31.82,12600.0,31.92,31.92,31.78,31.82,12600.0
2009-05-18 15:30:00,31.75,32.03,31.71,31.96,24800.0,31.75,32.03,31.71,31.96,24800.0
2009-05-19 09:30:00,31.97,32.26,31.73,31.97,15800.0,31.97,32.26,31.73,31.97,15800.0
2009-05-19 10:00:00,31.95,32.08,31.87,31.99,27500.0,31.95,32.08,31.87,31.99,27500.0
2009-05-19 10:30:00,32.0,32.08,31.85,31.91,21400.0,32.0,32.08,31.85,31.91,21400.0
2009-05-19 11:00:00,31.94,32.0,31.78,31.93,6500.0,31.94,32.0,31.78,31.93,6500.0
2009-05-19 11:30:00,31.95,32.05,31.91,32.0,9000.0,31.95,32.05,31.91,32.0,9000.0
2009-05-19 12:00:00,31.97,31.98,31.91,31.95,4800.0,31.97,31.98,31.91,31.95,4800.0
2009-05-19 12:30:00,31.98,32.03,31.84,31.98,23100.0,31.98,32.03,31.84,31.98,23100.0
2009-05-19 13:00:00,31.99,32.06,31.93,32.02,8700.0,31.99,32.06,31.93,32.02,8700.0
2009-05-19 13:30:00,32.04,32.08,31.91,32.04,11700.0,32.04,32.08,31.91,32.04,11700.0
2009-05-19 14:00:00,32.0,32.16,31.95,32.13,16000.0,32.0,32.16,31.95,32.13,16000.0
2009-05-19 14:30:00,32.14,32.32,32.14,32.2,10600.0,32.14,32.32,32.14,32.2,10600.0
2009-05-19 15:00:00,32.23,32.26,32.0,32.11,35200.0,32.23,32.26,32.0,32.11,35200.0
2009-05-19 15:30:00,32.08,32.08,31.78,31.83,40100.0,32.08,32.08,31.78,31.83,40100.0
2009-05-20 09:30:00,32.17,32.58,32.1,32.47,5900.0,32.17,32.58,32.1,32.47,5900.0
2009-05-20 10:00:00,32.53,32.96,32.53,32.79,10600.0,32.53,32.96,32.53,32.79,10600.0
2009-05-20 10:30:00,32.83,32.98,32.78,32.89,25500.0,32.83,32.98,32.78,32.89,25500.0
2009-05-20 11:00:00,32.93,32.98,32.74,32.74,20900.0,32.93,32.98,32.74,32.74,20900.0
2009-05-20 11:30:00,32.77,32.82,32.44,32.52,29800.0,32.77,32.82,32.44,32.52,29800.0
2009-05-20 12:00:00,32.52,32.65,32.41,32.5,36600.0,32.52,32.65,32.41,32.5,36600.0
2009-05-20 12:30:00,32.5,32.65,32.43,32.61,14100.0,32.5,32.65,32.43,32.61,14100.0
2009-05-20 13:00:00,32.54,32.61,32.5,32.61,37900.0,32.54,32.61,32.5,32.61,37900.0
2009-05-20 13:30:00,32.6,32.79,32.6,32.74,5200.0,32.6,32.79,32.6,32.74,5200.0
2009-05-20 14:00:00,32.72,32.94,32.58,32.82,8300.0,32.72,32.94,32.58,32.82,8300.0
2009-05-20 14:30:00,32.82,32.98,32.63,32.8,9600.0,32.82,32.98,32.63,32.8,9600.0
2009-05-20 15:00:00,32.85,32.85,32.5,32.58,35100.0,32.85,32.85,32.5,32.58,35100.0
2009-05-20 15:30:00,32.58,32.7,32.42,32.59,71800.0,32.58,32.7,32.42,32.59,71800.0
2009-05-21 09:30:00,32.27,32.38,32.08,32.19,22900.0,32.27,32.38,32.08,32.19,22900.0
2009-05-21 10:00:00,32.19,32.36,31.73,31.76,15600.0,32.19,32.36,31.73,31.76,15600.0
2009-05-21 10:30:00,31.72,31.92,31.63,31.75,25800.0,31.72,31.92,31.63,31.75,25800.0
2009-05-21 11:00:00,31.77,31.83,31.68,31.7,12500.0,31.77,31.83,31.68,31.7,12500.0
2009-05-21 11:30:00,31.71,31.8,31.68,31.8,7000.0,31.71,31.8,31.68,31.8,7000.0
2009-05-21 12:00:00,31.81,31.86,31.6,31.61,15400.0,31.81,31.86,31.6,31.61,15400.0
2009-05-21 12:30:00,31.62,31.8,31.62,31.72,5800.0,31.62,31.8,31.62,31.72,5800.0
2009-05-21 13:00:00,31.76,31.91,31.64,31.69,6200.0,31.76,31.91,31.64,31.69,6200.0
2009-05-21 13:30:00,31.64,31.79,31.52,31.64,6900.0,31.64,31.79,31.52,31.64,6900.0
2009-05-21 14:00:00,31.65,31.79,31.4,31.49,20100.0,31.65,31.79,31.4,31.49,20100.0
2009-05-21 14:30:00,31.5,31.68,31.46,31.68,28900.0,31.5,31.68,31.46,31.68,28900.0
2009-05-21 15:00:00,31.7,31.84,31.59,31.77,12900.0,31.7,31.84,31.59,31.77,12900.0
2009-05-21 15:30:00,31.81,32.09,31.73,32.09,54200.0,31.81,32.09,31.73,32.09,54200.0
2009-05-22 09:30:00,32.17,32.17,31.5,31.67,17300.0,32.17,32.17,31.5,31.67,17300.0
2009-05-22 10:00:00,31.64,31.97,31.58,31.91,28900.0,31.64,31.97,31.58,31.91,28900.0
2009-05-22 10:30:00,31.93,31.93,31.54,31.83,15000.0,31.93,31.93,31.54,31.83,15000.0
2009-05-22 11:00:00,31.8,32.0,31.8,31.82,12400.0,31.8,32.0,31.8,31.82,12400.0
2009-05-22 11:30:00,31.84,32.07,31.8,31.94,19500.0,31.84,32.07,31.8,31.94,19500.0
2009-05-22 12:00:00,32.0,32.15,31.93,31.97,21500.0,32.0,32.15,31.93,31.97,21500.0
2009-05-22 12:30:00,31.97,32.1,31.92,32.07,18900.0,31.97,32.1,31.92,32.07,18900.0
2009-05-22 13:00:00,32.07,32.11,31.8,31.81,14400.0,32.07,32.11,31.8,31.81,14400.0
2009-05-22 13:30:00,31.72,31.85,31.68,31.83,17100.0,31.72,31.85,31.68,31.83,17100.0
2009-05-22 14:00:00,31.85,32.01,31.76,31.98,17200.0,31.85,32.01,31.76,31.98,17200.0
2009-05-22 14:30:00,31.95,32.09,31.9,32.09,7300.0,31.95,32.09,31.9,32.09,7300.0
2009-05-22 15:00:00,32.09,32.14,31.9,32.01,17700.0,32.09,32.14,31.9,32.01,17700.0
2009-05-22 15:30:00,32.0,32.11,31.91,31.91,51500.0,32.0,32.11,31.91,31.91,51500.0
2009-05-26 09:30:00,31.68,32.43,31.68,32.43,11600.0,31.68,32.43,31.68,32.43,11600.0
2009-05-26 10:00:00,32.46,33.1,32.45,32.94,17700.0,32.46,33.1,32.45,32.94,17700.0
2009-05-26 10:30:00,32.94,33.35,32.94,33.2,13600.0,32.94,33.35,32.94,33.2,13600.0
2009-05-26 11:00:00,33.2,33.41,33.03,33.4,38400.0,33.2,33.41,33.03,33.4,38400.0
2009-05-26 11:30:00,33.4,33.75,33.4,33.75,36200.0,33.4,33.75,33.4,33.75,36200.0
2009-05-26 12:00:00,33.7,33.84,33.67,33.84,29900.0,33.7,33.84,33.67,33.84,29900.0
2009-05-26 12:30:00,33.83,33.87,33.65,33.83,7900.0,33.83,33.87,33.65,33.83,7900.0
2009-05-26 13:00:00,33.86,33.89,33.8,33.82,7100.0,33.86,33.89,33.8,33.82,7100.0
2009-05-26 13:30:00,33.82,33.82,33.68,33.71,5000.0,33.82,33.82,33.68,33.71,5000.0
2009-05-26 14:00:00,33.72,33.84,33.57,33.57,13100.0,33.72,33.84,33.57,33.57,13100.0
2009-05-26 14:30:00,33.64,33.65,33.42,33.43,12200.0,33.64,33.65,33.42,33.43,12200.0
2009-05-26 15:00:00,33.42,33.48,33.31,33.38,13500.0,33.42,33.48,33.31,33.38,13500.0
2009-05-26 15:30:00,33.37,33.6,33.35,33.56,38400.0,33.37,33.6,33.35,33.56,38400.0
2009-05-27 09:30:00,33.43,33.49,32.92,33.13,20700.0,33.43,33.49,32.92,33.13,20700.0
2009-05-27 10:00:00,33.09,33.62,32.98,33.51,37800.0,33.09,33.62,32.98,33.51,37800.0
2009-05-27 10:30:00,33.53,33.6,33.28,33.54,13600.0,33.53,33.6,33.28,33.54,13600.0
2009-05-27 11:00:00,33.57,33.6,33.29,33.51,15300.0,33.57,33.6,33.29,33.51,15300.0
2009-05-27 11:30:00,33.53,33.62,33.4,33.48,14900.0,33.53,33.62,33.4,33.48,14900.0
2009-05-27 12:00:00,33.53,33.61,33.29,33.29,10000.0,33.53,33.61,33.29,33.29,10000.0
2009-05-27 12:30:00,33.28,33.33,33.16,33.26,14600.0,33.28,33.33,33.16,33.26,14600.0
2009-05-27 13:00:00,33.26,33.37,33.2,33.2,8200.0,33.26,33.37,33.2,33.2,8200.0
2009-05-27 13:30:00,33.22,33.23,32.78,32.94,15400.0,33.22,33.23,32.78,32.94,15400.0
2009-05-27 14:00:00,32.93,33.04,32.84,33.04,28700.0,32.93,33.04,32.84,33.04,28700.0
2009-05-27 14:30:00,32.99,33.35,32.94,33.2,15600.0,32.99,33.35,32.94,33.2,15600.0
2009-05-27 15:00:00,33.22,33.37,32.93,32.97,16100.0,33.22,33.37,32.93,32.97,16100.0
2009-05-27 15:30:00,32.97,33.09,32.83,32.94,74700.0,32.97,33.09,32.83,32.94,74700.0
2009-05-28 09:30:00,33.22,33.59,32.62,32.63,48500.0,33.22,33.59,32.62,32.63,48500.0
2009-05-28 10:00:00,32.6,32.6,32.05,32.2,47500.0,32.6,32.6,32.05,32.2,47500.0
2009-05-28 10:30:00,32.24,32.53,32.14,32.53,17300.0,32.24,32.53,32.14,32.53,17300.0
2009-05-28 11:00:00,32.53,32.72,32.35,32.46,9800.0,32.53,32.72,32.35,32.46,9800.0
2009-05-28 11:30:00,32.47,32.53,32.33,32.47,10500.0,32.47,32.53,32.33,32.47,10500.0
2009-05-28 12:00:00,32.48,32.5,32.18,32.33,13500.0,32.48,32.5,32.18,32.33,13500.0
2009-05-28 12:30:00,32.3,32.35,32.09,32.21,11300.0,32.3,32.35,32.09,32.21,11300.0
2009-05-28 13:00:00,32.23,32.7,32.2,32.64,41100.0,32.23,32.7,32.2,32.64,41100.0
2009-05-28 13:30:00,32.58,32.7,32.49,32.58,19300.0,32.58,32.7,32.49,32.58,19300.0
2009-05-28 14:00:00,32.57,32.8,32.57,32.78,26600.0,32.57,32.8,32.57,32.78,26600.0
2009-05-28 14:30:00,32.8,33.17,32.8,33.12,31300.0,32.8,33.17,32.8,33.12,31300.0
2009-05-28 15:00:00,33.14,33.23,32.9,33.11,23700.0,33.14,33.23,32.9,33.11,23700.0
2009-05-28 15:30:00,33.07,33.2,32.96,33.02,33300.0,33.07,33.2,32.96,33.02,33300.0
2009-05-29 09:30:00,33.29,33.29,32.51,32.57,41300.0,33.29,33.29,32.51,32.57,41300.0
2009-05-29 10:00:00,32.6,32.85,32.5,32.67,28100.0,32.6,32.85,32.5,32.67,28100.0
2009-05-29 10:30:00,32.68,32.69,32.52,32.52,77600.0,32.68,32.69,32.52,32.52,77600.0
2009-05-29 11:00:00,32.49,32.59,32.2,32.2,29300.0,32.49,32.59,32.2,32.2,29300.0
2009-05-29 11:30:00,32.19,32.25,32.0,32.03,21800.0,32.19,32.25,32.0,32.03,21800.0
2009-05-29 12:00:00,32.05,32.29,32.01,32.29,7500.0,32.05,32.29,32.01,32.29,7500.0
2009-05-29 12:30:00,32.3,32.35,32.26,32.27,6200.0,32.3,32.35,32.26,32.27,6200.0
2009-05-29 13:00:00,32.3,32.3,32.19,32.29,8700.0,32.3,32.3,32.19,32.29,8700.0
2009-05-29 13:30:00,32.29,32.39,32.2,32.25,10600.0,32.29,32.39,32.2,32.25,10600.0
2009-05-29 14:00:00,32.22,32.3,32.11,32.21,46400.0,32.22,32.3,32.11,32.21,46400.0
2009-05-29 14:30:00,32.25,32.35,32.24,32.28,11300.0,32.25,32.35,32.24,32.28,11300.0
2009-05-29 15:00:00,32.29,32.46,32.25,32.46,9200.0,32.29,32.46,32.25,32.46,9200.0
2009-05-29 15:30:00,32.43,32.84,32.36,32.84,60500.0,32.43,32.84,32.36,32.84,60500.0
2009-06-01 09:30:00,33.08,33.73,33.08,33.63,10700.0,33.08,33.73,33.08,33.63,10700.0
2009-06-01 10:00:00,33.67,33.9,33.66,33.79,19100.0,33.67,33.9,33.66,33.79,19100.0
2009-06-01 10:30:00,33.82,33.82,33.71,33.73,10300.0,33.82,33.82,33.71,33.73,10300.0
2009-06-01 11:00:00,33.75,33.84,33.66,33.84,13300.0,33.75,33.84,33.66,33.84,13300.0
2009-06-01 11:30:00,33.84,33.87,33.8,33.84,9000.0,33.84,33.87,33.8,33.84,9000.0
2009-06-01 12:00:00,33.85,33.99,33.83,33.89,10000.0,33.85,33.99,33.83,33.89,10000.0
2009-06-01 12:30:00,33.88,33.9,33.81,33.82,11800.0,33.88,33.9,33.81,33.82,11800.0
2009-06-01 13:00:00,33.81,33.86,33.81,33.83,4900.0,33.81,33.86,33.81,33.83,4900.0
2009-06-01 13:30:00,33.83,34.03,33.81,34.0,20000.0,33.83,34.03,33.81,34.0,20000.0
2009-06-01 14:00:00,34.02,34.03,33.88,33.92,19100.0,34.02,34.03,33.88,33.92,19100.0
2009-06-01 14:30:00,33.91,34.07,33.91,34.0,23700.0,33.91,34.07,33.91,34.0,23700.0
2009-06-01 15:00:00,34.0,34.04,33.93,34.02,35300.0,34.0,34.04,33.93,34.02,35300.0
2009-06-01 15:30:00,34.03,34.11,33.92,34.0,61000.0,34.03,34.11,33.92,34.0,61000.0
2009-06-02 09:30:00,33.8,34.72,33.7,34.64,21800.0,33.8,34.72,33.7,34.64,21800.0
2009-06-02 10:00:00,34.72,35.12,34.71,35.12,16500.0,34.72,35.12,34.71,35.12,16500.0
2009-06-02 10:30:00,35.04,35.21,34.97,35.14,19200.0,35.04,35.21,34.97,35.14,19200.0
2009-06-02 11:00:00,35.11,35.19,34.98,35.03,30900.0,35.11,35.19,34.98,35.03,30900.0
2009-06-02 11:30:00,35.03,35.03,34.89,34.99,32000.0,35.03,35.03,34.89,34.99,32000.0
2009-06-02 12:00:00,34.97,35.04,34.68,34.71,34900.0,34.97,35.04,34.68,34.71,34900.0
2009-06-02 12:30:00,34.71,34.93,34.71,34.89,26700.0,34.71,34.93,34.71,34.89,26700.0
2009-06-02 13:00:00,34.89,34.93,34.82,34.9,20400.0,34.89,34.93,34.82,34.9,20400.0
2009-06-02 13:30:00,34.9,35.05,34.75,34.93,19000.0,34.9,35.05,34.75,34.93,19000.0
2009-06-02 14:00:00,34.93,35.31,34.87,35.26,21600.0,34.93,35.31,34.87,35.26,21600.0
2009-06-02 14:30:00,35.25,35.25,34.98,35.1,40800.0,35.25,35.25,34.98,35.1,40800.0
2009-06-02 15:00:00,35.09,35.21,35.01,35.17,26200.0,35.09,35.21,35.01,35.17,26200.0
2009-06-02 15:30:00,35.17,35.48,35.03,35.05,64300.0,35.17,35.48,35.03,35.05,64300.0
2009-06-03 09:30:00,34.83,34.85,34.73,34.76,15800.0,34.83,34.85,34.73,34.76,15800.0
2009-06-03 10:00:00,34.68,34.83,34.59,34.83,24400.0,34.68,34.83,34.59,34.83,24400.0
2009-06-03 10:30:00,34.82,34.82,34.69,34.82,6900.0,34.82,34.82,34.69,34.82,6900.0
2009-06-03 11:00:00,34.82,34.82,34.58,34.64,25200.0,34.82,34.82,34.58,34.64,25200.0
2009-06-03 11:30:00,34.64,34.64,34.41,34.44,11500.0,34.64,34.64,34.41,34.44,11500.0
2009-06-03 12:00:00,34.43,34.48,34.4,34.48,5400.0,34.43,34.48,34.4,34.48,5400.0
2009-06-03 12:30:00,34.41,34.49,34.4,34.4,8100.0,34.41,34.49,34.4,34.4,8100.0
2009-06-03 13:00:00,34.44,34.46,34.4,34.41,8000.0,34.44,34.46,34.4,34.41,8000.0
2009-06-03 13:30:00,34.42,34.54,34.4,34.54,9800.0,34.42,34.54,34.4,34.54,9800.0
2009-06-03 14:00:00,34.54,34.55,34.4,34.5,5600.0,34.54,34.55,34.4,34.5,5600.0
2009-06-03 14:30:00,34.5,34.64,34.42,34.56,11200.0,34.5,34.64,34.42,34.56,11200.0
2009-06-03 15:00:00,34.56,34.6,34.42,34.42,7900.0,34.56,34.6,34.42,34.42,7900.0
2009-06-03 15:30:00,34.43,34.74,34.4,34.73,21800.0,34.43,34.74,34.4,34.73,21800.0
2009-06-04 09:30:00,34.79,34.89,34.5,34.55,5200.0,34.79,34.89,34.5,34.55,5200.0
2009-06-04 10:00:00,34.55,34.75,34.41,34.75,33700.0,34.55,34.75,34.41,34.75,33700.0
2009-06-04 10:30:00,34.7,35.2,34.68,35.12,28800.0,34.7,35.2,34.68,35.12,28800.0
2009-06-04 11:00:00,35.07,35.15,35.02,35.06,2300.0,35.07,35.15,35.02,35.06,2300.0
2009-06-04 11:30:00,35.05,35.1,35.0,35.0,9100.0,35.05,35.1,35.0,35.0,9100.0
2009-06-04 12:00:00,35.01,35.19,35.0,35.11,8100.0,35.01,35.19,35.0,35.11,8100.0
2009-06-04 12:30:00,35.08,35.26,35.0,35.19,19700.0,35.08,35.26,35.0,35.19,19700.0
2009-06-04 13:00:00,35.14,35.33,35.12,35.25,3700.0,35.14,35.33,35.12,35.25,3700.0
2009-06-04 13:30:00,35.35,35.67,35.32,35.6,25700.0,35.35,35.67,35.32,35.6,25700.0
2009-06-04 14:00:00,35.6,35.6,35.41,35.57,20100.0,35.6,35.6,35.41,35.57,20100.0
2009-06-04 14:30:00,35.59,35.61,35.49,35.59,9900.0,35.59,35.61,35.49,35.59,9900.0
2009-06-04 15:00:00,35.58,35.68,35.49,35.67,26600.0,35.58,35.68,35.49,35.67,26600.0
2009-06-04 15:30:00,35.63,35.8,35.49,35.74,39800.0,35.63,35.8,35.49,35.74,39800.0
2009-06-05 09:30:00,35.95,36.66,35.9,36.65,19000.0,35.95,36.66,35.9,36.65,19000.0
2009-06-05 10:00:00,36.58,36.76,36.29,36.52,19600.0,36.58,36.76,36.29,36.52,19600.0
2009-06-05 10:30:00,36.53,37.09,36.47,37.08,20600.0,36.53,37.09,36.47,37.08,20600.0
2009-06-05 11:00:00,37.09,37.38,37.05,37.3,27800.0,37.09,37.38,37.05,37.3,27800.0
2009-06-05 11:30:00,37.28,37.28,37.04,37.17,16900.0,37.28,37.28,37.04,37.17,16900.0
2009-06-05 12:00:00,37.12,37.29,37.05,37.25,20200.0,37.12,37.29,37.05,37.25,20200.0
2009-06-05 12:30:00,37.25,37.32,37.17,37.25,28300.0,37.25,37.32,37.17,37.25,28300.0
2009-06-05 13:00:00,37.24,37.24,37.01,37.05,21900.0,37.24,37.24,37.01,37.05,21900.0
2009-06-05 13:30:00,37.05,37.25,36.99,37.05,23300.0,37.05,37.25,36.99,37.05,23300.0
2009-06-05 14:00:00,37.05,37.08,36.92,37.03,27700.0,37.05,37.08,36.92,37.03,27700.0
2009-06-05 14:30:00,37.01,37.15,36.92,37.04,22400.0,37.01,37.15,36.92,37.04,22400.0
2009-06-05 15:00:00,37.05,37.15,36.97,37.02,18000.0,37.05,37.15,36.97,37.02,18000.0
2009-06-05 15:30:00,37.04,37.33,37.04,37.19,48900.0,37.04,37.33,37.04,37.19,48900.0
2009-06-08 09:30:00,36.74,36.74,36.39,36.41,3300.0,36.74,36.74,36.39,36.41,3300.0
2009-06-08 10:00:00,36.39,36.56,36.26,36.41,5400.0,36.39,36.56,36.26,36.41,5400.0
2009-06-08 10:30:00,36.41,36.55,36.41,36.53,2800.0,36.41,36.55,36.41,36.53,2800.0
2009-06-08 11:00:00,36.41,36.42,36.3,36.3,3800.0,36.41,36.42,36.3,36.3,3800.0
2009-06-08 11:30:00,36.3,36.46,36.3,36.42,3300.0,36.3,36.46,36.3,36.42,3300.0
2009-06-08 12:00:00,36.41,36.45,36.33,36.41,14000.0,36.41,36.45,36.33,36.41,14000.0
2009-06-08 12:30:00,36.34,36.45,36.25,36.38,4900.0,36.34,36.45,36.25,36.38,4900.0
2009-06-08 13:00:00,36.38,36.41,36.33,36.34,2700.0,36.38,36.41,36.33,36.34,2700.0
2009-06-08 13:30:00,36.41,36.56,36.31,36.49,4100.0,36.41,36.56,36.31,36.49,4100.0
2009-06-08 14:00:00,36.53,36.56,36.39,36.55,47100.0,36.53,36.56,36.39,36.55,47100.0
2009-06-08 14:30:00,36.56,36.64,36.43,36.62,20000.0,36.56,36.64,36.43,36.62,20000.0
2009-06-08 15:00:00,36.67,37.09,36.52,37.05,20300.0,36.67,37.09,36.52,37.05,20300.0
2009-06-08 15:30:00,37.06,37.39,36.84,36.92,38600.0,37.06,37.39,36.84,36.92,38600.0
2009-06-09 09:30:00,37.06,37.37,36.65,36.72,12400.0,37.06,37.37,36.65,36.72,12400.0
2009-06-09 10:00:00,36.75,36.89,36.62,36.74,6000.0,36.75,36.89,36.62,36.74,6000.0
2009-06-09 10:30:00,36.78,36.87,36.5,36.54,14900.0,36.78,36.87,36.5,36.54,14900.0
2009-06-09 11:00:00,36.53,36.69,36.5,36.53,55000.0,36.53,36.69,36.5,36.53,55000.0
2009-06-09 11:30:00,36.5,36.62,36.5,36.6,49700.0,36.5,36.62,36.5,36.6,49700.0
2009-06-09 12:00:00,36.63,36.77,36.63,36.76,8100.0,36.63,36.77,36.63,36.76,8100.0
2009-06-09 12:30:00,36.81,36.88,36.74,36.8,2400.0,36.81,36.88,36.74,36.8,2400.0
2009-06-09 13:00:00,36.8,36.91,36.71,36.74,4300.0,36.8,36.91,36.71,36.74,4300.0
2009-06-09 13:30:00,36.73,36.83,36.65,36.81,4700.0,36.73,36.83,36.65,36.81,4700.0
2009-06-09 14:00:00,36.78,36.93,36.75,36.92,19500.0,36.78,36.93,36.75,36.92,19500.0
2009-06-09 14:30:00,36.96,37.0,36.88,36.96,10000.0,36.96,37.0,36.88,36.96,10000.0
2009-06-09 15:00:00,36.99,37.01,36.76,36.83,18600.0,36.99,37.01,36.76,36.83,18600.0
2009-06-09 15:30:00,36.78,36.88,36.75,36.78,33400.0,36.78,36.88,36.75,36.78,33400.0
2009-06-10 09:30:00,37.2,37.57,36.35,36.41,12700.0,37.2,37.57,36.35,36.41,12700.0
2009-06-10 10:00:00,36.37,36.41,35.88,35.9,9200.0,36.37,36.41,35.88,35.9,9200.0
2009-06-10 10:30:00,35.89,36.0,35.66,35.77,21200.0,35.89,36.0,35.66,35.77,21200.0
2009-06-10 11:00:00,35.76,36.16,35.57,36.06,31200.0,35.76,36.16,35.57,36.06,31200.0
2009-06-10 11:30:00,36.12,36.14,36.03,36.08,4100.0,36.12,36.14,36.03,36.08,4100.0
2009-06-10 12:00:00,35.99,36.22,35.99,36.2,5400.0,35.99,36.22,35.99,36.2,5400.0
2009-06-10 12:30:00,36.18,36.18,35.89,35.91,5000.0,36.18,36.18,35.89,35.91,5000.0
2009-06-10 13:00:00,35.92,35.92,35.56,35.58,7200.0,35.92,35.92,35.56,35.58,7200.0
2009-06-10 13:30:00,35.57,35.57,35.41,35.55,9500.0,35.57,35.57,35.41,35.55,9500.0
2009-06-10 14:00:00,35.5,35.76,35.47,35.69,9300.0,35.5,35.76,35.47,35.69,9300.0
2009-06-10 14:30:00,35.65,36.03,35.56,35.99,8000.0,35.65,36.03,35.56,35.99,8000.0
2009-06-10 15:00:00,36.0,36.11,35.94,36.0,16200.0,36.0,36.11,35.94,36.0,16200.0
2009-06-10 15:30:00,36.04,36.5,36.04,36.46,35000.0,36.04,36.5,36.04,36.46,35000.0
2009-06-11 09:30:00,36.46,36.85,36.3,36.7,9100.0,36.46,36.85,36.3,36.7,9100.0
2009-06-11 10:00:00,36.71,36.92,36.7,36.81,6300.0,36.71,36.92,36.7,36.81,6300.0
2009-06-11 10:30:00,36.76,36.8,36.59,36.62,25100.0,36.76,36.8,36.59,36.62,25100.0
2009-06-11 11:00:00,36.61,36.61,36.4,36.45,40400.0,36.61,36.61,36.4,36.45,40400.0
2009-06-11 11:30:00,36.43,36.46,36.31,36.37,21800.0,36.43,36.46,36.31,36.37,21800.0
2009-06-11 12:00:00,36.32,36.4,36.25,36.31,9100.0,36.32,36.4,36.25,36.31,9100.0
2009-06-11 12:30:00,36.36,36.55,36.35,36.55,2800.0,36.36,36.55,36.35,36.55,2800.0
2009-06-11 13:00:00,36.57,36.67,36.33,36.67,5100.0,36.57,36.67,36.33,36.67,5100.0
2009-06-11 13:30:00,36.7,36.74,36.56,36.62,22400.0,36.7,36.74,36.56,36.62,22400.0
2009-06-11 14:00:00,36.62,36.62,36.44,36.5,5800.0,36.62,36.62,36.44,36.5,5800.0
2009-06-11 14:30:00,36.5,36.5,36.34,36.37,10300.0,36.5,36.5,36.34,36.37,10300.0
2009-06-11 15:00:00,36.38,36.48,36.32,36.32,9700.0,36.38,36.48,36.32,36.32,9700.0
2009-06-11 15:30:00,36.32,36.44,36.04,36.17,43200.0,36.32,36.44,36.04,36.17,43200.0
2009-06-12 09:30:00,35.93,36.1,35.29,35.35,15600.0,35.93,36.1,35.29,35.35,15600.0
2009-06-12 10:00:00,35.36,35.68,35.29,35.58,8800.0,35.36,35.68,35.29,35.58,8800.0
2009-06-12 10:30:00,35.61,35.97,35.57,35.96,4700.0,35.61,35.97,35.57,35.96,4700.0
2009-06-12 11:00:00,35.92,36.02,35.89,35.97,5800.0,35.92,36.02,35.89,35.97,5800.0
2009-06-12 11:30:00,35.99,36.23,35.99,36.11,9800.0,35.99,36.23,35.99,36.11,9800.0
2009-06-12 12:00:00,36.11,36.48,36.11,36.48,9500.0,36.11,36.48,36.11,36.48,9500.0
2009-06-12 12:30:00,36.53,36.53,36.34,36.44,10200.0,36.53,36.53,36.34,36.44,10200.0
2009-06-12 13:00:00,36.51,36.66,36.4,36.41,20700.0,36.51,36.66,36.4,36.41,20700.0
2009-06-12 13:30:00,36.4,36.54,36.38,36.52,3700.0,36.4,36.54,36.38,36.52,3700.0
2009-06-12 14:00:00,36.48,36.57,36.33,36.52,9800.0,36.48,36.57,36.33,36.52,9800.0
2009-06-12 14:30:00,36.54,36.82,36.51,36.67,10000.0,36.54,36.82,36.51,36.67,10000.0
2009-06-12 15:00:00,36.77,36.82,36.58,36.69,12200.0,36.77,36.82,36.58,36.69,12200.0
2009-06-12 15:30:00,36.71,36.89,36.49,36.81,37100.0,36.71,36.89,36.49,36.81,37100.0
2009-06-15 09:30:00,36.1,36.14,35.53,35.72,11200.0,36.1,36.14,35.53,35.72,11200.0
2009-06-15 10:00:00,35.69,35.82,35.66,35.75,8800.0,35.69,35.82,35.66,35.75,8800.0
2009-06-15 10:30:00,35.74,35.76,35.51,35.64,15900.0,35.74,35.76,35.51,35.64,15900.0
2009-06-15 11:00:00,35.64,35.64,35.51,35.51,4400.0,35.64,35.64,35.51,35.51,4400.0
2009-06-15 11:30:00,35.58,35.72,35.56,35.56,5200.0,35.58,35.72,35.56,35.56,5200.0
2009-06-15 12:00:00,35.62,35.63,35.32,35.36,14000.0,35.62,35.63,35.32,35.36,14000.0
2009-06-15 12:30:00,35.33,35.6,35.33,35.56,20900.0,35.33,35.6,35.33,35.56,20900.0
2009-06-15 13:00:00,35.54,35.65,35.42,35.47,5400.0,35.54,35.65,35.42,35.47,5400.0
2009-06-15 13:30:00,35.45,35.53,35.34,35.4,6500.0,35.45,35.53,35.34,35.4,6500.0
2009-06-15 14:00:00,35.41,35.52,35.41,35.52,5000.0,35.41,35.52,35.41,35.52,5000.0
2009-06-15 14:30:00,35.54,35.66,35.41,35.65,32800.0,35.54,35.66,35.41,35.65,32800.0
2009-06-15 15:00:00,35.67,35.84,35.57,35.69,22500.0,35.67,35.84,35.57,35.69,22500.0
2009-06-15 15:30:00,35.75,35.85,35.57,35.79,29000.0,35.75,35.85,35.57,35.79,29000.0
2009-06-16 09:30:00,36.02,36.25,35.06,36.18,11000.0,36.02,36.25,35.06,36.18,11000.0
2009-06-16 10:00:00,36.17,36.31,36.01,36.31,28000.0,36.17,36.31,36.01,36.31,28000.0
2009-06-16 10:30:00,36.31,36.58,36.27,36.4,18200.0,36.31,36.58,36.27,36.4,18200.0
2009-06-16 11:00:00,36.4,36.48,36.19,36.26,13100.0,36.4,36.48,36.19,36.26,13100.0
2009-06-16 11:30:00,36.27,36.28,36.05,36.1,22400.0,36.27,36.28,36.05,36.1,22400.0
2009-06-16 12:00:00,36.09,36.17,36.04,36.14,11900.0,36.09,36.17,36.04,36.14,11900.0
2009-06-16 12:30:00,36.12,36.12,35.58,35.7,9100.0,36.12,36.12,35.58,35.7,9100.0
2009-06-16 13:00:00,35.64,35.69,35.55,35.65,19600.0,35.64,35.69,35.55,35.65,19600.0
2009-06-16 13:30:00,35.67,35.85,35.61,35.79,24700.0,35.67,35.85,35.61,35.79,24700.0
2009-06-16 14:00:00,35.81,35.81,35.58,35.64,9700.0,35.81,35.81,35.58,35.64,9700.0
2009-06-16 14:30:00,35.63,35.87,35.61,35.86,13700.0,35.63,35.87,35.61,35.86,13700.0
2009-06-16 15:00:00,35.88,35.92,35.72,35.83,11800.0,35.88,35.92,35.72,35.83,11800.0
2009-06-16 15:30:00,35.86,36.04,35.73,35.79,45300.0,35.86,36.04,35.73,35.79,45300.0
2009-06-17 09:30:00,35.64,35.64,34.96,35.08,15700.0,35.64,35.64,34.96,35.08,15700.0
2009-06-17 10:00:00,35.02,35.58,35.02,35.47,7000.0,35.02,35.58,35.02,35.47,7000.0
2009-06-17 10:30:00,35.51,35.56,35.35,35.42,29900.0,35.51,35.56,35.35,35.42,29900.0
2009-06-17 11:00:00,35.44,35.59,35.41,35.52,25900.0,35.44,35.59,35.41,35.52,25900.0
2009-06-17 11:30:00,35.45,35.53,35.35,35.44,27900.0,35.45,35.53,35.35,35.44,27900.0
2009-06-17 12:00:00,35.43,35.7,35.41,35.61,34800.0,35.43,35.7,35.41,35.61,34800.0
2009-06-17 12:30:00,35.61,35.69,35.49,35.5,31400.0,35.61,35.69,35.49,35.5,31400.0
2009-06-17 13:00:00,35.51,35.68,35.46,35.68,14000.0,35.51,35.68,35.46,35.68,14000.0
2009-06-17 13:30:00,35.69,35.94,35.67,35.86,9000.0,35.69,35.94,35.67,35.86,9000.0
2009-06-17 14:00:00,35.8,35.88,35.77,35.88,11600.0,35.8,35.88,35.77,35.88,11600.0
2009-06-17 14:30:00,35.88,35.92,35.62,35.67,5800.0,35.88,35.92,35.62,35.67,5800.0
2009-06-17 15:00:00,35.7,35.79,35.56,35.56,17700.0,35.7,35.79,35.56,35.56,17700.0
2009-06-17 15:30:00,35.55,35.77,35.53,35.58,36600.0,35.55,35.77,35.53,35.58,36600.0
2009-06-18 09:30:00,35.61,36.05,35.57,35.97,14000.0,35.61,36.05,35.57,35.97,14000.0
2009-06-18 10:00:00,36.08,36.33,35.97,36.26,28900.0,36.08,36.33,35.97,36.26,28900.0
2009-06-18 10:30:00,36.25,36.33,36.01,36.1,55700.0,36.25,36.33,36.01,36.1,55700.0
2009-06-18 11:00:00,36.1,36.57,36.1,36.53,31700.0,36.1,36.57,36.1,36.53,31700.0
2009-06-18 11:30:00,36.47,36.58,36.41,36.56,29600.0,36.47,36.58,36.41,36.56,29600.0
2009-06-18 12:00:00,36.56,36.64,36.43,36.54,43400.0,36.56,36.64,36.43,36.54,43400.0
2009-06-18 12:30:00,36.53,36.57,36.35,36.47,30700.0,36.53,36.57,36.35,36.47,30700.0
2009-06-18 13:00:00,36.46,36.58,36.35,36.38,32900.0,36.46,36.58,36.35,36.38,32900.0
2009-06-18 13:30:00,36.41,36.44,36.1,36.12,64700.0,36.41,36.44,36.1,36.12,64700.0
2009-06-18 14:00:00,36.12,36.15,35.88,35.95,75100.0,36.12,36.15,35.88,35.95,75100.0
2009-06-18 14:30:00,35.97,36.09,35.93,36.05,20500.0,35.97,36.09,35.93,36.05,20500.0
2009-06-18 15:00:00,36.06,36.13,35.89,35.9,22900.0,36.06,36.13,35.89,35.9,22900.0
2009-06-18 15:30:00,35.89,35.99,35.7,35.78,40200.0,35.89,35.99,35.7,35.78,40200.0
2009-06-19 09:30:00,36.31,36.81,36.27,36.78,122600.0,36.31,36.81,36.27,36.78,122600.0
2009-06-19 10:00:00,36.83,36.96,36.69,36.72,22000.0,36.83,36.96,36.69,36.72,22000.0
2009-06-19 10:30:00,36.75,36.79,36.66,36.67,8600.0,36.75,36.79,36.66,36.67,8600.0
2009-06-19 11:00:00,36.73,36.73,36.57,36.6,5700.0,36.73,36.73,36.57,36.6,5700.0
2009-06-19 11:30:00,36.6,36.66,36.43,36.49,6300.0,36.6,36.66,36.43,36.49,6300.0
2009-06-19 12:00:00,36.49,36.49,36.2,36.32,14300.0,36.49,36.49,36.2,36.32,14300.0
2009-06-19 12:30:00,36.33,36.42,36.3,36.3,5200.0,36.33,36.42,36.3,36.3,5200.0
2009-06-19 13:00:00,36.32,36.33,36.21,36.29,5500.0,36.32,36.33,36.21,36.29,5500.0
2009-06-19 13:30:00,36.29,36.34,36.16,36.16,8100.0,36.29,36.34,36.16,36.16,8100.0
2009-06-19 14:00:00,36.13,36.18,35.96,36.02,6700.0,36.13,36.18,35.96,36.02,6700.0
2009-06-19 14:30:00,35.99,36.15,35.99,36.1,6900.0,35.99,36.15,35.99,36.1,6900.0
2009-06-19 15:00:00,36.11,36.15,36.02,36.15,7900.0,36.11,36.15,36.02,36.15,7900.0
2009-06-19 15:30:00,36.2,36.23,35.96,36.0,42300.0,36.2,36.23,35.96,36.0,42300.0
2009-06-22 09:30:00,35.47,35.58,34.66,34.72,41000.0,35.47,35.58,34.66,34.72,41000.0
2009-06-22 10:00:00,34.76,34.9,34.51,34.56,46300.0,34.76,34.9,34.51,34.56,46300.0
2009-06-22 10:30:00,34.57,34.57,34.27,34.27,39800.0,34.57,34.57,34.27,34.27,39800.0
2009-06-22 11:00:00,34.24,34.29,34.14,34.22,10200.0,34.24,34.29,34.14,34.22,10200.0
2009-06-22 11:30:00,34.23,34.25,33.97,34.07,16100.0,34.23,34.25,33.97,34.07,16100.0
2009-06-22 12:00:00,34.03,34.13,33.87,34.0,17500.0,34.03,34.13,33.87,34.0,17500.0
2009-06-22 12:30:00,34.02,34.04,33.91,33.97,10300.0,34.02,34.04,33.91,33.97,10300.0
2009-06-22 13:00:00,34.0,34.01,33.87,33.98,9300.0,34.0,34.01,33.87,33.98,9300.0
2009-06-22 13:30:00,33.98,34.09,33.92,34.05,9900.0,33.98,34.09,33.92,34.05,9900.0
2009-06-22 14:00:00,34.05,34.09,33.95,33.96,11700.0,34.05,34.09,33.95,33.96,11700.0
2009-06-22 14:30:00,33.98,34.09,33.92,34.0,13800.0,33.98,34.09,33.92,34.0,13800.0
2009-06-22 15:00:00,34.0,34.1,33.98,34.0,21000.0,34.0,34.1,33.98,34.0,21000.0
2009-06-22 15:30:00,34.0,34.15,33.74,33.8,54900.0,34.0,34.15,33.74,33.8,54900.0
2009-06-23 09:30:00,33.93,34.11,33.62,34.11,26100.0,33.93,34.11,33.62,34.11,26100.0
2009-06-23 10:00:00,34.09,34.11,33.71,33.75,8100.0,34.09,34.11,33.71,33.75,8100.0
2009-06-23 10:30:00,33.77,33.9,33.64,33.73,9600.0,33.77,33.9,33.64,33.73,9600.0
2009-06-23 11:00:00,33.73,33.82,33.62,33.8,5300.0,33.73,33.82,33.62,33.8,5300.0
2009-06-23 11:30:00,33.8,33.89,33.74,33.8,5900.0,33.8,33.89,33.74,33.8,5900.0
2009-06-23 12:00:00,33.84,33.85,33.62,33.64,7000.0,33.84,33.85,33.62,33.64,7000.0
2009-06-23 12:30:00,33.64,33.77,33.64,33.64,4500.0,33.64,33.77,33.64,33.64,4500.0
2009-06-23 13:00:00,33.64,33.78,33.63,33.63,8000.0,33.64,33.78,33.63,33.63,8000.0
2009-06-23 13:30:00,33.67,33.71,33.6,33.6,3600.0,33.67,33.71,33.6,33.6,3600.0
2009-06-23 14:00:00,33.58,33.8,33.58,33.73,5700.0,33.58,33.8,33.58,33.73,5700.0
2009-06-23 14:30:00,33.73,33.76,33.6,33.7,5900.0,33.73,33.76,33.6,33.7,5900.0
2009-06-23 15:00:00,33.74,33.81,33.63,33.79,11800.0,33.74,33.81,33.63,33.79,11800.0
2009-06-23 15:30:00,33.77,33.84,33.62,33.64,42000.0,33.77,33.84,33.62,33.64,42000.0
2009-06-24 09:30:00,33.66,33.85,33.5,33.84,15100.0,33.66,33.85,33.5,33.84,15100.0
2009-06-24 10:00:00,33.81,33.84,33.64,33.69,19600.0,33.81,33.84,33.64,33.69,19600.0
2009-06-24 10:30:00,33.68,33.79,33.59,33.64,12000.0,33.68,33.79,33.59,33.64,12000.0
2009-06-24 11:00:00,33.65,33.72,33.61,33.67,9700.0,33.65,33.72,33.61,33.67,9700.0
2009-06-24 11:30:00,33.69,33.7,33.69,33.7,5300.0,33.69,33.7,33.69,33.7,5300.0
2009-06-24 12:00:00,33.69,33.7,33.63,33.68,7000.0,33.69,33.7,33.63,33.68,7000.0
2009-06-24 12:30:00,33.65,33.7,33.65,33.7,6200.0,33.65,33.7,33.65,33.7,6200.0
2009-06-24 13:00:00,33.69,33.7,33.48,33.49,10900.0,33.69,33.7,33.48,33.49,10900.0
2009-06-24 13:30:00,33.47,33.5,33.35,33.49,22000.0,33.47,33.5,33.35,33.49,22000.0
2009-06-24 14:00:00,33.5,33.67,33.19,33.24,19500.0,33.5,33.67,33.19,33.24,19500.0
2009-06-24 14:30:00,33.24,33.32,33.06,33.06,17800.0,33.24,33.32,33.06,33.06,17800.0
2009-06-24 15:00:00,33.06,33.16,32.86,33.03,21700.0,33.06,33.16,32.86,33.03,21700.0
2009-06-24 15:30:00,33.03,33.1,32.9,33.03,47800.0,33.03,33.1,32.9,33.03,47800.0
2009-06-25 09:30:00,32.92,33.05,32.72,33.02,13800.0,32.92,33.05,32.72,33.02,13800.0
2009-06-25 10:00:00,33.03,33.12,32.89,32.9,14200.0,33.03,33.12,32.89,32.9,14200.0
2009-06-25 10:30:00,32.9,33.0,32.71,32.76,8500.0,32.9,33.0,32.71,32.76,8500.0
2009-06-25 11:00:00,32.76,32.99,32.74,32.98,8600.0,32.76,32.99,32.74,32.98,8600.0
2009-06-25 11:30:00,32.98,33.21,32.95,33.21,8400.0,32.98,33.21,32.95,33.21,8400.0
2009-06-25 12:00:00,33.15,33.26,33.12,33.23,7400.0,33.15,33.26,33.12,33.23,7400.0
2009-06-25 12:30:00,33.25,33.3,33.08,33.1,9600.0,33.25,33.3,33.08,33.1,9600.0
2009-06-25 13:00:00,33.08,33.41,33.06,33.27,11000.0,33.08,33.41,33.06,33.27,11000.0
2009-06-25 13:30:00,33.29,33.34,33.01,33.06,18500.0,33.29,33.34,33.01,33.06,18500.0
2009-06-25 14:00:00,33.07,33.1,32.97,33.08,16300.0,33.07,33.1,32.97,33.08,16300.0
2009-06-25 14:30:00,33.09,33.22,33.03,33.14,17000.0,33.09,33.22,33.03,33.14,17000.0
2009-06-25 15:00:00,33.14,33.33,33.11,33.33,20300.0,33.14,33.33,33.11,33.33,20300.0
2009-06-25 15:30:00,33.33,33.57,33.12,33.56,35100.0,33.33,33.57,33.12,33.56,35100.0
2009-06-26 09:30:00,33.46,33.46,33.03,33.08,7200.0,33.46,33.46,33.03,33.08,7200.0
2009-06-26 10:00:00,33.1,33.32,33.05,33.28,7300.0,33.1,33.32,33.05,33.28,7300.0
2009-06-26 10:30:00,33.29,33.33,33.13,33.29,4800.0,33.29,33.33,33.13,33.29,4800.0
2009-06-26 11:00:00,33.27,33.27,33.11,33.22,5600.0,33.27,33.27,33.11,33.22,5600.0
2009-06-26 11:30:00,33.22,33.25,33.19,33.24,2600.0,33.22,33.25,33.19,33.24,2600.0
2009-06-26 12:00:00,33.21,33.25,33.18,33.2,4400.0,33.21,33.25,33.18,33.2,4400.0
2009-06-26 12:30:00,33.18,33.31,33.16,33.31,5500.0,33.18,33.31,33.16,33.31,5500.0
2009-06-26 13:00:00,33.32,33.39,33.26,33.39,3500.0,33.32,33.39,33.26,33.39,3500.0
2009-06-26 13:30:00,33.37,33.37,33.18,33.23,16200.0,33.37,33.37,33.18,33.23,16200.0
2009-06-26 14:00:00,33.21,33.27,33.18,33.27,26300.0,33.21,33.27,33.18,33.27,26300.0
2009-06-26 14:30:00,33.27,33.27,33.11,33.22,10700.0,33.27,33.27,33.11,33.22,10700.0
2009-06-26 15:00:00,33.22,33.3,33.19,33.27,32400.0,33.22,33.3,33.19,33.27,32400.0
2009-06-26 15:30:00,33.25,33.66,33.18,33.48,102400.0,33.25,33.66,33.18,33.48,102400.0
2009-06-29 09:30:00,33.48,33.64,33.03,33.16,22700.0,33.48,33.64,33.03,33.16,22700.0
2009-06-29 10:00:00,33.24,33.48,33.0,33.42,18900.0,33.24,33.48,33.0,33.42,18900.0
2009-06-29 10:30:00,33.48,33.61,33.45,33.48,10700.0,33.48,33.61,33.45,33.48,10700.0
2009-06-29 11:00:00,33.5,33.5,33.25,33.29,22500.0,33.5,33.5,33.25,33.29,22500.0
2009-06-29 11:30:00,33.27,33.31,33.22,33.24,18400.0,33.27,33.31,33.22,33.24,18400.0
2009-06-29 12:00:00,33.25,33.35,33.25,33.34,13900.0,33.25,33.35,33.25,33.34,13900.0
2009-06-29 12:30:00,33.34,33.38,33.29,33.29,7000.0,33.34,33.38,33.29,33.29,7000.0
2009-06-29 13:00:00,33.25,33.32,33.23,33.28,7600.0,33.25,33.32,33.23,33.28,7600.0
2009-06-29 13:30:00,33.26,33.34,33.2,33.3,6200.0,33.26,33.34,33.2,33.3,6200.0
2009-06-29 14:00:00,33.26,33.29,33.2,33.28,4300.0,33.26,33.29,33.2,33.28,4300.0
2009-06-29 14:30:00,33.28,33.35,33.28,33.35,8300.0,33.28,33.35,33.28,33.35,8300.0
2009-06-29 15:00:00,33.35,33.46,33.34,33.45,8700.0,33.35,33.46,33.34,33.45,8700.0
2009-06-29 15:30:00,33.45,33.45,33.22,33.24,27400.0,33.45,33.45,33.22,33.24,27400.0
2009-06-30 09:30:00,33.4,33.47,33.14,33.32,6600.0,33.4,33.47,33.14,33.32,6600.0
2009-06-30 10:00:00,33.29,33.3,32.87,32.99,11900.0,33.29,33.3,32.87,32.99,11900.0
2009-06-30 10:30:00,32.91,32.91,32.75,32.85,2800.0,32.91,32.91,32.75,32.85,2800.0
2009-06-30 11:00:00,32.89,32.93,32.74,32.89,9100.0,32.89,32.93,32.74,32.89,9100.0
2009-06-30 11:30:00,32.83,32.9,32.76,32.89,4600.0,32.83,32.9,32.76,32.89,4600.0
2009-06-30 12:00:00,32.9,32.93,32.79,32.86,8600.0,32.9,32.93,32.79,32.86,8600.0
2009-06-30 12:30:00,32.88,32.88,32.77,32.8,3600.0,32.88,32.88,32.77,32.8,3600.0
2009-06-30 13:00:00,32.81,32.84,32.78,32.79,4700.0,32.81,32.84,32.78,32.79,4700.0
2009-06-30 13:30:00,32.79,32.8,32.73,32.73,10800.0,32.79,32.8,32.73,32.73,10800.0
2009-06-30 14:00:00,32.73,32.81,32.7,32.81,15100.0,32.73,32.81,32.7,32.81,15100.0
2009-06-30 14:30:00,32.79,32.87,32.75,32.83,6700.0,32.79,32.87,32.75,32.83,6700.0
2009-06-30 15:00:00,32.86,32.91,32.78,32.82,10400.0,32.86,32.91,32.78,32.82,10400.0
2009-06-30 15:30:00,32.85,32.96,32.75,32.75,26200.0,32.85,32.96,32.75,32.75,26200.0
2009-07-01 09:30:00,32.97,33.1,32.69,33.02,9400.0,32.97,33.1,32.69,33.02,9400.0
2009-07-01 10:00:00,33.05,33.3,32.87,33.29,15200.0,33.05,33.3,32.87,33.29,15200.0
2009-07-01 10:30:00,33.32,33.44,33.25,33.42,7300.0,33.32,33.44,33.25,33.42,7300.0
2009-07-01 11:00:00,33.43,33.51,33.39,33.4,8800.0,33.43,33.51,33.39,33.4,8800.0
2009-07-01 11:30:00,33.4,33.53,33.33,33.5,9200.0,33.4,33.53,33.33,33.5,9200.0
2009-07-01 12:00:00,33.49,33.51,33.4,33.5,9400.0,33.49,33.51,33.4,33.5,9400.0
2009-07-01 12:30:00,33.5,33.51,33.43,33.46,12600.0,33.5,33.51,33.43,33.46,12600.0
2009-07-01 13:00:00,33.47,33.57,33.46,33.57,8800.0,33.47,33.57,33.46,33.57,8800.0
2009-07-01 13:30:00,33.56,33.65,33.48,33.56,13200.0,33.56,33.65,33.48,33.56,13200.0
2009-07-01 14:00:00,33.57,33.58,33.47,33.52,11000.0,33.57,33.58,33.47,33.52,11000.0
2009-07-01 14:30:00,33.52,33.56,33.49,33.54,13500.0,33.52,33.56,33.49,33.54,13500.0
2009-07-01 15:00:00,33.61,33.66,33.5,33.51,31500.0,33.61,33.66,33.5,33.51,31500.0
2009-07-01 15:30:00,33.52,33.68,33.49,33.61,46300.0,33.52,33.68,33.49,33.61,46300.0
2009-07-02 09:30:00,33.46,33.46,32.63,32.63,20300.0,33.46,33.46,32.63,32.63,20300.0
2009-07-02 10:00:00,32.68,32.74,32.16,32.26,17000.0,32.68,32.74,32.16,32.26,17000.0
2009-07-02 10:30:00,32.22,32.36,32.18,32.23,7000.0,32.22,32.36,32.18,32.23,7000.0
2009-07-02 11:00:00,32.28,32.55,32.23,32.47,11500.0,32.28,32.55,32.23,32.47,11500.0
2009-07-02 11:30:00,32.5,32.53,32.41,32.44,3300.0,32.5,32.53,32.41,32.44,3300.0
2009-07-02 12:00:00,32.48,32.59,32.48,32.53,3900.0,32.48,32.59,32.48,32.53,3900.0
2009-07-02 12:30:00,32.48,32.53,32.45,32.46,6000.0,32.48,32.53,32.45,32.46,6000.0
2009-07-02 13:00:00,32.46,32.58,32.46,32.49,6000.0,32.46,32.58,32.46,32.49,6000.0
2009-07-02 13:30:00,32.49,32.51,32.36,32.4,5300.0,32.49,32.51,32.36,32.4,5300.0
2009-07-02 14:00:00,32.34,32.4,32.3,32.31,6400.0,32.34,32.4,32.3,32.31,6400.0
2009-07-02 14:30:00,32.3,32.43,32.27,32.35,20300.0,32.3,32.43,32.27,32.35,20300.0
2009-07-02 15:00:00,32.43,32.53,32.33,32.33,11100.0,32.43,32.53,32.33,32.33,11100.0
2009-07-02 15:30:00,32.32,32.44,32.22,32.43,38200.0,32.32,32.44,32.22,32.43,38200.0
2009-07-06 09:30:00,31.95,32.13,31.42,31.93,12400.0,31.95,32.13,31.42,31.93,12400.0
2009-07-06 10:00:00,31.95,31.95,31.26,31.3,13400.0,31.95,31.95,31.26,31.3,13400.0
2009-07-06 10:30:00,31.33,31.49,31.2,31.22,26100.0,31.33,31.49,31.2,31.22,26100.0
2009-07-06 11:00:00,31.25,31.59,31.16,31.48,15900.0,31.25,31.59,31.16,31.48,15900.0
2009-07-06 11:30:00,31.47,31.6,31.46,31.46,12100.0,31.47,31.6,31.46,31.46,12100.0
2009-07-06 12:00:00,31.48,31.63,31.48,31.56,11700.0,31.48,31.63,31.48,31.56,11700.0
2009-07-06 12:30:00,31.58,31.62,31.53,31.58,3300.0,31.58,31.62,31.53,31.58,3300.0
2009-07-06 13:00:00,31.57,31.76,31.53,31.75,12400.0,31.57,31.76,31.53,31.75,12400.0
2009-07-06 13:30:00,31.76,31.77,31.59,31.76,13500.0,31.76,31.77,31.59,31.76,13500.0
2009-07-06 14:00:00,31.75,31.88,31.75,31.87,3800.0,31.75,31.88,31.75,31.87,3800.0
2009-07-06 14:30:00,31.88,31.93,31.77,31.82,5200.0,31.88,31.93,31.77,31.82,5200.0
2009-07-06 15:00:00,31.82,32.0,31.82,31.96,17000.0,31.82,32.0,31.82,31.96,17000.0
2009-07-06 15:30:00,31.95,32.16,31.87,32.16,26800.0,31.95,32.16,31.87,32.16,26800.0
2009-07-07 09:30:00,32.19,32.45,31.85,31.9,4000.0,32.19,32.45,31.85,31.9,4000.0
2009-07-07 10:00:00,31.86,31.86,31.75,31.77,4300.0,31.86,31.86,31.75,31.77,4300.0
2009-07-07 10:30:00,31.8,31.82,31.7,31.72,5500.0,31.8,31.82,31.7,31.72,5500.0
2009-07-07 11:00:00,31.73,31.78,31.59,31.73,18900.0,31.73,31.78,31.59,31.73,18900.0
2009-07-07 11:30:00,31.56,31.58,31.33,31.39,6400.0,31.56,31.58,31.33,31.39,6400.0
2009-07-07 12:00:00,31.43,31.43,31.34,31.4,3000.0,31.43,31.43,31.34,31.4,3000.0
2009-07-07 12:30:00,31.38,31.42,31.37,31.38,2300.0,31.38,31.42,31.37,31.38,2300.0
2009-07-07 13:00:00,31.38,31.44,31.34,31.37,3900.0,31.38,31.44,31.34,31.37,3900.0
2009-07-07 13:30:00,31.43,31.46,31.28,31.34,3800.0,31.43,31.46,31.28,31.34,3800.0
2009-07-07 14:00:00,31.33,31.46,31.27,31.36,76700.0,31.33,31.46,31.27,31.36,76700.0
2009-07-07 14:30:00,31.33,31.34,31.16,31.26,70300.0,31.33,31.34,31.16,31.26,70300.0
2009-07-07 15:00:00,31.25,31.25,30.98,31.12,48400.0,31.25,31.25,30.98,31.12,48400.0
2009-07-07 15:30:00,31.15,31.18,30.95,31.03,31000.0,31.15,31.18,30.95,31.03,31000.0
2009-07-08 09:30:00,31.18,31.43,31.15,31.15,5200.0,31.18,31.43,31.15,31.15,5200.0
2009-07-08 10:00:00,31.17,31.36,31.16,31.16,5300.0,31.17,31.36,31.16,31.16,5300.0
2009-07-08 10:30:00,31.17,31.25,31.12,31.18,4400.0,31.17,31.25,31.12,31.18,4400.0
2009-07-08 11:00:00,31.12,31.12,30.83,30.84,3800.0,31.12,31.12,30.83,30.84,3800.0
2009-07-08 11:30:00,30.88,30.91,30.73,30.75,4900.0,30.88,30.91,30.73,30.75,4900.0
2009-07-08 12:00:00,30.75,30.89,30.72,30.76,2700.0,30.75,30.89,30.72,30.76,2700.0
2009-07-08 12:30:00,30.78,30.86,30.74,30.79,1800.0,30.78,30.86,30.74,30.79,1800.0
2009-07-08 13:00:00,30.81,30.97,30.81,30.96,4400.0,30.81,30.97,30.81,30.96,4400.0
2009-07-08 13:30:00,30.99,31.04,30.81,30.84,6500.0,30.99,31.04,30.81,30.84,6500.0
2009-07-08 14:00:00,30.83,30.85,30.66,30.73,6400.0,30.83,30.85,30.66,30.73,6400.0
2009-07-08 14:30:00,30.69,30.77,30.59,30.75,9000.0,30.69,30.77,30.59,30.75,9000.0
2009-07-08 15:00:00,30.76,30.87,30.69,30.75,9700.0,30.76,30.87,30.69,30.75,9700.0
2009-07-08 15:30:00,30.79,31.07,30.79,31.01,20700.0,30.79,31.07,30.79,31.01,20700.0
2009-07-09 09:30:00,31.0,31.0,30.4,30.52,10000.0,31.0,31.0,30.4,30.52,10000.0
2009-07-09 10:00:00,30.5,30.63,30.38,30.4,13000.0,30.5,30.63,30.38,30.4,13000.0
2009-07-09 10:30:00,30.44,30.57,30.37,30.45,8000.0,30.44,30.57,30.37,30.45,8000.0
2009-07-09 11:00:00,30.46,30.46,30.18,30.3,8600.0,30.46,30.46,30.18,30.3,8600.0
2009-07-09 11:30:00,30.23,30.41,30.23,30.27,3200.0,30.23,30.41,30.23,30.27,3200.0
2009-07-09 12:00:00,30.27,30.37,30.23,30.34,4900.0,30.27,30.37,30.23,30.34,4900.0
2009-07-09 12:30:00,30.3,30.41,30.25,30.35,8300.0,30.3,30.41,30.25,30.35,8300.0
2009-07-09 13:00:00,30.35,30.35,30.25,30.34,10500.0,30.35,30.35,30.25,30.34,10500.0
2009-07-09 13:30:00,30.32,30.37,30.28,30.35,5700.0,30.32,30.37,30.28,30.35,5700.0
2009-07-09 14:00:00,30.39,30.53,30.36,30.51,8500.0,30.39,30.53,30.36,30.51,8500.0
2009-07-09 14:30:00,30.49,30.54,30.31,30.33,18000.0,30.49,30.54,30.31,30.33,18000.0
2009-07-09 15:00:00,30.32,30.46,30.27,30.37,12500.0,30.32,30.46,30.27,30.37,12500.0
2009-07-09 15:30:00,30.4,30.48,30.21,30.28,31200.0,30.4,30.48,30.21,30.28,31200.0
2009-07-10 09:30:00,30.12,30.4,30.12,30.25,18600.0,30.12,30.4,30.12,30.25,18600.0
2009-07-10 10:00:00,30.24,30.3,30.12,30.24,14900.0,30.24,30.3,30.12,30.24,14900.0
2009-07-10 10:30:00,30.18,30.18,30.0,30.15,7700.0,30.18,30.18,30.0,30.15,7700.0
2009-07-10 11:00:00,30.12,30.12,29.8,29.83,9900.0,30.12,30.12,29.8,29.83,9900.0
2009-07-10 11:30:00,29.85,30.01,29.83,29.94,7200.0,29.85,30.01,29.83,29.94,7200.0
2009-07-10 12:00:00,29.96,30.03,29.96,30.0,6000.0,29.96,30.03,29.96,30.0,6000.0
2009-07-10 12:30:00,30.0,30.09,29.98,30.09,6000.0,30.0,30.09,29.98,30.09,6000.0
2009-07-10 13:00:00,30.09,30.19,30.09,30.17,2400.0,30.09,30.19,30.09,30.17,2400.0
2009-07-10 13:30:00,30.18,30.28,30.18,30.27,1100.0,30.18,30.28,30.18,30.27,1100.0
2009-07-10 14:00:00,30.26,30.26,30.18,30.2,2200.0,30.26,30.26,30.18,30.2,2200.0
2009-07-10 14:30:00,30.23,30.25,30.14,30.16,14400.0,30.23,30.25,30.14,30.16,14400.0
2009-07-10 15:00:00,30.18,30.19,30.09,30.17,31700.0,30.18,30.19,30.09,30.17,31700.0
2009-07-10 15:30:00,30.15,30.19,30.13,30.14,38100.0,30.15,30.19,30.13,30.14,38100.0
2009-07-13 09:30:00,30.19,30.32,29.7,29.7,7400.0,30.19,30.32,29.7,29.7,7400.0
2009-07-13 10:00:00,29.66,29.81,29.48,29.77,9000.0,29.66,29.81,29.48,29.77,9000.0
2009-07-13 10:30:00,29.81,30.16,29.81,30.09,7200.0,29.81,30.16,29.81,30.09,7200.0
2009-07-13 11:00:00,30.09,30.2,30.05,30.13,9500.0,30.09,30.2,30.05,30.13,9500.0
2009-07-13 11:30:00,30.23,30.42,30.23,30.31,12800.0,30.23,30.42,30.23,30.31,12800.0
2009-07-13 12:00:00,30.25,30.29,30.17,30.22,7100.0,30.25,30.29,30.17,30.22,7100.0
2009-07-13 12:30:00,30.23,30.3,30.17,30.2,8200.0,30.23,30.3,30.17,30.2,8200.0
2009-07-13 13:00:00,30.2,30.32,30.19,30.31,7700.0,30.2,30.32,30.19,30.31,7700.0
2009-07-13 13:30:00,30.3,30.31,30.2,30.29,9700.0,30.3,30.31,30.2,30.29,9700.0
2009-07-13 14:00:00,30.27,30.46,30.24,30.44,6700.0,30.27,30.46,30.24,30.44,6700.0
2009-07-13 14:30:00,30.45,30.48,30.4,30.47,13900.0,30.45,30.48,30.4,30.47,13900.0
2009-07-13 15:00:00,30.47,30.54,30.47,30.53,16500.0,30.47,30.54,30.47,30.53,16500.0
2009-07-13 15:30:00,30.53,30.92,30.52,30.85,55400.0,30.53,30.92,30.52,30.85,55400.0
2009-07-14 09:30:00,30.82,30.99,30.73,30.87,9900.0,30.82,30.99,30.73,30.87,9900.0
2009-07-14 10:00:00,30.82,30.93,30.74,30.86,7300.0,30.82,30.93,30.74,30.86,7300.0
2009-07-14 10:30:00,30.83,30.89,30.62,30.78,8700.0,30.83,30.89,30.62,30.78,8700.0
2009-07-14 11:00:00,30.82,31.02,30.79,31.0,8900.0,30.82,31.02,30.79,31.0,8900.0
2009-07-14 11:30:00,31.02,31.22,31.01,31.2,4900.0,31.02,31.22,31.01,31.2,4900.0
2009-07-14 12:00:00,31.21,31.27,31.12,31.12,2400.0,31.21,31.27,31.12,31.12,2400.0
2009-07-14 12:30:00,31.14,31.17,31.05,31.17,2900.0,31.14,31.17,31.05,31.17,2900.0
2009-07-14 13:00:00,31.17,31.24,31.16,31.18,3300.0,31.17,31.24,31.16,31.18,3300.0
2009-07-14 13:30:00,31.2,31.23,31.17,31.23,5200.0,31.2,31.23,31.17,31.23,5200.0
2009-07-14 14:00:00,31.2,31.23,31.09,31.21,5900.0,31.2,31.23,31.09,31.21,5900.0
2009-07-14 14:30:00,31.18,31.34,31.17,31.27,6700.0,31.18,31.34,31.17,31.27,6700.0
2009-07-14 15:00:00,31.27,31.36,31.24,31.31,8500.0,31.27,31.36,31.24,31.31,8500.0
2009-07-14 15:30:00,31.32,31.36,31.2,31.2,13200.0,31.32,31.36,31.2,31.2,13200.0
2009-07-15 09:30:00,31.8,32.28,31.72,32.28,16300.0,31.8,32.28,31.72,32.28,16300.0
2009-07-15 10:00:00,32.32,32.59,32.32,32.5,21900.0,32.32,32.59,32.32,32.5,21900.0
2009-07-15 10:30:00,32.45,32.48,32.35,32.39,12000.0,32.45,32.48,32.35,32.39,12000.0
2009-07-15 11:00:00,32.4,32.67,32.37,32.67,18300.0,32.4,32.67,32.37,32.67,18300.0
2009-07-15 11:30:00,32.67,32.94,32.67,32.94,14300.0,32.67,32.94,32.67,32.94,14300.0
2009-07-15 12:00:00,32.94,32.95,32.79,32.79,8300.0,32.94,32.95,32.79,32.79,8300.0
2009-07-15 12:30:00,32.79,32.82,32.74,32.78,7200.0,32.79,32.82,32.74,32.78,7200.0
2009-07-15 13:00:00,32.77,32.8,32.72,32.79,5800.0,32.77,32.8,32.72,32.79,5800.0
2009-07-15 13:30:00,32.79,33.0,32.79,33.0,11900.0,32.79,33.0,32.79,33.0,11900.0
2009-07-15 14:00:00,32.99,33.21,32.99,33.18,22600.0,32.99,33.21,32.99,33.18,22600.0
2009-07-15 14:30:00,33.19,33.44,33.19,33.42,23300.0,33.19,33.44,33.19,33.42,23300.0
2009-07-15 15:00:00,33.42,33.59,33.42,33.51,43100.0,33.42,33.59,33.42,33.51,43100.0
2009-07-15 15:30:00,33.49,33.49,33.24,33.4,54400.0,33.49,33.49,33.24,33.4,54400.0
2009-07-16 09:30:00,33.35,33.45,33.16,33.3,8200.0,33.35,33.45,33.16,33.3,8200.0
2009-07-16 10:00:00,33.28,33.28,32.94,33.17,11900.0,33.28,33.28,32.94,33.17,11900.0
2009-07-16 10:30:00,33.25,33.35,33.24,33.27,3900.0,33.25,33.35,33.24,33.27,3900.0
2009-07-16 11:00:00,33.28,33.36,32.99,33.03,32200.0,33.28,33.36,32.99,33.03,32200.0
2009-07-16 11:30:00,32.96,33.15,32.96,33.13,6100.0,32.96,33.15,32.96,33.13,6100.0
2009-07-16 12:00:00,33.09,33.3,33.06,33.29,33300.0,33.09,33.3,33.06,33.29,33300.0
2009-07-16 12:30:00,33.3,33.35,33.23,33.25,2700.0,33.3,33.35,33.23,33.25,2700.0
2009-07-16 13:00:00,33.28,33.35,33.15,33.25,38600.0,33.28,33.35,33.15,33.25,38600.0
2009-07-16 13:30:00,33.26,33.56,33.19,33.56,8000.0,33.26,33.56,33.19,33.56,8000.0
2009-07-16 14:00:00,33.62,33.78,33.49,33.76,7600.0,33.62,33.78,33.49,33.76,7600.0
2009-07-16 14:30:00,33.77,33.95,33.75,33.89,11200.0,33.77,33.95,33.75,33.89,11200.0
2009-07-16 15:00:00,33.87,33.92,33.83,33.89,11200.0,33.87,33.92,33.83,33.89,11200.0
2009-07-16 15:30:00,33.89,33.98,33.73,33.83,24200.0,33.89,33.98,33.73,33.83,24200.0
2009-07-17 09:30:00,33.95,33.95,33.41,33.57,28800.0,33.95,33.95,33.41,33.57,28800.0
2009-07-17 10:00:00,33.53,33.53,33.44,33.51,3700.0,33.53,33.53,33.44,33.51,3700.0
2009-07-17 10:30:00,33.48,33.6,33.48,33.56,2800.0,33.48,33.6,33.48,33.56,2800.0
2009-07-17 11:00:00,33.56,33.6,33.54,33.59,3900.0,33.56,33.6,33.54,33.59,3900.0
2009-07-17 11:30:00,33.5,33.57,33.47,33.51,1500.0,33.5,33.57,33.47,33.51,1500.0
2009-07-17 12:00:00,33.51,33.73,33.51,33.61,7300.0,33.51,33.73,33.51,33.61,7300.0
2009-07-17 12:30:00,33.61,33.72,33.6,33.69,6200.0,33.61,33.72,33.6,33.69,6200.0
2009-07-17 13:00:00,33.69,33.74,33.63,33.74,6600.0,33.69,33.74,33.63,33.74,6600.0
2009-07-17 13:30:00,33.68,33.83,33.68,33.73,9100.0,33.68,33.83,33.68,33.73,9100.0
2009-07-17 14:00:00,33.73,33.77,33.61,33.64,13900.0,33.73,33.77,33.61,33.64,13900.0
2009-07-17 14:30:00,33.67,33.69,33.61,33.64,10300.0,33.67,33.69,33.61,33.64,10300.0
2009-07-17 15:00:00,33.65,33.7,33.6,33.62,14700.0,33.65,33.7,33.6,33.62,14700.0
2009-07-17 15:30:00,33.65,33.67,33.42,33.49,47500.0,33.65,33.67,33.42,33.49,47500.0
2009-07-20 09:30:00,33.78,33.78,33.5,33.52,6500.0,33.78,33.78,33.5,33.52,6500.0
2009-07-20 10:00:00,33.57,33.69,33.57,33.57,4000.0,33.57,33.69,33.57,33.57,4000.0
2009-07-20 10:30:00,33.55,33.55,33.44,33.45,2600.0,33.55,33.55,33.44,33.45,2600.0
2009-07-20 11:00:00,33.45,33.47,33.38,33.45,2600.0,33.45,33.47,33.38,33.45,2600.0
2009-07-20 11:30:00,33.49,33.52,33.44,33.51,2500.0,33.49,33.52,33.44,33.51,2500.0
2009-07-20 12:00:00,33.48,33.64,33.48,33.61,26800.0,33.48,33.64,33.48,33.61,26800.0
2009-07-20 12:30:00,33.64,33.68,33.57,33.57,11800.0,33.64,33.68,33.57,33.57,11800.0
2009-07-20 13:00:00,33.56,33.56,33.35,33.39,6700.0,33.56,33.56,33.35,33.39,6700.0
2009-07-20 13:30:00,33.37,33.41,33.3,33.41,14100.0,33.37,33.41,33.3,33.41,14100.0
2009-07-20 14:00:00,33.41,33.57,33.4,33.47,4400.0,33.41,33.57,33.4,33.47,4400.0
2009-07-20 14:30:00,33.5,33.55,33.31,33.55,10700.0,33.5,33.55,33.31,33.55,10700.0
2009-07-20 15:00:00,33.55,33.78,33.54,33.78,18000.0,33.55,33.78,33.54,33.78,18000.0
2009-07-20 15:30:00,33.78,33.81,33.47,33.49,59900.0,33.78,33.81,33.47,33.49,59900.0
2009-07-21 09:30:00,33.5,33.64,33.38,33.53,43600.0,33.5,33.64,33.38,33.53,43600.0
2009-07-21 10:00:00,33.52,33.68,33.4,33.59,9400.0,33.52,33.68,33.4,33.59,9400.0
2009-07-21 10:30:00,33.59,33.79,33.59,33.73,15600.0,33.59,33.79,33.59,33.73,15600.0
2009-07-21 11:00:00,33.76,33.79,33.66,33.76,21200.0,33.76,33.79,33.66,33.76,21200.0
2009-07-21 11:30:00,33.73,33.76,33.42,33.46,8200.0,33.73,33.76,33.42,33.46,8200.0
2009-07-21 12:00:00,33.47,33.53,33.42,33.43,13800.0,33.47,33.53,33.42,33.43,13800.0
2009-07-21 12:30:00,33.43,33.45,33.34,33.4,7100.0,33.43,33.45,33.34,33.4,7100.0
2009-07-21 13:00:00,33.4,33.4,33.24,33.33,6800.0,33.4,33.4,33.24,33.33,6800.0
2009-07-21 13:30:00,33.33,33.4,33.2,33.36,8500.0,33.33,33.4,33.2,33.36,8500.0
2009-07-21 14:00:00,33.38,33.54,33.38,33.46,8300.0,33.38,33.54,33.38,33.46,8300.0
2009-07-21 14:30:00,33.44,33.49,33.42,33.48,10600.0,33.44,33.49,33.42,33.48,10600.0
2009-07-21 15:00:00,33.47,33.51,33.46,33.48,13100.0,33.47,33.51,33.46,33.48,13100.0
2009-07-21 15:30:00,33.47,33.55,33.43,33.51,30300.0,33.47,33.55,33.43,33.51,30300.0
2009-07-22 09:30:00,33.31,33.63,33.31,33.5,6900.0,33.31,33.63,33.31,33.5,6900.0
2009-07-22 10:00:00,33.61,33.72,33.34,33.34,4500.0,33.61,33.72,33.34,33.34,4500.0
2009-07-22 10:30:00,33.37,33.59,33.37,33.58,5300.0,33.37,33.59,33.37,33.58,5300.0
2009-07-22 11:00:00,33.59,33.67,33.53,33.63,30900.0,33.59,33.67,33.53,33.63,30900.0
2009-07-22 11:30:00,33.59,33.75,33.58,33.75,21600.0,33.59,33.75,33.58,33.75,21600.0
2009-07-22 12:00:00,33.76,33.92,33.66,33.9,17300.0,33.76,33.92,33.66,33.9,17300.0
2009-07-22 12:30:00,33.9,34.25,33.9,34.13,19600.0,33.9,34.25,33.9,34.13,19600.0
2009-07-22 13:00:00,34.16,34.17,34.05,34.08,2600.0,34.16,34.17,34.05,34.08,2600.0
2009-07-22 13:30:00,34.06,34.06,33.94,34.01,5900.0,34.06,34.06,33.94,34.01,5900.0
2009-07-22 14:00:00,34.02,34.04,33.89,33.99,13000.0,34.02,34.04,33.89,33.99,13000.0
2009-07-22 14:30:00,33.97,34.03,33.83,33.83,8300.0,33.97,34.03,33.83,33.83,8300.0
2009-07-22 15:00:00,33.83,33.88,33.65,33.71,13400.0,33.83,33.88,33.65,33.71,13400.0
2009-07-22 15:30:00,33.7,33.8,33.67,33.8,21200.0,33.7,33.8,33.67,33.8,21200.0
2009-07-23 09:30:00,33.89,33.93,33.49,33.85,11600.0,33.89,33.93,33.49,33.85,11600.0
2009-07-23 10:00:00,33.95,34.47,33.94,34.38,11900.0,33.95,34.47,33.94,34.38,11900.0
2009-07-23 10:30:00,34.38,34.62,34.38,34.44,5000.0,34.38,34.62,34.38,34.44,5000.0
2009-07-23 11:00:00,34.45,34.6,34.45,34.56,7300.0,34.45,34.6,34.45,34.56,7300.0
2009-07-23 11:30:00,34.52,34.67,34.48,34.67,9200.0,34.52,34.67,34.48,34.67,9200.0
2009-07-23 12:00:00,34.67,34.82,34.65,34.82,10800.0,34.67,34.82,34.65,34.82,10800.0
2009-07-23 12:30:00,34.8,34.99,34.78,34.93,8200.0,34.8,34.99,34.78,34.93,8200.0
2009-07-23 13:00:00,34.93,34.94,34.82,34.9,7200.0,34.93,34.94,34.82,34.9,7200.0
2009-07-23 13:30:00,34.89,34.98,34.85,34.88,6500.0,34.89,34.98,34.85,34.88,6500.0
2009-07-23 14:00:00,34.84,35.01,34.84,34.98,6400.0,34.84,35.01,34.84,34.98,6400.0
2009-07-23 14:30:00,34.99,35.05,34.84,34.93,17000.0,34.99,35.05,34.84,34.93,17000.0
2009-07-23 15:00:00,34.97,35.04,34.88,34.9,12300.0,34.97,35.04,34.88,34.9,12300.0
2009-07-23 15:30:00,34.94,34.98,34.78,34.98,32000.0,34.94,34.98,34.78,34.98,32000.0
2009-07-24 09:30:00,34.65,34.88,34.55,34.55,7100.0,34.65,34.88,34.55,34.55,7100.0
2009-07-24 10:00:00,34.56,34.61,34.44,34.61,12800.0,34.56,34.61,34.44,34.61,12800.0
2009-07-24 10:30:00,34.63,34.63,34.29,34.29,11300.0,34.63,34.63,34.29,34.29,11300.0
2009-07-24 11:00:00,34.22,34.31,34.11,34.27,6200.0,34.22,34.31,34.11,34.27,6200.0
2009-07-24 11:30:00,34.31,34.38,34.25,34.38,8300.0,34.31,34.38,34.25,34.38,8300.0
2009-07-24 12:00:00,34.35,34.38,33.97,33.97,40500.0,34.35,34.38,33.97,33.97,40500.0
2009-07-24 12:30:00,33.99,34.1,33.96,34.03,6500.0,33.99,34.1,33.96,34.03,6500.0
2009-07-24 13:00:00,34.03,34.03,33.92,33.94,34700.0,34.03,34.03,33.92,33.94,34700.0
2009-07-24 13:30:00,33.95,34.09,33.9,33.95,24200.0,33.95,34.09,33.9,33.95,24200.0
2009-07-24 14:00:00,33.95,34.01,33.93,33.94,9700.0,33.95,34.01,33.93,33.94,9700.0
2009-07-24 14:30:00,33.94,34.16,33.94,34.12,27700.0,33.94,34.16,33.94,34.12,27700.0
2009-07-24 15:00:00,34.16,34.38,34.16,34.31,12700.0,34.16,34.38,34.16,34.31,12700.0
2009-07-24 15:30:00,34.26,34.41,34.23,34.35,17900.0,34.26,34.41,34.23,34.35,17900.0
2009-07-27 11:00:00,33.19,33.4,33.19,33.4,1500.0,33.19,33.4,33.19,33.4,1500.0
2009-07-27 11:30:00,33.39,33.43,33.31,33.35,6000.0,33.39,33.43,33.31,33.35,6000.0
2009-07-27 12:00:00,33.34,33.4,33.25,33.4,4000.0,33.34,33.4,33.25,33.4,4000.0
2009-07-27 12:30:00,33.35,33.39,33.24,33.28,4300.0,33.35,33.39,33.24,33.28,4300.0
2009-07-27 13:00:00,33.29,33.33,33.25,33.25,4500.0,33.29,33.33,33.25,33.25,4500.0
2009-07-27 13:30:00,33.25,33.29,33.25,33.25,4000.0,33.25,33.29,33.25,33.25,4000.0
2009-07-27 14:00:00,33.27,33.41,33.27,33.35,4400.0,33.27,33.41,33.27,33.35,4400.0
2009-07-27 14:30:00,33.34,33.46,33.3,33.4,5600.0,33.34,33.46,33.3,33.4,5600.0
2009-07-27 15:00:00,33.48,33.48,33.21,33.38,13100.0,33.48,33.48,33.21,33.38,13100.0
2009-07-27 15:30:00,33.36,33.44,33.26,33.4,36000.0,33.36,33.44,33.26,33.4,36000.0
2009-07-28 09:30:00,33.07,33.36,32.92,33.3,15600.0,33.07,33.36,32.92,33.3,15600.0
2009-07-28 10:00:00,33.21,33.23,32.92,33.11,13100.0,33.21,33.23,32.92,33.11,13100.0
2009-07-28 10:30:00,33.04,33.06,32.82,32.82,13200.0,33.04,33.06,32.82,32.82,13200.0
2009-07-28 11:00:00,32.84,32.84,32.53,32.55,10800.0,32.84,32.84,32.53,32.55,10800.0
2009-07-28 11:30:00,32.55,32.56,32.36,32.47,8600.0,32.55,32.56,32.36,32.47,8600.0
2009-07-28 12:00:00,32.44,32.51,32.43,32.48,6100.0,32.44,32.51,32.43,32.48,6100.0
2009-07-28 12:30:00,32.46,32.5,32.44,32.5,6800.0,32.46,32.5,32.44,32.5,6800.0
2009-07-28 13:00:00,32.48,32.62,32.46,32.61,8500.0,32.48,32.62,32.46,32.61,8500.0
2009-07-28 13:30:00,32.62,32.77,32.62,32.77,8900.0,32.62,32.77,32.62,32.77,8900.0
2009-07-28 14:00:00,32.77,32.84,32.72,32.76,8300.0,32.77,32.84,32.72,32.76,8300.0
2009-07-28 14:30:00,32.78,32.88,32.63,32.65,10300.0,32.78,32.88,32.63,32.65,10300.0
2009-07-28 15:00:00,32.65,32.78,32.62,32.71,21600.0,32.65,32.78,32.62,32.71,21600.0
2009-07-28 15:30:00,32.7,32.87,32.67,32.79,22800.0,32.7,32.87,32.67,32.79,22800.0
2009-07-29 09:30:00,32.63,32.64,32.25,32.49,10000.0,32.63,32.64,32.25,32.49,10000.0
2009-07-29 10:00:00,32.48,32.58,32.35,32.49,12100.0,32.48,32.58,32.35,32.49,12100.0
2009-07-29 10:30:00,32.49,32.49,32.25,32.26,17700.0,32.49,32.49,32.25,32.26,17700.0
2009-07-29 11:00:00,32.31,32.5,32.31,32.49,5900.0,32.31,32.5,32.31,32.49,5900.0
2009-07-29 11:30:00,32.5,32.79,32.49,32.79,7000.0,32.5,32.79,32.49,32.79,7000.0
2009-07-29 12:00:00,32.86,32.86,32.71,32.85,4300.0,32.86,32.86,32.71,32.85,4300.0
2009-07-29 12:30:00,32.86,32.89,32.74,32.84,6800.0,32.86,32.89,32.74,32.84,6800.0
2009-07-29 13:00:00,32.82,32.82,32.5,32.5,5200.0,32.82,32.82,32.5,32.5,5200.0
2009-07-29 13:30:00,32.49,32.61,32.46,32.57,3900.0,32.49,32.61,32.46,32.57,3900.0
2009-07-29 14:00:00,32.61,32.61,32.51,32.54,5300.0,32.61,32.61,32.51,32.54,5300.0
2009-07-29 14:30:00,32.59,32.62,32.38,32.42,6000.0,32.59,32.62,32.38,32.42,6000.0
2009-07-29 15:00:00,32.44,32.67,32.44,32.58,13500.0,32.44,32.67,32.44,32.58,13500.0
2009-07-29 15:30:00,32.6,32.76,32.47,32.52,33000.0,32.6,32.76,32.47,32.52,33000.0
2009-07-30 09:30:00,32.86,33.4,32.77,33.32,11000.0,32.86,33.4,32.77,33.32,11000.0
2009-07-30 10:00:00,33.4,33.53,33.38,33.42,9300.0,33.4,33.53,33.38,33.42,9300.0
2009-07-30 10:30:00,33.41,33.62,33.41,33.62,7600.0,33.41,33.62,33.41,33.62,7600.0
2009-07-30 11:00:00,33.65,33.65,33.36,33.4,3700.0,33.65,33.65,33.36,33.4,3700.0
2009-07-30 11:30:00,33.4,33.4,33.17,33.17,6500.0,33.4,33.4,33.17,33.17,6500.0
2009-07-30 12:00:00,33.13,33.46,33.08,33.44,11600.0,33.13,33.46,33.08,33.44,11600.0
2009-07-30 12:30:00,33.44,33.53,33.44,33.53,1900.0,33.44,33.53,33.44,33.53,1900.0
2009-07-30 13:00:00,33.54,33.64,33.49,33.53,12500.0,33.54,33.64,33.49,33.53,12500.0
2009-07-30 13:30:00,33.57,33.66,33.54,33.57,8200.0,33.57,33.66,33.54,33.57,8200.0
2009-07-30 14:00:00,33.51,33.54,33.43,33.53,9600.0,33.51,33.54,33.43,33.53,9600.0
2009-07-30 14:30:00,33.54,33.54,33.42,33.44,23700.0,33.54,33.54,33.42,33.44,23700.0
2009-07-30 15:00:00,33.44,33.59,33.43,33.52,12300.0,33.44,33.59,33.43,33.52,12300.0
2009-07-30 15:30:00,33.52,33.52,33.07,33.13,30600.0,33.52,33.52,33.07,33.13,30600.0
2009-07-31 09:30:00,33.15,33.37,32.77,33.28,42300.0,33.15,33.37,32.77,33.28,42300.0
2009-07-31 10:00:00,33.15,33.27,32.99,33.07,22100.0,33.15,33.27,32.99,33.07,22100.0
2009-07-31 10:30:00,33.03,33.1,32.79,32.79,21700.0,33.03,33.1,32.79,32.79,21700.0
2009-07-31 11:00:00,32.86,33.04,32.79,32.92,6800.0,32.86,33.04,32.79,32.92,6800.0
2009-07-31 11:30:00,32.91,32.91,32.78,32.81,10600.0,32.91,32.91,32.78,32.81,10600.0
2009-07-31 12:00:00,32.8,32.96,32.73,32.89,10700.0,32.8,32.96,32.73,32.89,10700.0
2009-07-31 12:30:00,32.9,32.9,32.81,32.84,6800.0,32.9,32.9,32.81,32.84,6800.0
2009-07-31 13:00:00,32.84,32.88,32.8,32.86,18300.0,32.84,32.88,32.8,32.86,18300.0
2009-07-31 13:30:00,32.86,33.09,32.86,33.06,6800.0,32.86,33.09,32.86,33.06,6800.0
2009-07-31 14:00:00,33.06,33.29,33.06,33.24,7000.0,33.06,33.29,33.06,33.24,7000.0
2009-07-31 14:30:00,33.24,33.24,32.97,33.0,3700.0,33.24,33.24,32.97,33.0,3700.0
2009-07-31 15:00:00,33.02,33.24,32.98,33.15,8000.0,33.02,33.24,32.98,33.15,8000.0
2009-07-31 15:30:00,33.14,33.14,32.71,32.74,27400.0,33.14,33.14,32.71,32.74,27400.0
2009-08-03 09:30:00,32.94,33.01,32.49,32.62,7100.0,32.94,33.01,32.49,32.62,7100.0
2009-08-03 10:00:00,32.7,32.87,32.66,32.77,5900.0,32.7,32.87,32.66,32.77,5900.0
2009-08-03 10:30:00,32.77,32.91,32.75,32.79,8700.0,32.77,32.91,32.75,32.79,8700.0
2009-08-03 11:00:00,32.78,32.85,32.67,32.7,4500.0,32.78,32.85,32.67,32.7,4500.0
2009-08-03 11:30:00,32.79,32.8,32.66,32.71,13100.0,32.79,32.8,32.66,32.71,13100.0
2009-08-03 12:00:00,32.66,32.71,32.55,32.64,32400.0,32.66,32.71,32.55,32.64,32400.0
2009-08-03 12:30:00,32.66,32.68,32.57,32.6,3800.0,32.66,32.68,32.57,32.6,3800.0
2009-08-03 13:00:00,32.65,32.7,32.64,32.66,6400.0,32.65,32.7,32.64,32.66,6400.0
2009-08-03 13:30:00,32.7,32.82,32.65,32.81,6300.0,32.7,32.82,32.65,32.81,6300.0
2009-08-03 14:00:00,32.81,33.02,32.81,32.99,5200.0,32.81,33.02,32.81,32.99,5200.0
2009-08-03 14:30:00,32.99,33.0,32.85,32.85,7200.0,32.99,33.0,32.85,32.85,7200.0
2009-08-03 15:00:00,32.81,32.89,32.81,32.86,14400.0,32.81,32.89,32.81,32.86,14400.0
2009-08-03 15:30:00,32.84,32.86,32.64,32.72,44700.0,32.84,32.86,32.64,32.72,44700.0
2009-08-04 09:30:00,32.5,32.75,32.37,32.47,9300.0,32.5,32.75,32.37,32.47,9300.0
2009-08-04 10:00:00,32.54,32.83,32.5,32.51,20000.0,32.54,32.83,32.5,32.51,20000.0
2009-08-04 10:30:00,32.55,32.72,32.5,32.72,3900.0,32.55,32.72,32.5,32.72,3900.0
2009-08-04 11:00:00,32.73,32.89,32.71,32.8,6700.0,32.73,32.89,32.71,32.8,6700.0
2009-08-04 11:30:00,32.85,32.98,32.79,32.98,13500.0,32.85,32.98,32.79,32.98,13500.0
2009-08-04 12:00:00,32.93,32.98,32.86,32.9,14500.0,32.93,32.98,32.86,32.9,14500.0
2009-08-04 12:30:00,32.89,32.97,32.88,32.95,8200.0,32.89,32.97,32.88,32.95,8200.0
2009-08-04 13:00:00,32.98,32.99,32.91,32.95,15300.0,32.98,32.99,32.91,32.95,15300.0
2009-08-04 13:30:00,32.97,32.97,32.84,32.84,9100.0,32.97,32.97,32.84,32.84,9100.0
2009-08-04 14:00:00,32.84,32.84,32.66,32.67,12500.0,32.84,32.84,32.66,32.67,12500.0
2009-08-04 14:30:00,32.68,32.79,32.62,32.68,6200.0,32.68,32.79,32.62,32.68,6200.0
2009-08-04 15:00:00,32.68,32.72,32.62,32.66,10500.0,32.68,32.72,32.62,32.66,10500.0
2009-08-04 15:30:00,32.66,32.71,32.56,32.7,24100.0,32.66,32.71,32.56,32.7,24100.0
2009-08-05 09:30:00,33.02,33.02,32.01,32.13,8600.0,33.02,33.02,32.01,32.13,8600.0
2009-08-05 10:00:00,32.15,32.17,32.04,32.17,9100.0,32.15,32.17,32.04,32.17,9100.0
2009-08-05 10:30:00,32.14,32.17,32.04,32.08,5600.0,32.14,32.17,32.04,32.08,5600.0
2009-08-05 11:00:00,32.07,32.11,32.02,32.03,11400.0,32.07,32.11,32.02,32.03,11400.0
2009-08-05 11:30:00,32.05,32.06,32.0,32.03,4500.0,32.05,32.06,32.0,32.03,4500.0
2009-08-05 12:00:00,32.02,32.02,31.88,31.88,5500.0,32.02,32.02,31.88,31.88,5500.0
2009-08-05 12:30:00,31.89,31.9,31.81,31.86,6600.0,31.89,31.9,31.81,31.86,6600.0
2009-08-05 13:00:00,31.86,31.97,31.71,31.97,5800.0,31.86,31.97,31.71,31.97,5800.0
2009-08-05 13:30:00,31.99,32.05,31.93,31.95,11100.0,31.99,32.05,31.93,31.95,11100.0
2009-08-05 14:00:00,31.97,32.06,31.86,32.06,8300.0,31.97,32.06,31.86,32.06,8300.0
2009-08-05 14:30:00,32.06,32.16,32.02,32.07,7800.0,32.06,32.16,32.02,32.07,7800.0
2009-08-05 15:00:00,32.06,32.12,32.0,32.1,7500.0,32.06,32.12,32.0,32.1,7500.0
2009-08-05 15:30:00,32.1,32.12,31.95,32.04,36200.0,32.1,32.12,31.95,32.04,36200.0
2009-08-06 09:30:00,32.08,32.08,31.45,31.6,23700.0,32.08,32.08,31.45,31.6,23700.0
2009-08-06 10:00:00,31.56,31.68,31.41,31.6,10200.0,31.56,31.68,31.41,31.6,10200.0
2009-08-06 10:30:00,31.58,31.72,31.57,31.62,5200.0,31.58,31.72,31.57,31.62,5200.0
2009-08-06 11:00:00,31.63,31.95,31.61,31.94,5700.0,31.63,31.95,31.61,31.94,5700.0
2009-08-06 11:30:00,31.96,32.0,31.84,31.86,6900.0,31.96,32.0,31.84,31.86,6900.0
2009-08-06 12:00:00,31.85,32.0,31.81,31.94,7000.0,31.85,32.0,31.81,31.94,7000.0
2009-08-06 12:30:00,31.92,32.09,31.9,32.05,14800.0,31.92,32.09,31.9,32.05,14800.0
2009-08-06 13:00:00,32.05,32.12,31.95,32.12,5800.0,32.05,32.12,31.95,32.12,5800.0
2009-08-06 13:30:00,32.12,32.17,31.93,31.98,6500.0,32.12,32.17,31.93,31.98,6500.0
2009-08-06 14:00:00,31.93,31.93,31.75,31.92,9400.0,31.93,31.93,31.75,31.92,9400.0
2009-08-06 14:30:00,31.9,31.92,31.75,31.84,10800.0,31.9,31.92,31.75,31.84,10800.0
2009-08-06 15:00:00,31.86,31.94,31.83,31.91,18100.0,31.86,31.94,31.83,31.91,18100.0
2009-08-06 15:30:00,31.92,31.93,31.66,31.73,37200.0,31.92,31.93,31.66,31.73,37200.0
2009-08-07 09:30:00,32.29,32.29,31.94,31.96,6900.0,32.29,32.29,31.94,31.96,6900.0
2009-08-07 10:00:00,31.94,31.94,31.6,31.89,36000.0,31.94,31.94,31.6,31.89,36000.0
2009-08-07 10:30:00,31.88,32.18,31.88,32.04,16200.0,31.88,32.18,31.88,32.04,16200.0
2009-08-07 11:00:00,32.04,32.15,32.01,32.15,12500.0,32.04,32.15,32.01,32.15,12500.0
2009-08-07 11:30:00,32.15,32.34,32.13,32.34,5200.0,32.15,32.34,32.13,32.34,5200.0
2009-08-07 12:00:00,32.36,32.36,32.19,32.19,9300.0,32.36,32.36,32.19,32.19,9300.0
2009-08-07 12:30:00,32.17,32.2,32.14,32.18,5400.0,32.17,32.2,32.14,32.18,5400.0
2009-08-07 13:00:00,32.25,32.55,32.25,32.55,5800.0,32.25,32.55,32.25,32.55,5800.0
2009-08-07 13:30:00,32.55,32.57,32.48,32.55,2600.0,32.55,32.57,32.48,32.55,2600.0
2009-08-07 14:00:00,32.55,32.57,32.48,32.48,5600.0,32.55,32.57,32.48,32.48,5600.0
2009-08-07 14:30:00,32.49,32.5,32.4,32.41,4400.0,32.49,32.5,32.4,32.41,4400.0
2009-08-07 15:00:00,32.4,32.51,32.33,32.51,11600.0,32.4,32.51,32.33,32.51,11600.0
2009-08-07 15:30:00,32.52,32.55,32.25,32.35,33500.0,32.52,32.55,32.25,32.35,33500.0
2009-08-10 09:30:00,32.08,32.39,31.9,32.22,6200.0,32.08,32.39,31.9,32.22,6200.0
2009-08-10 10:00:00,32.15,32.15,31.97,32.1,4200.0,32.15,32.15,31.97,32.1,4200.0
2009-08-10 10:30:00,32.11,32.14,32.09,32.14,1700.0,32.11,32.14,32.09,32.14,1700.0
2009-08-10 11:00:00,32.16,32.26,32.09,32.24,6000.0,32.16,32.26,32.09,32.24,6000.0
2009-08-10 11:30:00,32.17,32.21,32.08,32.09,16100.0,32.17,32.21,32.08,32.09,16100.0
2009-08-10 12:00:00,32.1,32.17,32.06,32.12,24600.0,32.1,32.17,32.06,32.12,24600.0
2009-08-10 12:30:00,32.09,32.11,31.98,31.99,6800.0,32.09,32.11,31.98,31.99,6800.0
2009-08-10 13:00:00,32.01,32.01,31.82,31.84,5800.0,32.01,32.01,31.82,31.84,5800.0
2009-08-10 13:30:00,31.84,32.0,31.84,31.97,4100.0,31.84,32.0,31.84,31.97,4100.0
2009-08-10 14:00:00,31.97,32.06,31.97,32.06,7700.0,31.97,32.06,31.97,32.06,7700.0
2009-08-10 14:30:00,32.08,32.16,32.06,32.08,7700.0,32.08,32.16,32.06,32.08,7700.0
2009-08-10 15:00:00,32.13,32.33,32.13,32.3,10400.0,32.13,32.33,32.13,32.3,10400.0
2009-08-10 15:30:00,32.31,32.55,32.28,32.5,33600.0,32.31,32.55,32.28,32.5,33600.0
2009-08-11 09:30:00,32.43,32.47,31.82,32.1,7300.0,32.43,32.47,31.82,32.1,7300.0
2009-08-11 10:00:00,32.03,32.07,31.94,32.03,11400.0,32.03,32.07,31.94,32.03,11400.0
2009-08-11 10:30:00,32.02,32.1,31.96,32.06,4900.0,32.02,32.1,31.96,32.06,4900.0
2009-08-11 11:00:00,32.07,32.19,32.07,32.11,26900.0,32.07,32.19,32.07,32.11,26900.0
2009-08-11 11:30:00,32.12,32.22,32.06,32.13,35700.0,32.12,32.22,32.06,32.13,35700.0
2009-08-11 12:00:00,32.15,32.15,31.93,32.02,18400.0,32.15,32.15,31.93,32.02,18400.0
2009-08-11 12:30:00,32.0,32.04,31.91,31.91,21400.0,32.0,32.04,31.91,31.91,21400.0
2009-08-11 13:00:00,31.9,31.99,31.86,31.86,14700.0,31.9,31.99,31.86,31.86,14700.0
2009-08-11 13:30:00,31.84,31.91,31.82,31.82,6700.0,31.84,31.91,31.82,31.82,6700.0
2009-08-11 14:00:00,31.83,31.99,31.83,31.88,13400.0,31.83,31.99,31.83,31.88,13400.0
2009-08-11 14:30:00,31.87,31.9,31.82,31.9,8400.0,31.87,31.9,31.82,31.9,8400.0
2009-08-11 15:00:00,31.91,31.93,31.86,31.9,9900.0,31.91,31.93,31.86,31.9,9900.0
2009-08-11 15:30:00,31.9,32.04,31.82,31.82,27000.0,31.9,32.04,31.82,31.82,27000.0
2009-08-12 09:30:00,31.99,32.22,31.86,32.2,9500.0,31.99,32.22,31.86,32.2,9500.0
2009-08-12 10:00:00,32.2,32.35,32.18,32.3,4600.0,32.2,32.35,32.18,32.3,4600.0
2009-08-12 10:30:00,32.29,32.47,32.29,32.47,4600.0,32.29,32.47,32.29,32.47,4600.0
2009-08-12 11:00:00,32.46,32.56,32.42,32.5,5300.0,32.46,32.56,32.42,32.5,5300.0
2009-08-12 11:30:00,32.5,32.6,32.46,32.51,5100.0,32.5,32.6,32.46,32.51,5100.0
2009-08-12 12:00:00,32.54,32.56,32.48,32.5,6700.0,32.54,32.56,32.48,32.5,6700.0
2009-08-12 12:30:00,32.52,32.54,32.22,32.53,17300.0,32.52,32.54,32.22,32.53,17300.0
2009-08-12 13:00:00,32.56,32.65,32.5,32.65,4900.0,32.56,32.65,32.5,32.65,4900.0
2009-08-12 13:30:00,32.62,32.63,32.57,32.58,4800.0,32.62,32.63,32.57,32.58,4800.0
2009-08-12 14:00:00,32.57,32.62,32.45,32.55,8300.0,32.57,32.62,32.45,32.55,8300.0
2009-08-12 14:30:00,32.53,32.78,32.44,32.78,17400.0,32.53,32.78,32.44,32.78,17400.0
2009-08-12 15:00:00,32.77,32.86,32.75,32.81,14900.0,32.77,32.86,32.75,32.81,14900.0
2009-08-12 15:30:00,32.83,32.83,32.48,32.5,24800.0,32.83,32.83,32.48,32.5,24800.0
2009-08-13 09:30:00,32.72,32.72,32.38,32.38,4800.0,32.72,32.72,32.38,32.38,4800.0
2009-08-13 10:00:00,32.34,32.86,32.33,32.65,7100.0,32.34,32.86,32.33,32.65,7100.0
2009-08-13 10:30:00,32.64,33.04,32.63,32.96,19400.0,32.64,33.04,32.63,32.96,19400.0
2009-08-13 11:00:00,32.97,32.97,32.64,32.65,11800.0,32.97,32.97,32.64,32.65,11800.0
2009-08-13 11:30:00,32.67,32.85,32.48,32.85,19600.0,32.67,32.85,32.48,32.85,19600.0
2009-08-13 12:00:00,32.8,32.85,32.72,32.72,5800.0,32.8,32.85,32.72,32.72,5800.0
2009-08-13 12:30:00,32.7,32.75,32.67,32.71,5400.0,32.7,32.75,32.67,32.71,5400.0
2009-08-13 13:00:00,32.7,32.8,32.61,32.66,8300.0,32.7,32.8,32.61,32.66,8300.0
2009-08-13 13:30:00,32.65,32.72,32.52,32.58,2500.0,32.65,32.72,32.52,32.58,2500.0
2009-08-13 14:00:00,32.57,32.58,32.47,32.56,2800.0,32.57,32.58,32.47,32.56,2800.0
2009-08-13 14:30:00,32.56,32.6,32.5,32.51,6600.0,32.56,32.6,32.5,32.51,6600.0
2009-08-13 15:00:00,32.51,32.65,32.51,32.56,7500.0,32.51,32.65,32.51,32.56,7500.0
2009-08-13 15:30:00,32.6,32.7,32.56,32.69,20500.0,32.6,32.7,32.56,32.69,20500.0
2009-08-14 09:30:00,32.68,32.74,32.28,32.45,8500.0,32.68,32.74,32.28,32.45,8500.0
2009-08-14 10:00:00,32.35,32.35,32.07,32.13,10000.0,32.35,32.35,32.07,32.13,10000.0
2009-08-14 10:30:00,32.2,32.2,32.05,32.13,4600.0,32.2,32.2,32.05,32.13,4600.0
2009-08-14 11:00:00,32.13,32.18,31.95,31.95,6000.0,32.13,32.18,31.95,31.95,6000.0
2009-08-14 11:30:00,31.95,32.05,31.9,32.01,2800.0,31.95,32.05,31.9,32.01,2800.0
2009-08-14 12:00:00,32.01,32.02,31.94,31.96,6300.0,32.01,32.02,31.94,31.96,6300.0
2009-08-14 12:30:00,31.94,32.12,31.94,32.12,3000.0,31.94,32.12,31.94,32.12,3000.0
2009-08-14 13:00:00,32.07,32.07,31.96,32.02,2800.0,32.07,32.07,31.96,32.02,2800.0
2009-08-14 13:30:00,31.99,32.05,31.95,31.96,6000.0,31.99,32.05,31.95,31.96,6000.0
2009-08-14 14:00:00,32.02,32.02,31.96,32.0,3100.0,32.02,32.02,31.96,32.0,3100.0
2009-08-14 14:30:00,32.0,32.05,31.97,31.98,4800.0,32.0,32.05,31.97,31.98,4800.0
2009-08-14 15:00:00,31.98,31.99,31.91,31.97,13800.0,31.98,31.99,31.91,31.97,13800.0
2009-08-14 15:30:00,31.96,32.25,31.94,32.21,15300.0,31.96,32.25,31.94,32.21,15300.0
2009-08-17 09:30:00,31.73,31.9,31.45,31.62,10000.0,31.73,31.9,31.45,31.62,10000.0
2009-08-17 10:00:00,31.56,31.73,31.43,31.72,29500.0,31.56,31.73,31.43,31.72,29500.0
2009-08-17 10:30:00,31.68,31.75,31.62,31.66,3800.0,31.68,31.75,31.62,31.66,3800.0
2009-08-17 11:00:00,31.64,31.81,31.64,31.77,9600.0,31.64,31.81,31.64,31.77,9600.0
2009-08-17 11:30:00,31.77,31.82,31.75,31.77,21700.0,31.77,31.82,31.75,31.77,21700.0
2009-08-17 12:00:00,31.78,31.85,31.72,31.84,4700.0,31.78,31.85,31.72,31.84,4700.0
2009-08-17 12:30:00,31.84,31.94,31.69,31.9,19400.0,31.84,31.94,31.69,31.9,19400.0
2009-08-17 13:00:00,31.86,32.06,31.8,32.05,13800.0,31.86,32.06,31.8,32.05,13800.0
2009-08-17 13:30:00,32.06,32.38,32.05,32.37,40100.0,32.06,32.38,32.05,32.37,40100.0
2009-08-17 14:00:00,32.37,32.43,32.33,32.41,20400.0,32.37,32.43,32.33,32.41,20400.0
2009-08-17 14:30:00,32.43,32.46,32.28,32.35,9900.0,32.43,32.46,32.28,32.35,9900.0
2009-08-17 15:00:00,32.35,32.41,32.19,32.25,18900.0,32.35,32.41,32.19,32.25,18900.0
2009-08-17 15:30:00,32.26,32.38,32.22,32.28,30600.0,32.26,32.38,32.22,32.28,30600.0
2009-08-18 09:30:00,32.51,32.52,32.13,32.29,5700.0,32.51,32.52,32.13,32.29,5700.0
2009-08-18 10:00:00,32.22,32.49,32.22,32.26,6700.0,32.22,32.49,32.22,32.26,6700.0
2009-08-18 10:30:00,32.3,32.46,32.27,32.37,5200.0,32.3,32.46,32.27,32.37,5200.0
2009-08-18 11:00:00,32.34,32.52,32.31,32.46,6100.0,32.34,32.52,32.31,32.46,6100.0
2009-08-18 11:30:00,32.47,32.58,32.34,32.36,13100.0,32.47,32.58,32.34,32.36,13100.0
2009-08-18 12:00:00,32.38,32.45,32.33,32.36,7200.0,32.38,32.45,32.33,32.36,7200.0
2009-08-18 12:30:00,32.39,32.42,32.34,32.34,4300.0,32.39,32.42,32.34,32.34,4300.0
2009-08-18 13:00:00,32.39,32.41,32.26,32.34,8800.0,32.39,32.41,32.26,32.34,8800.0
2009-08-18 13:30:00,32.35,32.35,32.21,32.31,6000.0,32.35,32.35,32.21,32.31,6000.0
2009-08-18 14:00:00,32.31,32.39,32.17,32.39,11500.0,32.31,32.39,32.17,32.39,11500.0
2009-08-18 14:30:00,32.39,32.42,32.36,32.37,9900.0,32.39,32.42,32.36,32.37,9900.0
2009-08-18 15:00:00,32.38,32.45,32.32,32.33,8900.0,32.38,32.45,32.32,32.33,8900.0
2009-08-18 15:30:00,32.32,32.42,32.24,32.28,18000.0,32.32,32.42,32.24,32.28,18000.0
2009-08-19 09:30:00,32.0,32.19,31.77,32.13,11500.0,32.0,32.19,31.77,32.13,11500.0
2009-08-19 10:00:00,32.1,32.4,32.1,32.26,16900.0,32.1,32.4,32.1,32.26,16900.0
2009-08-19 10:30:00,32.37,32.54,32.31,32.42,45500.0,32.37,32.54,32.31,32.42,45500.0
2009-08-19 11:00:00,32.41,32.43,32.3,32.42,27800.0,32.41,32.43,32.3,32.42,27800.0
2009-08-19 11:30:00,32.43,32.57,32.39,32.55,33900.0,32.43,32.57,32.39,32.55,33900.0
2009-08-19 12:00:00,32.55,32.73,32.54,32.65,15100.0,32.55,32.73,32.54,32.65,15100.0
2009-08-19 12:30:00,32.61,32.72,32.57,32.64,13800.0,32.61,32.72,32.57,32.64,13800.0
2009-08-19 13:00:00,32.62,32.68,32.55,32.55,25500.0,32.62,32.68,32.55,32.55,25500.0
2009-08-19 13:30:00,32.56,32.61,32.51,32.58,12000.0,32.56,32.61,32.51,32.58,12000.0
2009-08-19 14:00:00,32.59,32.69,32.39,32.69,21700.0,32.59,32.69,32.39,32.69,21700.0
2009-08-19 14:30:00,32.68,32.85,32.67,32.82,14000.0,32.68,32.85,32.67,32.82,14000.0
2009-08-19 15:00:00,32.8,32.8,32.67,32.77,17500.0,32.8,32.8,32.67,32.77,17500.0
2009-08-19 15:30:00,32.76,32.81,32.66,32.66,57400.0,32.76,32.81,32.66,32.66,57400.0
2009-08-20 09:30:00,32.73,32.78,32.6,32.78,7000.0,32.73,32.78,32.6,32.78,7000.0
2009-08-20 10:00:00,32.9,33.18,32.84,33.13,7900.0,32.9,33.18,32.84,33.13,7900.0
2009-08-20 10:30:00,33.18,33.46,33.18,33.37,10000.0,33.18,33.46,33.18,33.37,10000.0
2009-08-20 11:00:00,33.34,33.34,33.15,33.23,12300.0,33.34,33.34,33.15,33.23,12300.0
2009-08-20 11:30:00,33.27,33.28,33.15,33.15,7200.0,33.27,33.28,33.15,33.15,7200.0
2009-08-20 12:00:00,33.18,33.23,32.96,33.09,13800.0,33.18,33.23,32.96,33.09,13800.0
2009-08-20 12:30:00,33.1,33.27,33.09,33.27,7300.0,33.1,33.27,33.09,33.27,7300.0
2009-08-20 13:00:00,33.27,33.32,33.17,33.32,4700.0,33.27,33.32,33.17,33.32,4700.0
2009-08-20 13:30:00,33.31,33.34,33.17,33.17,9600.0,33.31,33.34,33.17,33.17,9600.0
2009-08-20 14:00:00,33.15,33.17,33.12,33.15,12500.0,33.15,33.17,33.12,33.15,12500.0
2009-08-20 14:30:00,33.15,33.15,33.05,33.13,9500.0,33.15,33.15,33.05,33.13,9500.0
2009-08-20 15:00:00,33.14,33.35,33.13,33.31,10500.0,33.14,33.35,33.13,33.31,10500.0
2009-08-20 15:30:00,33.33,33.43,33.2,33.36,22800.0,33.33,33.43,33.2,33.36,22800.0
2009-08-21 09:30:00,33.69,34.0,33.68,33.7,63300.0,33.69,34.0,33.68,33.7,63300.0
2009-08-21 10:00:00,33.77,34.65,33.77,34.54,53600.0,33.77,34.65,33.77,34.54,53600.0
2009-08-21 10:30:00,34.58,34.72,34.5,34.53,21400.0,34.58,34.72,34.5,34.53,21400.0
2009-08-21 11:00:00,34.53,34.67,34.49,34.57,19200.0,34.53,34.67,34.49,34.57,19200.0
2009-08-21 11:30:00,34.55,34.77,34.51,34.76,11700.0,34.55,34.77,34.51,34.76,11700.0
2009-08-21 12:00:00,34.78,34.8,34.55,34.72,27000.0,34.78,34.8,34.55,34.72,27000.0
2009-08-21 12:30:00,34.71,34.77,34.67,34.69,11400.0,34.71,34.77,34.67,34.69,11400.0
2009-08-21 13:00:00,34.67,34.76,34.66,34.7,12700.0,34.67,34.76,34.66,34.7,12700.0
2009-08-21 13:30:00,34.7,34.79,34.63,34.78,10800.0,34.7,34.79,34.63,34.78,10800.0
2009-08-21 14:00:00,34.77,34.84,34.75,34.82,18000.0,34.77,34.84,34.75,34.82,18000.0
2009-08-21 14:30:00,34.85,34.9,34.84,34.9,13400.0,34.85,34.9,34.84,34.9,13400.0
2009-08-21 15:00:00,34.9,34.9,34.81,34.86,23000.0,34.9,34.9,34.81,34.86,23000.0
2009-08-21 15:30:00,34.87,34.87,34.64,34.69,70500.0,34.87,34.87,34.64,34.69,70500.0
2009-08-24 09:30:00,34.91,35.05,34.81,34.89,17300.0,34.91,35.05,34.81,34.89,17300.0
2009-08-24 10:00:00,34.85,35.02,34.71,34.96,12000.0,34.85,35.02,34.71,34.96,12000.0
2009-08-24 10:30:00,34.99,35.0,34.92,35.0,15100.0,34.99,35.0,34.92,35.0,15100.0
2009-08-24 11:00:00,35.0,35.0,34.72,34.87,17500.0,35.0,35.0,34.72,34.87,17500.0
2009-08-24 11:30:00,34.93,35.15,34.88,35.11,15100.0,34.93,35.15,34.88,35.11,15100.0
2009-08-24 12:00:00,35.11,35.12,34.81,34.81,32000.0,35.11,35.12,34.81,34.81,32000.0
2009-08-24 12:30:00,34.82,34.88,34.54,34.62,28500.0,34.82,34.88,34.54,34.62,28500.0
2009-08-24 13:00:00,34.61,34.71,34.35,34.53,16000.0,34.61,34.71,34.35,34.53,16000.0
2009-08-24 13:30:00,34.49,34.75,34.49,34.73,22900.0,34.49,34.75,34.49,34.73,22900.0
2009-08-24 14:00:00,34.65,34.8,34.65,34.73,11300.0,34.65,34.8,34.65,34.73,11300.0
2009-08-24 14:30:00,34.78,34.82,34.7,34.73,17100.0,34.78,34.82,34.7,34.73,17100.0
2009-08-24 15:00:00,34.73,34.77,34.6,34.77,15300.0,34.73,34.77,34.6,34.77,15300.0
2009-08-24 15:30:00,34.72,34.79,34.52,34.55,53700.0,34.72,34.79,34.52,34.55,53700.0
2009-08-25 09:30:00,34.61,34.81,34.47,34.69,14900.0,34.61,34.81,34.47,34.69,14900.0
2009-08-25 10:00:00,34.73,34.85,34.56,34.62,24200.0,34.73,34.85,34.56,34.62,24200.0
2009-08-25 10:30:00,34.59,34.74,34.48,34.62,11000.0,34.59,34.74,34.48,34.62,11000.0
2009-08-25 11:00:00,34.67,34.73,34.54,34.58,8400.0,34.67,34.73,34.54,34.58,8400.0
2009-08-25 11:30:00,34.57,34.66,34.44,34.49,17000.0,34.57,34.66,34.44,34.49,17000.0
2009-08-25 12:00:00,34.5,34.5,34.42,34.46,10700.0,34.5,34.5,34.42,34.46,10700.0
2009-08-25 12:30:00,34.48,34.51,34.15,34.19,27200.0,34.48,34.51,34.15,34.19,27200.0
2009-08-25 13:00:00,34.2,34.26,34.08,34.12,44500.0,34.2,34.26,34.08,34.12,44500.0
2009-08-25 13:30:00,34.12,34.27,34.11,34.16,18900.0,34.12,34.27,34.11,34.16,18900.0
2009-08-25 14:00:00,34.17,34.28,34.15,34.19,10500.0,34.17,34.28,34.15,34.19,10500.0
2009-08-25 14:30:00,34.18,34.24,34.08,34.18,10400.0,34.18,34.24,34.08,34.18,10400.0
2009-08-25 15:00:00,34.22,34.33,34.2,34.2,20500.0,34.22,34.33,34.2,34.2,20500.0
2009-08-25 15:30:00,34.19,34.26,34.09,34.14,28500.0,34.19,34.26,34.09,34.14,28500.0
2009-08-26 09:30:00,34.18,34.18,33.78,33.8,7900.0,34.18,34.18,33.78,33.8,7900.0
2009-08-26 10:00:00,33.85,34.15,33.85,34.0,14000.0,33.85,34.15,33.85,34.0,14000.0
2009-08-26 10:30:00,34.01,34.17,34.0,34.14,7900.0,34.01,34.17,34.0,34.14,7900.0
2009-08-26 11:00:00,34.1,34.16,33.97,34.08,9100.0,34.1,34.16,33.97,34.08,9100.0
2009-08-26 11:30:00,34.06,34.06,33.93,33.96,38600.0,34.06,34.06,33.93,33.96,38600.0
2009-08-26 12:00:00,33.99,34.02,33.99,33.99,12500.0,33.99,34.02,33.99,33.99,12500.0
2009-08-26 12:30:00,33.99,34.09,33.91,33.92,9200.0,33.99,34.09,33.91,33.92,9200.0
2009-08-26 13:00:00,33.94,33.94,33.68,33.86,19900.0,33.94,33.94,33.68,33.86,19900.0
2009-08-26 13:30:00,33.8,34.02,33.78,33.99,12600.0,33.8,34.02,33.78,33.99,12600.0
2009-08-26 14:00:00,33.99,34.05,33.91,33.91,20300.0,33.99,34.05,33.91,33.91,20300.0
2009-08-26 14:30:00,33.95,33.97,33.71,33.76,18900.0,33.95,33.97,33.71,33.76,18900.0
2009-08-26 15:00:00,33.74,33.78,33.68,33.71,13600.0,33.74,33.78,33.68,33.71,13600.0
2009-08-26 15:30:00,33.7,34.0,33.7,33.83,111600.0,33.7,34.0,33.7,33.83,111600.0
2009-08-27 09:30:00,33.92,34.2,33.82,33.83,10800.0,33.92,34.2,33.82,33.83,10800.0
2009-08-27 10:00:00,33.82,33.86,33.71,33.75,7300.0,33.82,33.86,33.71,33.75,7300.0
2009-08-27 10:30:00,33.76,33.8,33.63,33.63,3000.0,33.76,33.8,33.63,33.63,3000.0
2009-08-27 11:00:00,33.63,33.89,33.62,33.89,6500.0,33.63,33.89,33.62,33.89,6500.0
2009-08-27 11:30:00,33.87,33.96,33.81,33.96,9700.0,33.87,33.96,33.81,33.96,9700.0
2009-08-27 12:00:00,33.94,34.02,33.81,33.91,14500.0,33.94,34.02,33.81,33.91,14500.0
2009-08-27 12:30:00,33.91,33.92,33.8,33.82,13600.0,33.91,33.92,33.8,33.82,13600.0
2009-08-27 13:00:00,33.82,33.82,33.67,33.75,8500.0,33.82,33.82,33.67,33.75,8500.0
2009-08-27 13:30:00,33.74,33.89,33.74,33.85,12100.0,33.74,33.89,33.74,33.85,12100.0
2009-08-27 14:00:00,33.86,33.88,33.83,33.85,15900.0,33.86,33.88,33.83,33.85,15900.0
2009-08-27 14:30:00,33.86,33.95,33.84,33.85,37200.0,33.86,33.95,33.84,33.85,37200.0
2009-08-27 15:00:00,33.85,33.92,33.84,33.87,45100.0,33.85,33.92,33.84,33.87,45100.0
2009-08-27 15:30:00,33.89,33.89,33.81,33.85,38200.0,33.89,33.89,33.81,33.85,38200.0
2009-08-28 09:30:00,34.03,34.29,33.74,33.76,9900.0,34.03,34.29,33.74,33.76,9900.0
2009-08-28 10:00:00,33.71,33.94,33.66,33.83,34200.0,33.71,33.94,33.66,33.83,34200.0
2009-08-28 10:30:00,33.82,34.04,33.8,34.04,22400.0,33.82,34.04,33.8,34.04,22400.0
2009-08-28 11:00:00,34.0,34.14,33.95,34.01,60900.0,34.0,34.14,33.95,34.01,60900.0
2009-08-28 11:30:00,34.02,34.1,33.98,34.04,7000.0,34.02,34.1,33.98,34.04,7000.0
2009-08-28 12:00:00,34.06,34.09,34.0,34.01,14600.0,34.06,34.09,34.0,34.01,14600.0
2009-08-28 12:30:00,34.02,34.08,34.01,34.01,5900.0,34.02,34.08,34.01,34.01,5900.0
2009-08-28 13:00:00,34.05,34.14,33.96,33.96,24300.0,34.05,34.14,33.96,33.96,24300.0
2009-08-28 13:30:00,33.96,34.01,33.9,33.98,38200.0,33.96,34.01,33.9,33.98,38200.0
2009-08-28 14:00:00,33.92,34.01,33.81,34.01,24100.0,33.92,34.01,33.81,34.01,24100.0
2009-08-28 14:30:00,34.02,34.14,33.99,34.14,5400.0,34.02,34.14,33.99,34.14,5400.0
2009-08-28 15:00:00,34.11,34.31,34.06,34.29,33900.0,34.11,34.31,34.06,34.29,33900.0
2009-08-28 15:30:00,34.3,34.34,34.08,34.25,35400.0,34.3,34.34,34.08,34.25,35400.0
2009-08-31 09:30:00,34.0,34.1,33.76,33.99,17100.0,34.0,34.1,33.76,33.99,17100.0
2009-08-31 10:00:00,33.94,34.03,33.84,33.95,29800.0,33.94,34.03,33.84,33.95,29800.0
2009-08-31 10:30:00,33.89,34.03,33.88,33.92,13800.0,33.89,34.03,33.88,33.92,13800.0
2009-08-31 11:00:00,33.92,33.93,33.82,33.91,16700.0,33.92,33.93,33.82,33.91,16700.0
2009-08-31 11:30:00,33.87,33.95,33.87,33.9,12200.0,33.87,33.95,33.87,33.9,12200.0
2009-08-31 12:00:00,33.91,33.96,33.87,33.89,4000.0,33.91,33.96,33.87,33.89,4000.0
2009-08-31 12:30:00,33.91,34.02,33.91,34.0,7500.0,33.91,34.02,33.91,34.0,7500.0
2009-08-31 13:00:00,34.0,34.01,33.96,34.0,12600.0,34.0,34.01,33.96,34.0,12600.0
2009-08-31 13:30:00,34.01,34.01,33.94,33.96,12600.0,34.01,34.01,33.94,33.96,12600.0
2009-08-31 14:00:00,33.95,33.98,33.91,33.96,7800.0,33.95,33.98,33.91,33.96,7800.0
2009-08-31 14:30:00,33.91,33.96,33.89,33.9,5700.0,33.91,33.96,33.89,33.9,5700.0
2009-08-31 15:00:00,33.9,33.9,33.65,33.79,11900.0,33.9,33.9,33.65,33.79,11900.0
2009-08-31 15:30:00,33.8,33.82,33.66,33.76,45400.0,33.8,33.82,33.66,33.76,45400.0
2009-09-01 09:30:00,33.62,33.92,33.54,33.88,21200.0,33.62,33.92,33.54,33.88,21200.0
2009-09-01 10:00:00,33.88,33.97,33.66,33.85,40300.0,33.88,33.97,33.66,33.85,40300.0
2009-09-01 10:30:00,33.85,33.88,33.59,33.6,16000.0,33.85,33.88,33.59,33.6,16000.0
2009-09-01 11:00:00,33.57,33.6,33.04,33.09,22400.0,33.57,33.6,33.04,33.09,22400.0
2009-09-01 11:30:00,33.04,33.16,32.86,32.92,40300.0,33.04,33.16,32.86,32.92,40300.0
2009-09-01 12:00:00,32.91,33.01,32.75,32.83,29600.0,32.91,33.01,32.75,32.83,29600.0
2009-09-01 12:30:00,32.83,32.9,32.73,32.75,31900.0,32.83,32.9,32.73,32.75,31900.0
2009-09-01 13:00:00,32.76,32.77,32.55,32.76,24800.0,32.76,32.77,32.55,32.76,24800.0
2009-09-01 13:30:00,32.75,32.81,32.68,32.76,21300.0,32.75,32.81,32.68,32.76,21300.0
2009-09-01 14:00:00,32.78,32.8,32.7,32.77,22100.0,32.78,32.8,32.7,32.77,22100.0
2009-09-01 14:30:00,32.76,32.81,32.68,32.69,31100.0,32.76,32.81,32.68,32.69,31100.0
2009-09-01 15:00:00,32.69,32.88,32.69,32.8,24800.0,32.69,32.88,32.69,32.8,24800.0
2009-09-01 15:30:00,32.79,32.86,32.58,32.6,96400.0,32.79,32.86,32.58,32.6,96400.0
2009-09-02 09:30:00,32.41,32.43,32.0,32.02,28500.0,32.41,32.43,32.0,32.02,28500.0
2009-09-02 10:00:00,32.01,32.38,32.0,32.31,14800.0,32.01,32.38,32.0,32.31,14800.0
2009-09-02 10:30:00,32.32,32.59,32.16,32.59,9600.0,32.32,32.59,32.16,32.59,9600.0
2009-09-02 11:00:00,32.56,32.56,32.3,32.39,24400.0,32.56,32.56,32.3,32.39,24400.0
2009-09-02 11:30:00,32.39,32.42,32.32,32.34,5100.0,32.39,32.42,32.32,32.34,5100.0
2009-09-02 12:00:00,32.32,32.41,32.27,32.38,2600.0,32.32,32.41,32.27,32.38,2600.0
2009-09-02 12:30:00,32.39,32.41,32.34,32.37,5200.0,32.39,32.41,32.34,32.37,5200.0
2009-09-02 13:00:00,32.39,32.41,32.3,32.37,5200.0,32.39,32.41,32.3,32.37,5200.0
2009-09-02 13:30:00,32.37,32.37,32.3,32.31,3800.0,32.37,32.37,32.3,32.31,3800.0
2009-09-02 14:00:00,32.32,32.35,32.26,32.26,7300.0,32.32,32.35,32.26,32.26,7300.0
2009-09-02 14:30:00,32.3,32.34,32.26,32.26,10300.0,32.3,32.34,32.26,32.26,10300.0
2009-09-02 15:00:00,32.26,32.33,32.25,32.27,16400.0,32.26,32.33,32.25,32.27,16400.0
2009-09-02 15:30:00,32.24,32.35,32.16,32.16,31300.0,32.24,32.35,32.16,32.16,31300.0
2009-09-03 09:30:00,32.45,32.58,32.01,32.1,7900.0,32.45,32.58,32.01,32.1,7900.0
2009-09-03 10:00:00,32.2,32.33,31.85,31.97,14500.0,32.2,32.33,31.85,31.97,14500.0
2009-09-03 10:30:00,31.97,32.22,31.97,32.22,9100.0,31.97,32.22,31.97,32.22,9100.0
2009-09-03 11:00:00,32.22,32.42,32.22,32.41,12700.0,32.22,32.42,32.22,32.41,12700.0
2009-09-03 11:30:00,32.4,32.53,32.4,32.53,7000.0,32.4,32.53,32.4,32.53,7000.0
2009-09-03 12:00:00,32.51,32.53,32.43,32.49,13200.0,32.51,32.53,32.43,32.49,13200.0
2009-09-03 12:30:00,32.49,32.51,32.41,32.5,8300.0,32.49,32.51,32.41,32.5,8300.0
2009-09-03 13:00:00,32.48,32.52,32.46,32.52,8400.0,32.48,32.52,32.46,32.52,8400.0
2009-09-03 13:30:00,32.52,32.53,32.45,32.45,9000.0,32.52,32.53,32.45,32.45,9000.0
2009-09-03 14:00:00,32.45,32.48,32.36,32.41,9400.0,32.45,32.48,32.36,32.41,9400.0
2009-09-03 14:30:00,32.38,32.43,32.29,32.43,9700.0,32.38,32.43,32.29,32.43,9700.0
2009-09-03 15:00:00,32.44,32.52,32.44,32.48,14700.0,32.44,32.52,32.44,32.48,14700.0
2009-09-03 15:30:00,32.47,32.55,32.47,32.49,62600.0,32.47,32.55,32.47,32.49,62600.0
2009-09-04 09:30:00,32.5,32.7,32.49,32.59,13300.0,32.5,32.7,32.49,32.59,13300.0
2009-09-04 10:00:00,32.58,32.85,32.58,32.81,3300.0,32.58,32.85,32.58,32.81,3300.0
2009-09-04 10:30:00,32.8,32.83,32.67,32.74,3600.0,32.8,32.83,32.67,32.74,3600.0
2009-09-04 11:00:00,32.74,32.74,32.65,32.7,3900.0,32.74,32.74,32.65,32.7,3900.0
2009-09-04 11:30:00,32.73,32.82,32.71,32.75,20500.0,32.73,32.82,32.71,32.75,20500.0
2009-09-04 12:00:00,32.8,32.97,32.77,32.9,28600.0,32.8,32.97,32.77,32.9,28600.0
2009-09-04 12:30:00,32.89,32.92,32.8,32.91,21500.0,32.89,32.92,32.8,32.91,21500.0
2009-09-04 13:00:00,32.89,32.95,32.82,32.88,18000.0,32.89,32.95,32.82,32.88,18000.0
2009-09-04 13:30:00,32.88,32.9,32.75,32.85,14900.0,32.88,32.9,32.75,32.85,14900.0
2009-09-04 14:00:00,32.86,32.88,32.82,32.84,14200.0,32.86,32.88,32.82,32.84,14200.0
2009-09-04 14:30:00,32.82,32.93,32.79,32.85,25300.0,32.82,32.93,32.79,32.85,25300.0
2009-09-04 15:00:00,32.86,32.9,32.85,32.9,28900.0,32.86,32.9,32.85,32.9,28900.0
2009-09-04 15:30:00,32.9,32.93,32.83,32.83,83700.0,32.9,32.93,32.83,32.83,83700.0
2009-09-08 09:30:00,33.32,33.38,32.93,33.03,16000.0,33.32,33.38,32.93,33.03,16000.0
2009-09-08 10:00:00,33.03,33.1,32.93,33.08,23700.0,33.03,33.1,32.93,33.08,23700.0
2009-09-08 10:30:00,33.08,33.15,32.98,33.07,19700.0,33.08,33.15,32.98,33.07,19700.0
2009-09-08 11:00:00,33.07,33.09,33.01,33.05,21600.0,33.07,33.09,33.01,33.05,21600.0
2009-09-08 11:30:00,33.07,33.08,32.87,32.88,14000.0,33.07,33.08,32.87,32.88,14000.0
2009-09-08 12:00:00,32.91,32.92,32.89,32.9,7700.0,32.91,32.92,32.89,32.9,7700.0
2009-09-08 12:30:00,32.9,32.97,32.87,32.96,15600.0,32.9,32.97,32.87,32.96,15600.0
2009-09-08 13:00:00,32.96,33.0,32.87,33.0,11200.0,32.96,33.0,32.87,33.0,11200.0
2009-09-08 13:30:00,33.0,33.14,32.89,33.14,8000.0,33.0,33.14,32.89,33.14,8000.0
2009-09-08 14:00:00,33.14,33.18,33.07,33.15,9800.0,33.14,33.18,33.07,33.15,9800.0
2009-09-08 14:30:00,33.2,33.36,33.12,33.35,15300.0,33.2,33.36,33.12,33.35,15300.0
2009-09-08 15:00:00,33.35,33.43,33.29,33.4,11100.0,33.35,33.43,33.29,33.4,11100.0
2009-09-08 15:30:00,33.42,33.5,33.31,33.34,28300.0,33.42,33.5,33.31,33.34,28300.0
2009-09-09 09:30:00,33.5,33.5,33.2,33.43,5400.0,33.5,33.5,33.2,33.43,5400.0
2009-09-09 10:00:00,33.44,33.7,33.43,33.6,13500.0,33.44,33.7,33.43,33.6,13500.0
2009-09-09 10:30:00,33.56,33.56,33.4,33.4,4300.0,33.56,33.56,33.4,33.4,4300.0
2009-09-09 11:00:00,33.42,33.5,33.28,33.47,9700.0,33.42,33.5,33.28,33.47,9700.0
2009-09-09 11:30:00,33.47,33.56,33.41,33.43,9100.0,33.47,33.56,33.41,33.43,9100.0
2009-09-09 12:00:00,33.42,33.44,33.41,33.43,2400.0,33.42,33.44,33.41,33.43,2400.0
2009-09-09 12:30:00,33.45,33.54,33.45,33.54,1800.0,33.45,33.54,33.45,33.54,1800.0
2009-09-09 13:00:00,33.54,33.54,33.43,33.43,6200.0,33.54,33.54,33.43,33.43,6200.0
2009-09-09 13:30:00,33.43,33.47,33.42,33.44,5200.0,33.43,33.47,33.42,33.44,5200.0
2009-09-09 14:00:00,33.45,33.46,33.3,33.35,17700.0,33.45,33.46,33.3,33.35,17700.0
2009-09-09 14:30:00,33.35,33.43,33.3,33.35,8500.0,33.35,33.43,33.3,33.35,8500.0
2009-09-09 15:00:00,33.36,33.46,33.35,33.35,15700.0,33.36,33.46,33.35,33.35,15700.0
2009-09-09 15:30:00,33.36,33.45,33.31,33.37,42500.0,33.36,33.45,33.31,33.37,42500.0
2009-09-10 09:30:00,33.38,33.53,32.94,33.23,10000.0,33.38,33.53,32.94,33.23,10000.0
2009-09-10 10:00:00,33.25,33.27,33.08,33.09,7900.0,33.25,33.27,33.08,33.09,7900.0
2009-09-10 10:30:00,33.08,33.25,33.08,33.24,6900.0,33.08,33.25,33.08,33.24,6900.0
2009-09-10 11:00:00,33.25,33.26,33.19,33.23,9800.0,33.25,33.26,33.19,33.23,9800.0
2009-09-10 11:30:00,33.24,33.25,33.2,33.23,22200.0,33.24,33.25,33.2,33.23,22200.0
2009-09-10 12:00:00,33.22,33.29,33.22,33.29,7000.0,33.22,33.29,33.22,33.29,7000.0
2009-09-10 12:30:00,33.3,33.3,33.24,33.26,6700.0,33.3,33.3,33.24,33.26,6700.0
2009-09-10 13:00:00,33.23,33.28,33.22,33.26,9100.0,33.23,33.28,33.22,33.26,9100.0
2009-09-10 13:30:00,33.24,33.28,33.21,33.26,30200.0,33.24,33.28,33.21,33.26,30200.0
2009-09-10 14:00:00,33.25,33.27,33.1,33.12,43800.0,33.25,33.27,33.1,33.12,43800.0
2009-09-10 14:30:00,33.12,33.29,33.11,33.28,28000.0,33.12,33.29,33.11,33.28,28000.0
2009-09-10 15:00:00,33.27,33.3,33.21,33.24,43200.0,33.27,33.3,33.21,33.24,43200.0
2009-09-10 15:30:00,33.28,33.3,33.24,33.24,89500.0,33.28,33.3,33.24,33.24,89500.0
2009-09-11 09:30:00,33.24,33.47,33.19,33.33,16500.0,33.24,33.47,33.19,33.33,16500.0
2009-09-11 10:00:00,33.33,33.47,33.16,33.47,18600.0,33.33,33.47,33.16,33.47,18600.0
2009-09-11 10:30:00,33.47,33.6,33.41,33.46,13300.0,33.47,33.6,33.41,33.46,13300.0
2009-09-11 11:00:00,33.45,33.6,33.4,33.52,18800.0,33.45,33.6,33.4,33.52,18800.0
2009-09-11 11:30:00,33.54,33.74,33.54,33.74,6900.0,33.54,33.74,33.54,33.74,6900.0
2009-09-11 12:00:00,33.71,33.72,33.62,33.65,4800.0,33.71,33.72,33.62,33.65,4800.0
2009-09-11 12:30:00,33.65,33.7,33.6,33.7,4700.0,33.65,33.7,33.6,33.7,4700.0
2009-09-11 13:00:00,33.71,33.75,33.68,33.75,2900.0,33.71,33.75,33.68,33.75,2900.0
2009-09-11 13:30:00,33.74,33.76,33.6,33.62,7500.0,33.74,33.76,33.6,33.62,7500.0
2009-09-11 14:00:00,33.64,33.7,33.59,33.67,5800.0,33.64,33.7,33.59,33.67,5800.0
2009-09-11 14:30:00,33.68,33.75,33.64,33.72,8500.0,33.68,33.75,33.64,33.72,8500.0
2009-09-11 15:00:00,33.71,33.73,33.67,33.71,8300.0,33.71,33.73,33.67,33.71,8300.0
2009-09-11 15:30:00,33.72,33.78,33.65,33.67,28800.0,33.72,33.78,33.65,33.67,28800.0
2009-09-14 09:30:00,33.53,33.74,33.51,33.64,12400.0,33.53,33.74,33.51,33.64,12400.0
2009-09-14 10:00:00,33.64,33.66,33.56,33.57,21200.0,33.64,33.66,33.56,33.57,21200.0
2009-09-14 10:30:00,33.53,33.61,33.5,33.55,10500.0,33.53,33.61,33.5,33.55,10500.0
2009-09-14 11:00:00,33.54,33.71,33.54,33.6,21200.0,33.54,33.71,33.54,33.6,21200.0
2009-09-14 11:30:00,33.63,33.7,33.61,33.69,11400.0,33.63,33.7,33.61,33.69,11400.0
2009-09-14 12:00:00,33.69,33.75,33.6,33.6,5100.0,33.69,33.75,33.6,33.6,5100.0
2009-09-14 12:30:00,33.6,33.64,33.59,33.64,2000.0,33.6,33.64,33.59,33.64,2000.0
2009-09-14 13:00:00,33.63,33.63,33.55,33.58,7200.0,33.63,33.63,33.55,33.58,7200.0
2009-09-14 13:30:00,33.58,33.73,33.58,33.63,7700.0,33.58,33.73,33.58,33.63,7700.0
2009-09-14 14:00:00,33.64,33.66,33.58,33.65,8400.0,33.64,33.66,33.58,33.65,8400.0
2009-09-14 14:30:00,33.68,33.68,33.5,33.55,12600.0,33.68,33.68,33.5,33.55,12600.0
2009-09-14 15:00:00,33.53,33.63,33.52,33.59,19900.0,33.53,33.63,33.52,33.59,19900.0
2009-09-14 15:30:00,33.59,33.75,33.57,33.72,22400.0,33.59,33.75,33.57,33.72,22400.0
2009-09-15 09:30:00,33.82,34.07,33.72,33.89,19900.0,33.82,34.07,33.72,33.89,19900.0
2009-09-15 10:00:00,33.92,34.12,33.69,34.12,14500.0,33.92,34.12,33.69,34.12,14500.0
2009-09-15 10:30:00,34.12,34.15,34.02,34.08,7900.0,34.12,34.15,34.02,34.08,7900.0
2009-09-15 11:00:00,34.09,34.15,33.95,34.06,11000.0,34.09,34.15,33.95,34.06,11000.0
2009-09-15 11:30:00,34.08,34.26,34.08,34.25,6000.0,34.08,34.26,34.08,34.25,6000.0
2009-09-15 12:00:00,34.24,34.28,34.14,34.22,7400.0,34.24,34.28,34.14,34.22,7400.0
2009-09-15 12:30:00,34.21,34.29,34.15,34.26,5500.0,34.21,34.29,34.15,34.26,5500.0
2009-09-15 13:00:00,34.3,34.49,34.25,34.32,11700.0,34.3,34.49,34.25,34.32,11700.0
2009-09-15 13:30:00,34.34,34.46,34.34,34.39,6900.0,34.34,34.46,34.34,34.39,6900.0
2009-09-15 14:00:00,34.39,34.55,34.38,34.43,27300.0,34.39,34.55,34.38,34.43,27300.0
2009-09-15 14:30:00,34.42,34.49,34.33,34.49,24300.0,34.42,34.49,34.33,34.49,24300.0
2009-09-15 15:00:00,34.49,34.6,34.46,34.57,16600.0,34.49,34.6,34.46,34.57,16600.0
2009-09-15 15:30:00,34.56,34.58,34.28,34.3,46600.0,34.56,34.58,34.28,34.3,46600.0
2009-09-16 09:30:00,34.52,34.7,34.01,34.15,11700.0,34.52,34.7,34.01,34.15,11700.0
2009-09-16 10:00:00,34.17,34.19,34.05,34.07,5700.0,34.17,34.19,34.05,34.07,5700.0
2009-09-16 10:30:00,34.14,34.16,34.04,34.1,4900.0,34.14,34.16,34.04,34.1,4900.0
2009-09-16 11:00:00,34.1,34.21,34.08,34.14,9300.0,34.1,34.21,34.08,34.14,9300.0
2009-09-16 11:30:00,34.18,34.31,34.12,34.2,17700.0,34.18,34.31,34.12,34.2,17700.0
2009-09-16 12:00:00,34.28,34.38,34.17,34.32,9300.0,34.28,34.38,34.17,34.32,9300.0
2009-09-16 12:30:00,34.28,34.36,34.2,34.27,16400.0,34.28,34.36,34.2,34.27,16400.0
2009-09-16 13:00:00,34.28,34.55,34.25,34.55,12600.0,34.28,34.55,34.25,34.55,12600.0
2009-09-16 13:30:00,34.58,34.58,34.43,34.52,12400.0,34.58,34.58,34.43,34.52,12400.0
2009-09-16 14:00:00,34.5,34.82,34.47,34.69,15400.0,34.5,34.82,34.47,34.69,15400.0
2009-09-16 14:30:00,34.69,34.97,34.68,34.71,16600.0,34.69,34.97,34.68,34.71,16600.0
2009-09-16 15:00:00,34.74,34.89,34.65,34.82,24500.0,34.74,34.89,34.65,34.82,24500.0
2009-09-16 15:30:00,34.82,34.93,34.72,34.82,48000.0,34.82,34.93,34.72,34.82,48000.0
2009-09-17 09:30:00,34.85,35.05,34.82,34.91,9800.0,34.85,35.05,34.82,34.91,9800.0
2009-09-17 10:00:00,35.0,35.04,34.75,34.81,11000.0,35.0,35.04,34.75,34.81,11000.0
2009-09-17 10:30:00,34.89,34.99,34.89,34.94,2500.0,34.89,34.99,34.89,34.94,2500.0
2009-09-17 11:00:00,34.94,35.05,34.92,35.05,9800.0,34.94,35.05,34.92,35.05,9800.0
2009-09-17 11:30:00,35.03,35.05,34.95,35.03,3400.0,35.03,35.05,34.95,35.03,3400.0
2009-09-17 12:00:00,35.03,35.03,34.88,34.95,33200.0,35.03,35.03,34.88,34.95,33200.0
2009-09-17 12:30:00,34.96,34.96,34.9,34.94,4300.0,34.96,34.96,34.9,34.94,4300.0
2009-09-17 13:00:00,34.93,35.0,34.9,34.98,7500.0,34.93,35.0,34.9,34.98,7500.0
2009-09-17 13:30:00,35.0,35.02,34.93,35.0,12400.0,35.0,35.02,34.93,35.0,12400.0
2009-09-17 14:00:00,35.0,35.0,34.9,34.98,8800.0,35.0,35.0,34.9,34.98,8800.0
2009-09-17 14:30:00,34.98,35.02,34.95,34.96,17300.0,34.98,35.02,34.95,34.96,17300.0
2009-09-17 15:00:00,34.97,35.01,34.94,34.95,23900.0,34.97,35.01,34.94,34.95,23900.0
2009-09-17 15:30:00,34.97,35.01,34.82,34.94,29700.0,34.97,35.01,34.82,34.94,29700.0
2009-09-18 09:30:00,35.2,35.43,35.11,35.17,92100.0,35.2,35.43,35.11,35.17,92100.0
2009-09-18 10:00:00,35.17,35.17,35.03,35.08,8500.0,35.17,35.17,35.03,35.08,8500.0
2009-09-18 10:30:00,35.09,35.43,35.09,35.35,7900.0,35.09,35.43,35.09,35.35,7900.0
2009-09-18 11:00:00,35.35,35.48,35.33,35.41,6300.0,35.35,35.48,35.33,35.41,6300.0
2009-09-18 11:30:00,35.44,35.57,35.41,35.51,8700.0,35.44,35.57,35.41,35.51,8700.0
2009-09-18 12:00:00,35.49,35.55,35.39,35.55,3700.0,35.49,35.55,35.39,35.55,3700.0
2009-09-18 12:30:00,35.55,35.69,35.53,35.69,5100.0,35.55,35.69,35.53,35.69,5100.0
2009-09-18 13:00:00,35.7,35.74,35.67,35.7,7000.0,35.7,35.74,35.67,35.7,7000.0
2009-09-18 13:30:00,35.73,35.91,35.71,35.78,11300.0,35.73,35.91,35.71,35.78,11300.0
2009-09-18 14:00:00,35.77,35.85,35.72,35.79,7000.0,35.77,35.85,35.72,35.79,7000.0
2009-09-18 14:30:00,35.78,35.86,35.75,35.77,10500.0,35.78,35.86,35.75,35.77,10500.0
2009-09-18 15:00:00,35.76,35.83,35.75,35.82,12000.0,35.76,35.83,35.75,35.82,12000.0
2009-09-18 15:30:00,35.82,36.2,35.82,36.08,77200.0,35.82,36.2,35.82,36.08,77200.0
2009-09-21 09:30:00,35.84,36.02,35.1,35.14,29800.0,35.84,36.02,35.1,35.14,29800.0
2009-09-21 10:00:00,35.06,35.35,35.06,35.32,39400.0,35.06,35.35,35.06,35.32,39400.0
2009-09-21 10:30:00,35.31,35.39,35.22,35.25,20100.0,35.31,35.39,35.22,35.25,20100.0
2009-09-21 11:00:00,35.24,35.46,35.21,35.33,11900.0,35.24,35.46,35.21,35.33,11900.0
2009-09-21 11:30:00,35.32,35.43,35.2,35.34,13400.0,35.32,35.43,35.2,35.34,13400.0
2009-09-21 12:00:00,35.33,35.41,35.26,35.34,8900.0,35.33,35.41,35.26,35.34,8900.0
2009-09-21 12:30:00,35.31,35.31,35.2,35.2,8400.0,35.31,35.31,35.2,35.2,8400.0
2009-09-21 13:00:00,35.21,35.32,35.18,35.23,9200.0,35.21,35.32,35.18,35.23,9200.0
2009-09-21 13:30:00,35.29,35.29,35.16,35.16,15900.0,35.29,35.29,35.16,35.16,15900.0
2009-09-21 14:00:00,35.19,35.25,35.13,35.14,10900.0,35.19,35.25,35.13,35.14,10900.0
2009-09-21 14:30:00,35.15,35.2,35.09,35.09,10200.0,35.15,35.2,35.09,35.09,10200.0
2009-09-21 15:00:00,35.09,35.27,35.09,35.19,27400.0,35.09,35.27,35.09,35.19,27400.0
2009-09-21 15:30:00,35.18,35.18,34.88,34.95,45000.0,35.18,35.18,34.88,34.95,45000.0
2009-09-22 09:30:00,35.15,35.3,34.85,34.93,7600.0,35.15,35.3,34.85,34.93,7600.0
2009-09-22 10:00:00,34.9,35.3,34.74,35.17,25300.0,34.9,35.3,34.74,35.17,25300.0
2009-09-22 10:30:00,35.14,35.45,35.13,35.41,6200.0,35.14,35.45,35.13,35.41,6200.0
2009-09-22 11:00:00,35.4,35.55,35.36,35.55,3800.0,35.4,35.55,35.36,35.55,3800.0
2009-09-22 11:30:00,35.55,35.57,35.43,35.5,3900.0,35.55,35.57,35.43,35.5,3900.0
2009-09-22 12:00:00,35.49,35.76,35.48,35.7,8700.0,35.49,35.76,35.48,35.7,8700.0
2009-09-22 12:30:00,35.74,35.81,35.66,35.66,6600.0,35.74,35.81,35.66,35.66,6600.0
2009-09-22 13:00:00,35.71,35.75,35.58,35.58,5600.0,35.71,35.75,35.58,35.58,5600.0
2009-09-22 13:30:00,35.59,35.77,35.56,35.77,11400.0,35.59,35.77,35.56,35.77,11400.0
2009-09-22 14:00:00,35.71,35.71,35.56,35.59,4600.0,35.71,35.71,35.56,35.59,4600.0
2009-09-22 14:30:00,35.59,35.86,35.58,35.84,10900.0,35.59,35.86,35.58,35.84,10900.0
2009-09-22 15:00:00,35.82,35.83,35.68,35.75,11300.0,35.82,35.83,35.68,35.75,11300.0
2009-09-22 15:30:00,35.78,35.78,35.46,35.55,39900.0,35.78,35.78,35.46,35.55,39900.0
2009-09-23 09:30:00,35.6,35.63,35.21,35.21,38400.0,35.6,35.63,35.21,35.21,38400.0
2009-09-23 10:00:00,35.21,35.31,35.21,35.28,4800.0,35.21,35.31,35.21,35.28,4800.0
2009-09-23 10:30:00,35.25,35.35,35.16,35.35,5600.0,35.25,35.35,35.16,35.35,5600.0
2009-09-23 11:00:00,35.31,35.4,35.27,35.39,4200.0,35.31,35.4,35.27,35.39,4200.0
2009-09-23 11:30:00,35.4,35.46,35.37,35.46,6100.0,35.4,35.46,35.37,35.46,6100.0
2009-09-23 12:00:00,35.43,35.57,35.42,35.56,6400.0,35.43,35.57,35.42,35.56,6400.0
2009-09-23 12:30:00,35.57,35.8,35.57,35.8,16100.0,35.57,35.8,35.57,35.8,16100.0
2009-09-23 13:00:00,35.81,35.85,35.77,35.77,13100.0,35.81,35.85,35.77,35.77,13100.0
2009-09-23 13:30:00,35.77,35.94,35.74,35.94,10400.0,35.77,35.94,35.74,35.94,10400.0
2009-09-23 14:00:00,35.93,36.15,35.93,36.08,11800.0,35.93,36.15,35.93,36.08,11800.0
2009-09-23 14:30:00,36.11,36.31,36.02,36.05,14300.0,36.11,36.31,36.02,36.05,14300.0
2009-09-23 15:00:00,36.06,36.2,35.99,35.99,20700.0,36.06,36.2,35.99,35.99,20700.0
2009-09-23 15:30:00,35.99,36.1,35.87,35.95,58000.0,35.99,36.1,35.87,35.95,58000.0
2009-09-24 09:30:00,35.96,35.99,35.68,35.78,6800.0,35.96,35.99,35.68,35.78,6800.0
2009-09-24 10:00:00,35.76,35.76,35.16,35.4,14600.0,35.76,35.76,35.16,35.4,14600.0
2009-09-24 10:30:00,35.35,35.43,35.22,35.27,23500.0,35.35,35.43,35.22,35.27,23500.0
2009-09-24 11:00:00,35.25,35.51,35.25,35.35,12600.0,35.25,35.51,35.25,35.35,12600.0
2009-09-24 11:30:00,35.41,35.43,35.24,35.31,15300.0,35.41,35.43,35.24,35.31,15300.0
2009-09-24 12:00:00,35.32,35.49,35.27,35.42,12200.0,35.32,35.49,35.27,35.42,12200.0
2009-09-24 12:30:00,35.47,35.59,35.39,35.55,11000.0,35.47,35.59,35.39,35.55,11000.0
2009-09-24 13:00:00,35.54,35.68,35.54,35.6,15000.0,35.54,35.68,35.54,35.6,15000.0
2009-09-24 13:30:00,35.58,35.63,35.52,35.61,19200.0,35.58,35.63,35.52,35.61,19200.0
2009-09-24 14:00:00,35.6,35.6,35.5,35.56,14700.0,35.6,35.6,35.5,35.56,14700.0
2009-09-24 14:30:00,35.55,35.71,35.55,35.68,16300.0,35.55,35.71,35.55,35.68,16300.0
2009-09-24 15:00:00,35.7,35.78,35.63,35.63,14600.0,35.7,35.78,35.63,35.63,14600.0
2009-09-24 15:30:00,35.62,35.65,35.43,35.5,49300.0,35.62,35.65,35.43,35.5,49300.0
2009-09-25 09:30:00,35.36,35.5,35.2,35.27,6800.0,35.36,35.5,35.2,35.27,6800.0
2009-09-25 10:00:00,35.22,35.5,35.19,35.41,8600.0,35.22,35.5,35.19,35.41,8600.0
2009-09-25 10:30:00,35.41,35.49,35.3,35.32,7100.0,35.41,35.49,35.3,35.32,7100.0
2009-09-25 11:00:00,35.34,35.38,35.2,35.28,6200.0,35.34,35.38,35.2,35.28,6200.0
2009-09-25 11:30:00,35.31,35.42,35.17,35.18,5500.0,35.31,35.42,35.17,35.18,5500.0
2009-09-25 12:00:00,35.17,35.2,35.02,35.2,7600.0,35.17,35.2,35.02,35.2,7600.0
2009-09-25 12:30:00,35.17,35.23,35.14,35.18,4500.0,35.17,35.23,35.14,35.18,4500.0
2009-09-25 13:00:00,35.18,35.24,35.1,35.15,4700.0,35.18,35.24,35.1,35.15,4700.0
2009-09-25 13:30:00,35.15,35.26,35.15,35.26,3600.0,35.15,35.26,35.15,35.26,3600.0
2009-09-25 14:00:00,35.31,35.31,35.17,35.29,5800.0,35.31,35.31,35.17,35.29,5800.0
2009-09-25 14:30:00,35.16,35.25,35.14,35.22,6100.0,35.16,35.25,35.14,35.22,6100.0
2009-09-25 15:00:00,35.22,35.23,35.14,35.14,6700.0,35.22,35.23,35.14,35.14,6700.0
2009-09-25 15:30:00,35.14,35.21,35.03,35.15,18100.0,35.14,35.21,35.03,35.15,18100.0
2009-09-28 09:30:00,35.44,35.91,35.2,35.91,6700.0,35.44,35.91,35.2,35.91,6700.0
2009-09-28 10:00:00,35.94,36.16,35.93,36.16,15900.0,35.94,36.16,35.93,36.16,15900.0
2009-09-28 10:30:00,36.16,36.29,36.12,36.16,6500.0,36.16,36.29,36.12,36.16,6500.0
2009-09-28 11:00:00,36.16,36.23,35.85,35.96,10300.0,36.16,36.23,35.85,35.96,10300.0
2009-09-28 11:30:00,35.97,36.23,35.97,36.18,6000.0,35.97,36.23,35.97,36.18,6000.0
2009-09-28 12:00:00,36.21,36.25,36.15,36.18,4600.0,36.21,36.25,36.15,36.18,4600.0
2009-09-28 12:30:00,36.18,36.35,36.18,36.2,6600.0,36.18,36.35,36.18,36.2,6600.0
2009-09-28 13:00:00,36.26,36.4,36.26,36.38,4900.0,36.26,36.4,36.26,36.38,4900.0
2009-09-28 13:30:00,36.37,36.37,36.29,36.29,5400.0,36.37,36.37,36.29,36.29,5400.0
2009-09-28 14:00:00,36.29,36.3,36.16,36.28,10300.0,36.29,36.3,36.16,36.28,10300.0
2009-09-28 14:30:00,36.25,36.3,36.19,36.26,4100.0,36.25,36.3,36.19,36.26,4100.0
2009-09-28 15:00:00,36.23,36.23,36.02,36.17,12600.0,36.23,36.23,36.02,36.17,12600.0
2009-09-28 15:30:00,36.17,36.29,36.07,36.28,32000.0,36.17,36.29,36.07,36.28,32000.0
2009-09-29 09:30:00,36.42,36.6,36.1,36.53,9700.0,36.42,36.6,36.1,36.53,9700.0
2009-09-29 10:00:00,36.48,36.48,36.18,36.37,7600.0,36.48,36.48,36.18,36.37,7600.0
2009-09-29 10:30:00,36.35,36.55,36.35,36.46,9600.0,36.35,36.55,36.35,36.46,9600.0
2009-09-29 11:00:00,36.51,36.63,36.48,36.62,14300.0,36.51,36.63,36.48,36.62,14300.0
2009-09-29 11:30:00,36.61,36.62,36.49,36.54,10200.0,36.61,36.62,36.49,36.54,10200.0
2009-09-29 12:00:00,36.56,36.6,36.49,36.5,5800.0,36.56,36.6,36.49,36.5,5800.0
2009-09-29 12:30:00,36.49,36.73,36.48,36.71,3700.0,36.49,36.73,36.48,36.71,3700.0
2009-09-29 13:00:00,36.71,36.76,36.64,36.75,4200.0,36.71,36.76,36.64,36.75,4200.0
2009-09-29 13:30:00,36.71,36.77,36.56,36.57,8100.0,36.71,36.77,36.56,36.57,8100.0
2009-09-29 14:00:00,36.53,36.68,36.5,36.66,6100.0,36.53,36.68,36.5,36.66,6100.0
2009-09-29 14:30:00,36.66,36.71,36.6,36.6,5000.0,36.66,36.71,36.6,36.6,5000.0
2009-09-29 15:00:00,36.6,36.65,36.51,36.6,11200.0,36.6,36.65,36.51,36.6,11200.0
2009-09-29 15:30:00,36.59,36.75,36.56,36.74,53200.0,36.59,36.75,36.56,36.74,53200.0
2009-09-30 09:30:00,36.81,36.81,35.63,35.68,16100.0,36.81,36.81,35.63,35.68,16100.0
2009-09-30 10:00:00,35.68,35.88,35.68,35.77,9400.0,35.68,35.88,35.68,35.77,9400.0
2009-09-30 10:30:00,35.81,35.91,35.78,35.8,8100.0,35.81,35.91,35.78,35.8,8100.0
2009-09-30 11:00:00,35.81,36.0,35.8,35.98,6600.0,35.81,36.0,35.8,35.98,6600.0
2009-09-30 11:30:00,36.0,36.04,35.8,35.91,6600.0,36.0,36.04,35.8,35.91,6600.0
2009-09-30 12:00:00,35.86,35.99,35.82,35.93,4600.0,35.86,35.99,35.82,35.93,4600.0
2009-09-30 12:30:00,35.96,36.19,35.94,36.15,3400.0,35.96,36.19,35.94,36.15,3400.0
2009-09-30 13:00:00,36.16,36.42,36.16,36.33,6000.0,36.16,36.42,36.16,36.33,6000.0
2009-09-30 13:30:00,36.27,36.27,36.15,36.16,4300.0,36.27,36.27,36.15,36.16,4300.0
2009-09-30 14:00:00,36.16,36.2,36.07,36.16,5000.0,36.16,36.2,36.07,36.16,5000.0
2009-09-30 14:30:00,36.16,36.33,36.11,36.11,7900.0,36.16,36.33,36.11,36.11,7900.0
2009-09-30 15:00:00,36.12,36.12,35.86,35.93,9300.0,36.12,36.12,35.86,35.93,9300.0
2009-09-30 15:30:00,35.96,36.13,35.92,35.97,26000.0,35.96,36.13,35.92,35.97,26000.0
2009-10-01 09:30:00,35.9,35.9,35.54,35.69,9100.0,35.9,35.9,35.54,35.69,9100.0
2009-10-01 10:00:00,35.7,35.7,35.29,35.49,16500.0,35.7,35.7,35.29,35.49,16500.0
2009-10-01 10:30:00,35.52,35.68,35.5,35.56,4700.0,35.52,35.68,35.5,35.56,4700.0
2009-10-01 11:00:00,35.5,35.5,35.2,35.31,5900.0,35.5,35.5,35.2,35.31,5900.0
2009-10-01 11:30:00,35.25,35.36,35.24,35.34,5900.0,35.25,35.36,35.24,35.34,5900.0
2009-10-01 12:00:00,35.35,35.52,35.22,35.52,4100.0,35.35,35.52,35.22,35.52,4100.0
2009-10-01 12:30:00,35.52,35.52,35.33,35.34,2800.0,35.52,35.52,35.33,35.34,2800.0
2009-10-01 13:00:00,35.35,35.44,35.23,35.29,8200.0,35.35,35.44,35.23,35.29,8200.0
2009-10-01 13:30:00,35.32,35.4,35.29,35.29,2600.0,35.32,35.4,35.29,35.29,2600.0
2009-10-01 14:00:00,35.3,35.45,35.3,35.34,3000.0,35.3,35.45,35.3,35.34,3000.0
2009-10-01 14:30:00,35.33,35.37,35.22,35.28,6000.0,35.33,35.37,35.22,35.28,6000.0
2009-10-01 15:00:00,35.27,35.33,35.17,35.21,6600.0,35.27,35.33,35.17,35.21,6600.0
2009-10-01 15:30:00,35.24,35.25,35.0,35.0,15700.0,35.24,35.25,35.0,35.0,15700.0
2009-10-02 09:30:00,34.91,35.0,34.74,34.78,16600.0,34.91,35.0,34.74,34.78,16600.0
2009-10-02 10:00:00,34.73,34.9,34.62,34.84,12400.0,34.73,34.9,34.62,34.84,12400.0
2009-10-02 10:30:00,34.8,34.82,34.53,34.56,13900.0,34.8,34.82,34.53,34.56,13900.0
2009-10-02 11:00:00,34.53,34.68,34.53,34.63,9200.0,34.53,34.68,34.53,34.63,9200.0
2009-10-02 11:30:00,34.66,34.72,34.59,34.59,4000.0,34.66,34.72,34.59,34.59,4000.0
2009-10-02 12:00:00,34.6,34.75,34.58,34.75,7700.0,34.6,34.75,34.58,34.75,7700.0
2009-10-02 12:30:00,34.77,34.78,34.59,34.73,34000.0,34.77,34.78,34.59,34.73,34000.0
2009-10-02 13:00:00,34.78,34.92,34.74,34.9,16000.0,34.78,34.92,34.74,34.9,16000.0
2009-10-02 13:30:00,34.88,34.9,34.78,34.83,6500.0,34.88,34.9,34.78,34.83,6500.0
2009-10-02 14:00:00,34.84,34.87,34.78,34.86,7500.0,34.84,34.87,34.78,34.86,7500.0
2009-10-02 14:30:00,34.88,34.95,34.76,34.81,11000.0,34.88,34.95,34.76,34.81,11000.0
2009-10-02 15:00:00,34.79,34.87,34.69,34.72,13100.0,34.79,34.87,34.69,34.72,13100.0
2009-10-02 15:30:00,34.71,34.84,34.52,34.58,39500.0,34.71,34.84,34.52,34.58,39500.0
2009-10-05 09:30:00,34.6,34.81,34.5,34.77,6400.0,34.6,34.81,34.5,34.77,6400.0
2009-10-05 10:00:00,34.74,34.85,34.35,34.62,11400.0,34.74,34.85,34.35,34.62,11400.0
2009-10-05 10:30:00,34.62,35.0,34.62,34.97,19900.0,34.62,35.0,34.62,34.97,19900.0
2009-10-05 11:00:00,34.99,35.06,34.83,34.95,8000.0,34.99,35.06,34.83,34.95,8000.0
2009-10-05 11:30:00,35.0,35.04,34.75,34.92,12800.0,35.0,35.04,34.75,34.92,12800.0
2009-10-05 12:00:00,34.96,35.2,34.96,35.08,7300.0,34.96,35.2,34.96,35.08,7300.0
2009-10-05 12:30:00,35.14,35.27,35.08,35.13,7000.0,35.14,35.27,35.08,35.13,7000.0
2009-10-05 13:00:00,35.1,35.18,34.93,35.01,15400.0,35.1,35.18,34.93,35.01,15400.0
2009-10-05 13:30:00,34.95,35.02,34.95,34.95,8900.0,34.95,35.02,34.95,34.95,8900.0
2009-10-05 14:00:00,34.96,35.1,34.96,35.01,10200.0,34.96,35.1,34.96,35.01,10200.0
2009-10-05 14:30:00,35.03,35.29,35.02,35.18,11500.0,35.03,35.29,35.02,35.18,11500.0
2009-10-05 15:00:00,35.11,35.22,35.06,35.14,14400.0,35.11,35.22,35.06,35.14,14400.0
2009-10-05 15:30:00,35.14,35.34,35.11,35.26,42200.0,35.14,35.34,35.11,35.26,42200.0
2009-10-06 09:30:00,35.42,35.88,35.42,35.8,5500.0,35.42,35.88,35.42,35.8,5500.0
2009-10-06 10:00:00,35.85,35.94,35.68,35.68,5400.0,35.85,35.94,35.68,35.68,5400.0
2009-10-06 10:30:00,35.71,35.93,35.71,35.84,2500.0,35.71,35.93,35.71,35.84,2500.0
2009-10-06 11:00:00,35.8,36.02,35.8,35.97,4800.0,35.8,36.02,35.8,35.97,4800.0
2009-10-06 11:30:00,35.95,35.95,35.81,35.92,3200.0,35.95,35.95,35.81,35.92,3200.0
2009-10-06 12:00:00,35.89,35.92,35.86,35.92,2500.0,35.89,35.92,35.86,35.92,2500.0
2009-10-06 12:30:00,35.93,36.05,35.88,35.94,2900.0,35.93,36.05,35.88,35.94,2900.0
2009-10-06 13:00:00,35.91,35.91,35.79,35.88,5800.0,35.91,35.91,35.79,35.88,5800.0
2009-10-06 13:30:00,35.84,35.84,35.59,35.66,3900.0,35.84,35.84,35.59,35.66,3900.0
2009-10-06 14:00:00,35.69,35.69,35.4,35.65,16700.0,35.69,35.69,35.4,35.65,16700.0
2009-10-06 14:30:00,35.65,35.82,35.65,35.77,9400.0,35.65,35.82,35.65,35.77,9400.0
2009-10-06 15:00:00,35.77,35.97,35.77,35.93,6600.0,35.77,35.97,35.77,35.93,6600.0
2009-10-06 15:30:00,35.93,36.04,35.76,36.02,12800.0,35.93,36.04,35.76,36.02,12800.0
2009-10-07 09:30:00,35.78,35.98,35.78,35.93,3500.0,35.78,35.98,35.78,35.93,3500.0
2009-10-07 10:00:00,35.96,36.04,35.89,35.89,4500.0,35.96,36.04,35.89,35.89,4500.0
2009-10-07 10:30:00,35.82,35.86,35.73,35.76,3300.0,35.82,35.86,35.73,35.76,3300.0
2009-10-07 11:00:00,35.9,35.97,35.82,35.82,3300.0,35.9,35.97,35.82,35.82,3300.0
2009-10-07 11:30:00,35.87,35.87,35.72,35.83,4800.0,35.87,35.87,35.72,35.83,4800.0
2009-10-07 12:00:00,35.83,35.85,35.83,35.84,2900.0,35.83,35.85,35.83,35.84,2900.0
2009-10-07 12:30:00,35.84,35.92,35.83,35.92,3000.0,35.84,35.92,35.83,35.92,3000.0
2009-10-07 13:00:00,35.9,35.9,35.83,35.86,2800.0,35.9,35.9,35.83,35.86,2800.0
2009-10-07 13:30:00,35.83,35.89,35.83,35.89,4300.0,35.83,35.89,35.83,35.89,4300.0
2009-10-07 14:00:00,35.86,35.86,35.83,35.86,7100.0,35.86,35.86,35.83,35.86,7100.0
2009-10-07 14:30:00,35.83,35.94,35.83,35.89,4300.0,35.83,35.94,35.83,35.89,4300.0
2009-10-07 15:00:00,35.91,36.07,35.83,36.07,29800.0,35.91,36.07,35.83,36.07,29800.0
2009-10-07 15:30:00,36.07,36.17,36.04,36.14,16000.0,36.07,36.17,36.04,36.14,16000.0
2009-10-08 09:30:00,36.51,36.58,36.23,36.28,7400.0,36.51,36.58,36.23,36.28,7400.0
2009-10-08 10:00:00,36.22,36.29,36.07,36.25,6600.0,36.22,36.29,36.07,36.25,6600.0
2009-10-08 10:30:00,36.25,36.27,36.16,36.25,5100.0,36.25,36.27,36.16,36.25,5100.0
2009-10-08 11:00:00,36.24,36.45,36.18,36.45,7800.0,36.24,36.45,36.18,36.45,7800.0
2009-10-08 11:30:00,36.45,36.52,36.38,36.38,4000.0,36.45,36.52,36.38,36.38,4000.0
2009-10-08 12:00:00,36.38,36.38,36.28,36.38,2800.0,36.38,36.38,36.28,36.38,2800.0
2009-10-08 12:30:00,36.37,36.37,36.23,36.23,5500.0,36.37,36.37,36.23,36.23,5500.0
2009-10-08 13:00:00,36.21,36.24,36.1,36.17,7600.0,36.21,36.24,36.1,36.17,7600.0
2009-10-08 13:30:00,36.15,36.17,36.07,36.07,13900.0,36.15,36.17,36.07,36.07,13900.0
2009-10-08 14:00:00,36.08,36.22,36.07,36.2,9300.0,36.08,36.22,36.07,36.2,9300.0
2009-10-08 14:30:00,36.2,36.34,36.19,36.34,4600.0,36.2,36.34,36.19,36.34,4600.0
2009-10-08 15:00:00,36.31,36.5,36.31,36.4,8900.0,36.31,36.5,36.31,36.4,8900.0
2009-10-08 15:30:00,36.38,36.43,36.2,36.21,25100.0,36.38,36.43,36.2,36.21,25100.0
2009-10-09 09:30:00,36.15,36.47,36.15,36.47,3200.0,36.15,36.47,36.15,36.47,3200.0
2009-10-09 10:00:00,36.42,36.79,36.42,36.69,9200.0,36.42,36.79,36.42,36.69,9200.0
2009-10-09 10:30:00,36.68,36.73,36.51,36.56,2300.0,36.68,36.73,36.51,36.56,2300.0
2009-10-09 11:00:00,36.6,36.6,36.52,36.52,1200.0,36.6,36.6,36.52,36.52,1200.0
2009-10-09 11:30:00,36.56,36.58,36.39,36.39,4200.0,36.56,36.58,36.39,36.39,4200.0
2009-10-09 12:00:00,36.4,36.6,36.38,36.6,5200.0,36.4,36.6,36.38,36.6,5200.0
2009-10-09 12:30:00,36.59,36.71,36.59,36.69,2200.0,36.59,36.71,36.59,36.69,2200.0
2009-10-09 13:00:00,36.71,36.89,36.7,36.89,5100.0,36.71,36.89,36.7,36.89,5100.0
2009-10-09 13:30:00,36.84,36.87,36.8,36.85,2900.0,36.84,36.87,36.8,36.85,2900.0
2009-10-09 14:00:00,36.9,36.95,36.78,36.84,6500.0,36.9,36.95,36.78,36.84,6500.0
2009-10-09 14:30:00,36.85,36.88,36.8,36.83,5800.0,36.85,36.88,36.8,36.83,5800.0
2009-10-09 15:00:00,36.85,37.28,36.85,37.24,29500.0,36.85,37.28,36.85,37.24,29500.0
2009-10-09 15:30:00,37.28,37.4,37.18,37.34,43400.0,37.28,37.4,37.18,37.34,43400.0
2009-10-12 09:30:00,37.61,37.68,37.45,37.51,3000.0,37.61,37.68,37.45,37.51,3000.0
2009-10-12 10:00:00,37.52,37.71,37.52,37.55,25900.0,37.52,37.71,37.52,37.55,25900.0
2009-10-12 10:30:00,37.6,37.66,37.55,37.66,5200.0,37.6,37.66,37.55,37.66,5200.0
2009-10-12 11:00:00,37.6,37.65,37.54,37.62,8700.0,37.6,37.65,37.54,37.62,8700.0
2009-10-12 11:30:00,37.6,37.66,37.54,37.6,11600.0,37.6,37.66,37.54,37.6,11600.0
2009-10-12 12:00:00,37.64,37.7,37.56,37.64,6800.0,37.64,37.7,37.56,37.64,6800.0
2009-10-12 12:30:00,37.58,37.58,37.53,37.56,9000.0,37.58,37.58,37.53,37.56,9000.0
2009-10-12 13:00:00,37.55,37.68,37.54,37.68,14000.0,37.55,37.68,37.54,37.68,14000.0
2009-10-12 13:30:00,37.64,37.71,37.59,37.61,4000.0,37.64,37.71,37.59,37.61,4000.0
2009-10-12 14:00:00,37.66,37.66,37.48,37.55,23300.0,37.66,37.66,37.48,37.55,23300.0
2009-10-12 14:30:00,37.52,37.71,37.48,37.62,24800.0,37.52,37.71,37.48,37.62,24800.0
2009-10-12 15:00:00,37.66,37.7,37.6,37.7,15400.0,37.66,37.7,37.6,37.7,15400.0
2009-10-12 15:30:00,37.7,37.8,37.67,37.77,40100.0,37.7,37.8,37.67,37.77,40100.0
2009-10-13 09:30:00,37.78,37.92,37.38,37.42,13200.0,37.78,37.92,37.38,37.42,13200.0
2009-10-13 10:00:00,37.34,37.41,37.23,37.39,13100.0,37.34,37.41,37.23,37.39,13100.0
2009-10-13 10:30:00,37.4,37.52,37.37,37.4,4900.0,37.4,37.52,37.37,37.4,4900.0
2009-10-13 11:00:00,37.36,37.4,37.23,37.31,7700.0,37.36,37.4,37.23,37.31,7700.0
2009-10-13 11:30:00,37.3,37.57,37.26,37.53,4000.0,37.3,37.57,37.26,37.53,4000.0
2009-10-13 12:00:00,37.53,37.59,37.42,37.59,11600.0,37.53,37.59,37.42,37.59,11600.0
2009-10-13 12:30:00,37.52,37.63,37.49,37.63,7800.0,37.52,37.63,37.49,37.63,7800.0
2009-10-13 13:00:00,37.58,37.63,37.54,37.57,4300.0,37.58,37.63,37.54,37.57,4300.0
2009-10-13 13:30:00,37.58,37.64,37.5,37.61,10100.0,37.58,37.64,37.5,37.61,10100.0
2009-10-13 14:00:00,37.6,37.69,37.54,37.64,11700.0,37.6,37.69,37.54,37.64,11700.0
2009-10-13 14:30:00,37.58,37.64,37.52,37.59,4300.0,37.58,37.64,37.52,37.59,4300.0
2009-10-13 15:00:00,37.59,37.76,37.59,37.69,14600.0,37.59,37.76,37.59,37.69,14600.0
2009-10-13 15:30:00,37.69,37.77,37.59,37.76,22900.0,37.69,37.77,37.59,37.76,22900.0
2009-10-14 09:30:00,38.12,38.24,37.89,38.14,20700.0,38.12,38.24,37.89,38.14,20700.0
2009-10-14 10:00:00,38.07,38.25,37.91,38.24,16300.0,38.07,38.25,37.91,38.24,16300.0
2009-10-14 10:30:00,38.2,38.28,38.15,38.28,6300.0,38.2,38.28,38.15,38.28,6300.0
2009-10-14 11:00:00,38.26,38.35,38.23,38.35,6100.0,38.26,38.35,38.23,38.35,6100.0
2009-10-14 11:30:00,38.33,38.4,38.25,38.31,7300.0,38.33,38.4,38.25,38.31,7300.0
2009-10-14 12:00:00,38.33,38.44,38.32,38.4,7100.0,38.33,38.44,38.32,38.4,7100.0
2009-10-14 12:30:00,38.38,38.56,38.31,38.53,16200.0,38.38,38.56,38.31,38.53,16200.0
2009-10-14 13:00:00,38.52,38.76,38.48,38.68,10500.0,38.52,38.76,38.48,38.68,10500.0
2009-10-14 13:30:00,38.66,38.68,38.54,38.57,7200.0,38.66,38.68,38.54,38.57,7200.0
2009-10-14 14:00:00,38.59,38.7,38.55,38.66,8500.0,38.59,38.7,38.55,38.66,8500.0
2009-10-14 14:30:00,38.61,38.61,38.51,38.58,9800.0,38.61,38.61,38.51,38.58,9800.0
2009-10-14 15:00:00,38.59,38.86,38.59,38.82,11400.0,38.59,38.86,38.59,38.82,11400.0
2009-10-14 15:30:00,38.83,38.92,38.81,38.92,33100.0,38.83,38.92,38.81,38.92,33100.0
2009-10-15 09:30:00,38.69,39.13,38.66,39.03,9400.0,38.69,39.13,38.66,39.03,9400.0
2009-10-15 10:00:00,39.04,39.1,38.95,39.08,15800.0,39.04,39.1,38.95,39.08,15800.0
2009-10-15 10:30:00,39.06,39.06,38.94,39.02,3300.0,39.06,39.06,38.94,39.02,3300.0
2009-10-15 11:00:00,39.03,39.13,38.99,39.02,16200.0,39.03,39.13,38.99,39.02,16200.0
2009-10-15 11:30:00,39.05,39.08,38.99,39.04,5200.0,39.05,39.08,38.99,39.04,5200.0
2009-10-15 12:00:00,39.05,39.1,39.02,39.05,10400.0,39.05,39.1,39.02,39.05,10400.0
2009-10-15 12:30:00,39.05,39.16,39.04,39.04,4900.0,39.05,39.16,39.04,39.04,4900.0
2009-10-15 13:00:00,39.05,39.18,39.02,39.13,4500.0,39.05,39.18,39.02,39.13,4500.0
2009-10-15 13:30:00,39.18,39.23,39.07,39.21,5400.0,39.18,39.23,39.07,39.21,5400.0
2009-10-15 14:00:00,39.13,39.28,39.13,39.18,9000.0,39.13,39.28,39.13,39.18,9000.0
2009-10-15 14:30:00,39.18,39.32,39.18,39.29,7400.0,39.18,39.32,39.18,39.29,7400.0
2009-10-15 15:00:00,39.25,39.38,39.23,39.26,11100.0,39.25,39.38,39.23,39.26,11100.0
2009-10-15 15:30:00,39.23,39.39,39.16,39.39,28700.0,39.23,39.39,39.16,39.39,28700.0
2009-10-16 09:30:00,38.68,38.85,37.21,37.23,177700.0,38.68,38.85,37.21,37.23,177700.0
2009-10-16 10:00:00,37.2,37.22,36.86,37.01,69000.0,37.2,37.22,36.86,37.01,69000.0
2009-10-16 10:30:00,37.01,37.19,36.91,37.03,38400.0,37.01,37.19,36.91,37.03,38400.0
2009-10-16 11:00:00,37.03,37.08,36.94,36.94,38000.0,37.03,37.08,36.94,36.94,38000.0
2009-10-16 11:30:00,36.93,36.94,36.62,36.69,26200.0,36.93,36.94,36.62,36.69,26200.0
2009-10-16 12:00:00,36.69,36.7,36.46,36.46,16200.0,36.69,36.7,36.46,36.46,16200.0
2009-10-16 12:30:00,36.51,36.64,36.5,36.62,15800.0,36.51,36.64,36.5,36.62,15800.0
2009-10-16 13:00:00,36.64,36.81,36.57,36.81,11900.0,36.64,36.81,36.57,36.81,11900.0
2009-10-16 13:30:00,36.84,36.95,36.84,36.94,14800.0,36.84,36.95,36.84,36.94,14800.0
2009-10-16 14:00:00,36.95,37.05,36.91,37.01,33500.0,36.95,37.05,36.91,37.01,33500.0
2009-10-16 14:30:00,37.0,37.06,36.9,37.05,19400.0,37.0,37.06,36.9,37.05,19400.0
2009-10-16 15:00:00,37.02,37.37,37.02,37.32,37300.0,37.02,37.37,37.02,37.32,37300.0
2009-10-16 15:30:00,37.32,37.39,37.03,37.05,72700.0,37.32,37.39,37.03,37.05,72700.0
2009-10-19 09:30:00,37.23,37.26,36.56,36.79,32500.0,37.23,37.26,36.56,36.79,32500.0
2009-10-19 10:00:00,36.78,36.99,36.72,36.89,20100.0,36.78,36.99,36.72,36.89,20100.0
2009-10-19 10:30:00,36.93,37.01,36.82,36.97,14900.0,36.93,37.01,36.82,36.97,14900.0
2009-10-19 11:00:00,36.97,37.0,36.95,37.0,21100.0,36.97,37.0,36.95,37.0,21100.0
2009-10-19 11:30:00,37.0,37.02,36.98,37.02,31100.0,37.0,37.02,36.98,37.02,31100.0
2009-10-19 12:00:00,37.04,37.05,36.98,36.99,10100.0,37.04,37.05,36.98,36.99,10100.0
2009-10-19 12:30:00,36.98,36.98,36.84,36.84,9600.0,36.98,36.98,36.84,36.84,9600.0
2009-10-19 13:00:00,36.84,36.9,36.79,36.88,17200.0,36.84,36.9,36.79,36.88,17200.0
2009-10-19 13:30:00,36.88,36.9,36.64,36.7,22900.0,36.88,36.9,36.64,36.7,22900.0
2009-10-19 14:00:00,36.7,36.74,36.65,36.73,19000.0,36.7,36.74,36.65,36.73,19000.0
2009-10-19 14:30:00,36.75,36.82,36.74,36.81,15900.0,36.75,36.82,36.74,36.81,15900.0
2009-10-19 15:00:00,36.81,36.83,36.7,36.78,21100.0,36.81,36.83,36.7,36.78,21100.0
2009-10-19 15:30:00,36.78,36.86,36.74,36.78,37800.0,36.78,36.86,36.74,36.78,37800.0
2009-10-20 09:30:00,36.8,36.82,36.3,36.4,25800.0,36.8,36.82,36.3,36.4,25800.0
2009-10-20 10:00:00,36.4,36.53,36.37,36.47,23200.0,36.4,36.53,36.37,36.47,23200.0
2009-10-20 10:30:00,36.46,36.64,36.4,36.53,9500.0,36.46,36.64,36.4,36.53,9500.0
2009-10-20 11:00:00,36.54,36.54,36.38,36.4,15900.0,36.54,36.54,36.38,36.4,15900.0
2009-10-20 11:30:00,36.41,36.48,36.24,36.35,17100.0,36.41,36.48,36.24,36.35,17100.0
2009-10-20 12:00:00,36.35,36.38,36.15,36.3,11600.0,36.35,36.38,36.15,36.3,11600.0
2009-10-20 12:30:00,36.3,36.31,36.23,36.28,7600.0,36.3,36.31,36.23,36.28,7600.0
2009-10-20 13:00:00,36.28,36.45,36.28,36.45,19000.0,36.28,36.45,36.28,36.45,19000.0
2009-10-20 13:30:00,36.45,36.51,36.38,36.4,16300.0,36.45,36.51,36.38,36.4,16300.0
2009-10-20 14:00:00,36.41,36.47,36.37,36.42,16100.0,36.41,36.47,36.37,36.42,16100.0
2009-10-20 14:30:00,36.4,36.51,36.4,36.44,11600.0,36.4,36.51,36.4,36.44,11600.0
2009-10-20 15:00:00,36.44,36.61,36.41,36.57,20700.0,36.44,36.61,36.41,36.57,20700.0
2009-10-20 15:30:00,36.58,36.64,36.33,36.38,50700.0,36.58,36.64,36.33,36.38,50700.0
2009-10-21 09:30:00,36.1,36.83,36.09,36.75,18000.0,36.1,36.83,36.09,36.75,18000.0
2009-10-21 10:00:00,36.72,36.8,36.58,36.61,24300.0,36.72,36.8,36.58,36.61,24300.0
2009-10-21 10:30:00,36.61,36.78,36.54,36.59,20400.0,36.61,36.78,36.54,36.59,20400.0
2009-10-21 11:00:00,36.54,36.54,36.24,36.43,18200.0,36.54,36.54,36.24,36.43,18200.0
2009-10-21 11:30:00,36.38,36.45,36.29,36.4,25600.0,36.38,36.45,36.29,36.4,25600.0
2009-10-21 12:00:00,36.4,36.45,36.36,36.4,15500.0,36.4,36.45,36.36,36.4,15500.0
2009-10-21 12:30:00,36.42,36.44,36.35,36.35,15300.0,36.42,36.44,36.35,36.35,15300.0
2009-10-21 13:00:00,36.31,36.38,36.26,36.35,11300.0,36.31,36.38,36.26,36.35,11300.0
2009-10-21 13:30:00,36.36,36.47,36.35,36.43,19000.0,36.36,36.47,36.35,36.43,19000.0
2009-10-21 14:00:00,36.43,36.47,36.33,36.47,17500.0,36.43,36.47,36.33,36.47,17500.0
2009-10-21 14:30:00,36.45,36.5,36.32,36.4,28000.0,36.45,36.5,36.32,36.4,28000.0
2009-10-21 15:00:00,36.41,36.42,36.01,36.03,60000.0,36.41,36.42,36.01,36.03,60000.0
2009-10-21 15:30:00,36.03,36.09,35.45,35.56,98800.0,36.03,36.09,35.45,35.56,98800.0
2009-10-22 09:30:00,37.67,37.68,36.29,37.09,91100.0,37.67,37.68,36.29,37.09,91100.0
2009-10-22 10:00:00,37.01,37.09,36.81,37.0,56000.0,37.01,37.09,36.81,37.0,56000.0
2009-10-22 10:30:00,36.99,37.19,36.89,37.11,33000.0,36.99,37.19,36.89,37.11,33000.0
2009-10-22 11:00:00,37.09,37.16,36.86,36.95,26200.0,37.09,37.16,36.86,36.95,26200.0
2009-10-22 11:30:00,36.92,37.12,36.83,36.87,15500.0,36.92,37.12,36.83,36.87,15500.0
2009-10-22 12:00:00,36.85,36.91,36.69,36.74,10400.0,36.85,36.91,36.69,36.74,10400.0
2009-10-22 12:30:00,36.74,36.97,36.69,36.92,12400.0,36.74,36.97,36.69,36.92,12400.0
2009-10-22 13:00:00,36.92,36.97,36.85,36.85,9600.0,36.92,36.97,36.85,36.85,9600.0
2009-10-22 13:30:00,36.85,36.9,36.75,36.77,13100.0,36.85,36.9,36.75,36.77,13100.0
2009-10-22 14:00:00,36.79,36.84,36.69,36.74,36300.0,36.79,36.84,36.69,36.74,36300.0
2009-10-22 14:30:00,36.74,36.8,36.68,36.77,15700.0,36.74,36.8,36.68,36.77,15700.0
2009-10-22 15:00:00,36.77,36.8,36.63,36.68,38300.0,36.77,36.8,36.63,36.68,38300.0
2009-10-22 15:30:00,36.69,36.74,36.29,36.45,95600.0,36.69,36.74,36.29,36.45,95600.0
2009-10-23 09:30:00,36.71,36.71,35.8,35.81,32800.0,36.71,36.71,35.8,35.81,32800.0
2009-10-23 10:00:00,35.83,35.94,35.16,35.88,41900.0,35.83,35.94,35.16,35.88,41900.0
2009-10-23 10:30:00,35.88,36.05,35.76,36.04,34100.0,35.88,36.05,35.76,36.04,34100.0
2009-10-23 11:00:00,36.0,36.29,35.97,36.15,39500.0,36.0,36.29,35.97,36.15,39500.0
2009-10-23 11:30:00,36.1,36.22,36.0,36.09,19600.0,36.1,36.22,36.0,36.09,19600.0
2009-10-23 12:00:00,36.05,36.24,35.9,36.08,15400.0,36.05,36.24,35.9,36.08,15400.0
2009-10-23 12:30:00,36.02,36.22,35.86,36.06,13500.0,36.02,36.22,35.86,36.06,13500.0
2009-10-23 13:00:00,36.0,36.18,36.0,36.04,17000.0,36.0,36.18,36.0,36.04,17000.0
2009-10-23 13:30:00,36.02,36.23,36.0,36.2,19400.0,36.02,36.23,36.0,36.2,19400.0
2009-10-23 14:00:00,36.15,36.22,36.0,36.13,31200.0,36.15,36.22,36.0,36.13,31200.0
2009-10-23 14:30:00,36.13,36.14,35.98,35.99,19400.0,36.13,36.14,35.98,35.99,19400.0
2009-10-23 15:00:00,36.0,36.26,35.93,36.24,36200.0,36.0,36.26,35.93,36.24,36200.0
2009-10-23 15:30:00,36.25,36.36,35.91,36.0,100700.0,36.25,36.36,35.91,36.0,100700.0
2009-10-26 09:30:00,36.05,36.24,35.86,36.04,26200.0,36.05,36.24,35.86,36.04,26200.0
2009-10-26 10:00:00,36.04,36.64,36.04,36.41,45600.0,36.04,36.64,36.04,36.41,45600.0
2009-10-26 10:30:00,36.35,36.42,36.17,36.17,15200.0,36.35,36.42,36.17,36.17,15200.0
2009-10-26 11:00:00,36.19,36.28,36.0,36.08,33500.0,36.19,36.28,36.0,36.08,33500.0
2009-10-26 11:30:00,36.04,36.04,35.41,35.49,37600.0,36.04,36.04,35.41,35.49,37600.0
2009-10-26 12:00:00,35.56,35.63,35.27,35.44,16600.0,35.56,35.63,35.27,35.44,16600.0
2009-10-26 12:30:00,35.43,35.56,35.34,35.4,50600.0,35.43,35.56,35.34,35.4,50600.0
2009-10-26 13:00:00,35.47,35.53,35.13,35.15,32700.0,35.47,35.53,35.13,35.15,32700.0
2009-10-26 13:30:00,35.12,35.4,35.03,35.37,17900.0,35.12,35.4,35.03,35.37,17900.0
2009-10-26 14:00:00,35.37,35.47,35.23,35.46,17000.0,35.37,35.47,35.23,35.46,17000.0
2009-10-26 14:30:00,35.42,35.49,35.24,35.4,12400.0,35.42,35.49,35.24,35.4,12400.0
2009-10-26 15:00:00,35.4,35.51,35.35,35.38,16300.0,35.4,35.51,35.35,35.38,16300.0
2009-10-26 15:30:00,35.32,35.69,35.32,35.47,33000.0,35.32,35.69,35.32,35.47,33000.0
2009-10-27 09:30:00,35.62,35.78,35.35,35.71,16800.0,35.62,35.78,35.35,35.71,16800.0
2009-10-27 10:00:00,35.58,35.58,35.0,35.46,29700.0,35.58,35.58,35.0,35.46,29700.0
2009-10-27 10:30:00,35.44,35.61,35.26,35.54,9100.0,35.44,35.61,35.26,35.54,9100.0
2009-10-27 11:00:00,35.51,35.51,35.16,35.16,15200.0,35.51,35.51,35.16,35.16,15200.0
2009-10-27 11:30:00,35.25,35.33,35.19,35.2,8100.0,35.25,35.33,35.19,35.2,8100.0
2009-10-27 12:00:00,35.24,35.24,35.01,35.04,13100.0,35.24,35.24,35.01,35.04,13100.0
2009-10-27 12:30:00,35.06,35.12,35.0,35.01,8300.0,35.06,35.12,35.0,35.01,8300.0
2009-10-27 13:00:00,35.06,35.06,34.65,34.68,17300.0,35.06,35.06,34.65,34.68,17300.0
2009-10-27 13:30:00,34.73,34.89,34.67,34.76,15200.0,34.73,34.89,34.67,34.76,15200.0
2009-10-27 14:00:00,34.76,34.97,34.76,34.83,17600.0,34.76,34.97,34.76,34.83,17600.0
2009-10-27 14:30:00,34.85,35.1,34.76,35.0,137400.0,34.85,35.1,34.76,35.0,137400.0
2009-10-27 15:00:00,35.0,35.05,34.94,35.01,29100.0,35.0,35.05,34.94,35.01,29100.0
2009-10-27 15:30:00,35.03,35.05,34.88,35.05,100300.0,35.03,35.05,34.88,35.05,100300.0
2009-10-28 09:30:00,34.88,34.88,34.32,34.62,32800.0,34.88,34.88,34.32,34.62,32800.0
2009-10-28 10:00:00,34.65,34.72,34.41,34.55,15200.0,34.65,34.72,34.41,34.55,15200.0
2009-10-28 10:30:00,34.47,34.66,34.44,34.66,32600.0,34.47,34.66,34.44,34.66,32600.0
2009-10-28 11:00:00,34.65,34.75,34.6,34.74,10700.0,34.65,34.75,34.6,34.74,10700.0
2009-10-28 11:30:00,34.72,34.75,34.66,34.74,32300.0,34.72,34.75,34.66,34.74,32300.0
2009-10-28 12:00:00,34.72,34.79,34.64,34.77,26100.0,34.72,34.79,34.64,34.77,26100.0
2009-10-28 12:30:00,34.77,34.81,34.58,34.65,39300.0,34.77,34.81,34.58,34.65,39300.0
2009-10-28 13:00:00,34.67,34.9,34.58,34.72,22500.0,34.67,34.9,34.58,34.72,22500.0
2009-10-28 13:30:00,34.71,34.8,34.61,34.78,22600.0,34.71,34.8,34.61,34.78,22600.0
2009-10-28 14:00:00,34.77,34.85,34.69,34.75,53400.0,34.77,34.85,34.69,34.75,53400.0
2009-10-28 14:30:00,34.77,34.9,34.72,34.82,63000.0,34.77,34.9,34.72,34.82,63000.0
2009-10-28 15:00:00,34.82,34.89,34.55,34.63,41400.0,34.82,34.89,34.55,34.63,41400.0
2009-10-28 15:30:00,34.6,34.64,34.45,34.61,60700.0,34.6,34.64,34.45,34.61,60700.0
2009-10-29 09:30:00,35.08,35.08,34.6,35.02,79000.0,35.08,35.08,34.6,35.02,79000.0
2009-10-29 10:00:00,34.99,35.07,34.87,34.98,61200.0,34.99,35.07,34.87,34.98,61200.0
2009-10-29 10:30:00,34.97,35.1,34.92,34.96,35100.0,34.97,35.1,34.92,34.96,35100.0
2009-10-29 11:00:00,35.06,35.12,34.92,34.99,15900.0,35.06,35.12,34.92,34.99,15900.0
2009-10-29 11:30:00,34.99,35.02,34.86,35.0,26700.0,34.99,35.02,34.86,35.0,26700.0
2009-10-29 12:00:00,35.01,35.04,34.92,35.0,14500.0,35.01,35.04,34.92,35.0,14500.0
2009-10-29 12:30:00,35.0,35.08,34.95,34.95,10100.0,35.0,35.08,34.95,34.95,10100.0
2009-10-29 13:00:00,34.97,35.04,34.89,34.96,30800.0,34.97,35.04,34.89,34.96,30800.0
2009-10-29 13:30:00,34.99,35.06,34.94,34.97,10000.0,34.99,35.06,34.94,34.97,10000.0
2009-10-29 14:00:00,34.97,35.02,34.92,34.97,20500.0,34.97,35.02,34.92,34.97,20500.0
2009-10-29 14:30:00,34.96,35.08,34.96,35.02,12900.0,34.96,35.08,34.96,35.02,12900.0
2009-10-29 15:00:00,35.01,35.1,34.94,35.0,30500.0,35.01,35.1,34.94,35.0,30500.0
2009-10-29 15:30:00,35.0,35.08,34.88,34.95,60800.0,35.0,35.08,34.88,34.95,60800.0
2009-10-30 09:30:00,34.83,34.89,33.87,34.39,38500.0,34.83,34.89,33.87,34.39,38500.0
2009-10-30 10:00:00,34.47,34.7,34.42,34.45,14600.0,34.47,34.7,34.42,34.45,14600.0
2009-10-30 10:30:00,34.47,34.66,34.39,34.66,32300.0,34.47,34.66,34.39,34.66,32300.0
2009-10-30 11:00:00,34.73,34.81,34.51,34.61,9600.0,34.73,34.81,34.51,34.61,9600.0
2009-10-30 11:30:00,34.61,34.66,34.36,34.48,13500.0,34.61,34.66,34.36,34.48,13500.0
2009-10-30 12:00:00,34.53,34.63,34.45,34.5,45300.0,34.53,34.63,34.45,34.5,45300.0
2009-10-30 12:30:00,34.52,34.64,34.36,34.48,57100.0,34.52,34.64,34.36,34.48,57100.0
2009-10-30 13:00:00,34.46,34.62,34.43,34.59,34200.0,34.46,34.62,34.43,34.59,34200.0
2009-10-30 13:30:00,34.59,34.61,34.31,34.33,35500.0,34.59,34.61,34.31,34.33,35500.0
2009-10-30 14:00:00,34.32,34.54,34.32,34.37,6000.0,34.32,34.54,34.32,34.37,6000.0
2009-10-30 14:30:00,34.37,34.46,34.27,34.36,8900.0,34.37,34.46,34.27,34.36,8900.0
2009-10-30 15:00:00,34.36,34.36,34.16,34.32,16200.0,34.36,34.36,34.16,34.32,16200.0
2009-10-30 15:30:00,34.36,34.54,34.08,34.14,48000.0,34.36,34.54,34.08,34.14,48000.0
2009-11-02 09:30:00,34.35,34.43,33.67,33.93,16000.0,34.35,34.43,33.67,33.93,16000.0
2009-11-02 10:00:00,33.96,34.37,33.96,34.17,9900.0,33.96,34.37,33.96,34.17,9900.0
2009-11-02 10:30:00,34.22,34.36,33.96,34.01,27800.0,34.22,34.36,33.96,34.01,27800.0
2009-11-02 11:00:00,34.0,34.27,33.91,34.16,51100.0,34.0,34.27,33.91,34.16,51100.0
2009-11-02 11:30:00,34.15,34.29,34.11,34.21,14700.0,34.15,34.29,34.11,34.21,14700.0
2009-11-02 12:00:00,34.12,34.21,33.96,34.03,43700.0,34.12,34.21,33.96,34.03,43700.0
2009-11-02 12:30:00,34.06,34.06,33.6,33.6,40900.0,34.06,34.06,33.6,33.6,40900.0
2009-11-02 13:00:00,33.6,33.86,33.6,33.74,43700.0,33.6,33.86,33.6,33.74,43700.0
2009-11-02 13:30:00,33.73,33.74,33.51,33.51,30700.0,33.73,33.74,33.51,33.51,30700.0
2009-11-02 14:00:00,33.54,33.83,33.44,33.83,20200.0,33.54,33.83,33.44,33.83,20200.0
2009-11-02 14:30:00,33.81,33.89,33.62,33.78,19000.0,33.81,33.89,33.62,33.78,19000.0
2009-11-02 15:00:00,33.83,33.91,33.61,33.74,41600.0,33.83,33.91,33.61,33.74,41600.0
2009-11-02 15:30:00,33.75,33.85,33.7,33.79,26400.0,33.75,33.85,33.7,33.79,26400.0
2009-11-03 09:30:00,33.58,33.63,33.2,33.44,49300.0,33.58,33.63,33.2,33.44,49300.0
2009-11-03 10:00:00,33.44,33.63,33.26,33.34,36300.0,33.44,33.63,33.26,33.34,36300.0
2009-11-03 10:30:00,33.35,33.58,33.35,33.48,17700.0,33.35,33.58,33.35,33.48,17700.0
2009-11-03 11:00:00,33.46,33.57,33.39,33.48,13100.0,33.46,33.57,33.39,33.48,13100.0
2009-11-03 11:30:00,33.46,33.73,33.4,33.72,18300.0,33.46,33.73,33.4,33.72,18300.0
2009-11-03 12:00:00,33.72,33.79,33.63,33.71,5900.0,33.72,33.79,33.63,33.71,5900.0
2009-11-03 12:30:00,33.76,34.04,33.76,33.88,11800.0,33.76,34.04,33.76,33.88,11800.0
2009-11-03 13:00:00,33.85,33.91,33.75,33.84,15200.0,33.85,33.91,33.75,33.84,15200.0
2009-11-03 13:30:00,33.81,33.92,33.68,33.78,11900.0,33.81,33.92,33.68,33.78,11900.0
2009-11-03 14:00:00,33.75,33.81,33.64,33.68,18300.0,33.75,33.81,33.64,33.68,18300.0
2009-11-03 14:30:00,33.68,33.74,33.55,33.66,32500.0,33.68,33.74,33.55,33.66,32500.0
2009-11-03 15:00:00,33.62,33.72,33.56,33.72,23500.0,33.62,33.72,33.56,33.72,23500.0
2009-11-03 15:30:00,33.72,33.96,33.72,33.87,43200.0,33.72,33.96,33.72,33.87,43200.0
2009-11-04 09:30:00,34.15,34.15,33.75,33.86,20200.0,34.15,34.15,33.75,33.86,20200.0
2009-11-04 10:00:00,33.86,34.23,33.75,34.21,53100.0,33.86,34.23,33.75,34.21,53100.0
2009-11-04 10:30:00,34.24,34.33,34.17,34.33,17100.0,34.24,34.33,34.17,34.33,17100.0
2009-11-04 11:00:00,34.31,34.34,34.17,34.32,9000.0,34.31,34.34,34.17,34.32,9000.0
2009-11-04 11:30:00,34.26,34.26,34.11,34.14,17300.0,34.26,34.26,34.11,34.14,17300.0
2009-11-04 12:00:00,34.1,34.19,34.0,34.19,13200.0,34.1,34.19,34.0,34.19,13200.0
2009-11-04 12:30:00,34.22,34.29,34.16,34.26,16300.0,34.22,34.29,34.16,34.26,16300.0
2009-11-04 13:00:00,34.24,34.36,34.24,34.25,9500.0,34.24,34.36,34.24,34.25,9500.0
2009-11-04 13:30:00,34.28,34.39,34.07,34.17,18800.0,34.28,34.39,34.07,34.17,18800.0
2009-11-04 14:00:00,34.16,34.45,33.87,33.88,14200.0,34.16,34.45,33.87,33.88,14200.0
2009-11-04 14:30:00,33.94,34.48,33.94,34.35,16600.0,33.94,34.48,33.94,34.35,16600.0
2009-11-04 15:00:00,34.35,34.35,34.05,34.11,31700.0,34.35,34.35,34.05,34.11,31700.0
2009-11-04 15:30:00,34.15,34.15,33.67,33.74,47600.0,34.15,34.15,33.67,33.74,47600.0
2009-11-05 09:30:00,34.02,34.48,34.02,34.44,6800.0,34.02,34.48,34.02,34.44,6800.0
2009-11-05 10:00:00,34.46,34.67,34.4,34.59,15100.0,34.46,34.67,34.4,34.59,15100.0
2009-11-05 10:30:00,34.63,34.85,34.6,34.78,7700.0,34.63,34.85,34.6,34.78,7700.0
2009-11-05 11:00:00,34.73,34.93,34.72,34.89,10800.0,34.73,34.93,34.72,34.89,10800.0
2009-11-05 11:30:00,34.89,35.0,34.73,34.85,16700.0,34.89,35.0,34.73,34.85,16700.0
2009-11-05 12:00:00,34.85,34.89,34.76,34.84,25300.0,34.85,34.89,34.76,34.84,25300.0
2009-11-05 12:30:00,34.79,35.08,34.77,35.04,24200.0,34.79,35.08,34.77,35.04,24200.0
2009-11-05 13:00:00,35.08,35.21,35.02,35.03,11700.0,35.08,35.21,35.02,35.03,11700.0
2009-11-05 13:30:00,35.04,35.18,34.98,35.06,18400.0,35.04,35.18,34.98,35.06,18400.0
2009-11-05 14:00:00,35.0,35.1,34.94,34.97,29700.0,35.0,35.1,34.94,34.97,29700.0
2009-11-05 14:30:00,34.96,35.2,34.95,35.14,21900.0,34.96,35.2,34.95,35.14,21900.0
2009-11-05 15:00:00,35.15,35.27,35.08,35.12,28300.0,35.15,35.27,35.08,35.12,28300.0
2009-11-05 15:30:00,35.11,35.13,34.95,35.02,52800.0,35.11,35.13,34.95,35.02,52800.0
2009-11-06 09:30:00,34.79,35.07,34.56,34.95,14700.0,34.79,35.07,34.56,34.95,14700.0
2009-11-06 10:00:00,34.98,35.11,34.56,34.56,20000.0,34.98,35.11,34.56,34.56,20000.0
2009-11-06 10:30:00,34.56,34.6,34.32,34.45,16700.0,34.56,34.6,34.32,34.45,16700.0
2009-11-06 11:00:00,34.43,34.49,34.37,34.47,9700.0,34.43,34.49,34.37,34.47,9700.0
2009-11-06 11:30:00,34.43,34.52,34.41,34.47,7700.0,34.43,34.52,34.41,34.47,7700.0
2009-11-06 12:00:00,34.5,34.6,34.49,34.57,8800.0,34.5,34.6,34.49,34.57,8800.0
2009-11-06 12:30:00,34.56,34.62,34.45,34.53,12300.0,34.56,34.62,34.45,34.53,12300.0
2009-11-06 13:00:00,34.53,34.65,34.45,34.61,14900.0,34.53,34.65,34.45,34.61,14900.0
2009-11-06 13:30:00,34.62,34.77,34.62,34.69,9800.0,34.62,34.77,34.62,34.69,9800.0
2009-11-06 14:00:00,34.69,34.69,34.59,34.64,10400.0,34.69,34.69,34.59,34.64,10400.0
2009-11-06 14:30:00,34.62,34.66,34.6,34.64,8600.0,34.62,34.66,34.6,34.64,8600.0
2009-11-06 15:00:00,34.61,34.69,34.55,34.68,7400.0,34.61,34.69,34.55,34.68,7400.0
2009-11-06 15:30:00,34.66,34.79,34.65,34.7,17700.0,34.66,34.79,34.65,34.7,17700.0
2009-11-09 09:30:00,34.91,35.18,34.91,35.07,9500.0,34.91,35.18,34.91,35.07,9500.0
2009-11-09 10:00:00,35.2,35.28,35.1,35.12,10200.0,35.2,35.28,35.1,35.12,10200.0
2009-11-09 10:30:00,35.16,35.3,35.11,35.27,11100.0,35.16,35.3,35.11,35.27,11100.0
2009-11-09 11:00:00,35.29,35.54,35.15,35.4,18400.0,35.29,35.54,35.15,35.4,18400.0
2009-11-09 11:30:00,35.43,35.43,35.2,35.26,11600.0,35.43,35.43,35.2,35.26,11600.0
2009-11-09 12:00:00,35.27,35.34,35.2,35.26,5000.0,35.27,35.34,35.2,35.26,5000.0
2009-11-09 12:30:00,35.24,35.25,35.18,35.2,5300.0,35.24,35.25,35.18,35.2,5300.0
2009-11-09 13:00:00,35.26,35.3,35.21,35.25,3200.0,35.26,35.3,35.21,35.25,3200.0
2009-11-09 13:30:00,35.24,35.28,35.19,35.26,6900.0,35.24,35.28,35.19,35.26,6900.0
2009-11-09 14:00:00,35.26,35.3,35.23,35.28,4500.0,35.26,35.3,35.23,35.28,4500.0
2009-11-09 14:30:00,35.28,35.36,35.25,35.26,6200.0,35.28,35.36,35.25,35.26,6200.0
2009-11-09 15:00:00,35.26,35.3,35.17,35.17,17800.0,35.26,35.3,35.17,35.17,17800.0
2009-11-09 15:30:00,35.17,35.27,35.14,35.2,32800.0,35.17,35.27,35.14,35.2,32800.0
2009-11-10 09:30:00,34.96,35.36,34.93,35.24,117700.0,34.96,35.36,34.93,35.24,117700.0
2009-11-10 10:00:00,35.2,35.34,35.14,35.24,163700.0,35.2,35.34,35.14,35.24,163700.0
2009-11-10 10:30:00,35.24,35.26,34.95,34.96,6900.0,35.24,35.26,34.95,34.96,6900.0
2009-11-10 11:00:00,34.92,34.97,34.84,34.84,3200.0,34.92,34.97,34.84,34.84,3200.0
2009-11-10 11:30:00,34.84,34.92,34.71,34.74,6500.0,34.84,34.92,34.71,34.74,6500.0
2009-11-10 12:00:00,34.72,34.72,34.55,34.55,5100.0,34.72,34.72,34.55,34.55,5100.0
2009-11-10 12:30:00,34.55,34.68,34.55,34.67,16900.0,34.55,34.68,34.55,34.67,16900.0
2009-11-10 13:00:00,34.67,34.69,34.48,34.51,11000.0,34.67,34.69,34.48,34.51,11000.0
2009-11-10 13:30:00,34.48,34.6,34.45,34.5,8200.0,34.48,34.6,34.45,34.5,8200.0
2009-11-10 14:00:00,34.52,34.7,34.43,34.7,8900.0,34.52,34.7,34.43,34.7,8900.0
2009-11-10 14:30:00,34.7,34.96,34.7,34.89,43000.0,34.7,34.96,34.7,34.89,43000.0
2009-11-10 15:00:00,34.89,35.0,34.86,34.94,20200.0,34.89,35.0,34.86,34.94,20200.0
2009-11-10 15:30:00,34.95,35.02,34.88,34.99,84100.0,34.95,35.02,34.88,34.99,84100.0
2009-11-11 09:30:00,35.26,35.46,35.2,35.39,8600.0,35.26,35.46,35.2,35.39,8600.0
2009-11-11 10:00:00,35.42,35.63,35.36,35.54,10100.0,35.42,35.63,35.36,35.54,10100.0
2009-11-11 10:30:00,35.48,35.52,35.15,35.21,5300.0,35.48,35.52,35.15,35.21,5300.0
2009-11-11 11:00:00,35.25,35.33,35.07,35.21,14700.0,35.25,35.33,35.07,35.21,14700.0
2009-11-11 11:30:00,35.21,35.27,35.08,35.2,37100.0,35.21,35.27,35.08,35.2,37100.0
2009-11-11 12:00:00,35.11,35.24,34.9,34.96,122300.0,35.11,35.24,34.9,34.96,122300.0
2009-11-11 12:30:00,34.99,35.06,34.94,34.95,24300.0,34.99,35.06,34.94,34.95,24300.0
2009-11-11 13:00:00,34.97,35.02,34.88,34.89,6400.0,34.97,35.02,34.88,34.89,6400.0
2009-11-11 13:30:00,34.9,34.94,34.76,34.83,6600.0,34.9,34.94,34.76,34.83,6600.0
2009-11-11 14:00:00,34.87,34.96,34.86,34.96,6600.0,34.87,34.96,34.86,34.96,6600.0
2009-11-11 14:30:00,34.96,35.03,34.93,34.98,5600.0,34.96,35.03,34.93,34.98,5600.0
2009-11-11 15:00:00,34.95,35.02,34.87,35.0,7200.0,34.95,35.02,34.87,35.0,7200.0
2009-11-11 15:30:00,35.02,35.08,34.93,35.05,37800.0,35.02,35.08,34.93,35.05,37800.0
2009-11-12 09:30:00,34.9,35.3,34.85,35.17,8400.0,34.9,35.3,34.85,35.17,8400.0
2009-11-12 10:00:00,35.2,35.26,34.98,34.99,13700.0,35.2,35.26,34.98,34.99,13700.0
2009-11-12 10:30:00,35.03,35.13,34.94,34.94,8300.0,35.03,35.13,34.94,34.94,8300.0
2009-11-12 11:00:00,34.91,34.95,34.6,34.6,10500.0,34.91,34.95,34.6,34.6,10500.0
2009-11-12 11:30:00,34.64,34.64,34.47,34.54,11400.0,34.64,34.64,34.47,34.54,11400.0
2009-11-12 12:00:00,34.54,34.74,34.53,34.69,13300.0,34.54,34.74,34.53,34.69,13300.0
2009-11-12 12:30:00,34.64,34.84,34.63,34.82,9200.0,34.64,34.84,34.63,34.82,9200.0
2009-11-12 13:00:00,34.76,34.77,34.59,34.69,3700.0,34.76,34.77,34.59,34.69,3700.0
2009-11-12 13:30:00,34.66,34.66,34.52,34.64,2900.0,34.66,34.66,34.52,34.64,2900.0
2009-11-12 14:00:00,34.64,34.71,34.59,34.64,6300.0,34.64,34.71,34.59,34.64,6300.0
2009-11-12 14:30:00,34.64,34.69,34.46,34.46,10300.0,34.64,34.69,34.46,34.46,10300.0
2009-11-12 15:00:00,34.48,34.57,34.46,34.54,26200.0,34.48,34.57,34.46,34.54,26200.0
2009-11-12 15:30:00,34.53,34.58,34.46,34.52,32100.0,34.53,34.58,34.46,34.52,32100.0
2009-11-13 09:30:00,34.53,34.7,34.25,34.33,100500.0,34.53,34.7,34.25,34.33,100500.0
2009-11-13 10:00:00,34.33,34.48,34.28,34.39,75500.0,34.33,34.48,34.28,34.39,75500.0
2009-11-13 10:30:00,34.44,34.78,34.35,34.77,30800.0,34.44,34.78,34.35,34.77,30800.0
2009-11-13 11:00:00,34.75,34.76,34.55,34.6,31600.0,34.75,34.76,34.55,34.6,31600.0
2009-11-13 11:30:00,34.57,34.64,34.36,34.41,17800.0,34.57,34.64,34.36,34.41,17800.0
2009-11-13 12:00:00,34.42,34.79,34.42,34.69,17500.0,34.42,34.79,34.42,34.69,17500.0
2009-11-13 12:30:00,34.72,34.76,34.65,34.74,7500.0,34.72,34.76,34.65,34.74,7500.0
2009-11-13 13:00:00,34.75,34.75,34.58,34.66,22800.0,34.75,34.75,34.58,34.66,22800.0
2009-11-13 13:30:00,34.68,34.8,34.55,34.55,12400.0,34.68,34.8,34.55,34.55,12400.0
2009-11-13 14:00:00,34.64,34.85,34.64,34.71,9500.0,34.64,34.85,34.64,34.71,9500.0
2009-11-13 14:30:00,34.68,34.68,34.42,34.46,8800.0,34.68,34.68,34.42,34.46,8800.0
2009-11-13 15:00:00,34.42,34.52,34.35,34.52,9400.0,34.42,34.52,34.35,34.52,9400.0
2009-11-13 15:30:00,34.51,34.66,34.48,34.66,112400.0,34.51,34.66,34.48,34.66,112400.0
2009-11-16 09:30:00,34.91,35.47,34.91,35.24,11800.0,34.91,35.47,34.91,35.24,11800.0
2009-11-16 10:00:00,35.25,35.38,35.2,35.32,12300.0,35.25,35.38,35.2,35.32,12300.0
2009-11-16 10:30:00,35.33,35.48,35.3,35.46,8000.0,35.33,35.48,35.3,35.46,8000.0
2009-11-16 11:00:00,35.4,35.51,35.4,35.48,5000.0,35.4,35.51,35.4,35.48,5000.0
2009-11-16 11:30:00,35.51,35.69,35.5,35.63,9400.0,35.51,35.69,35.5,35.63,9400.0
2009-11-16 12:00:00,35.63,35.63,35.4,35.45,9400.0,35.63,35.63,35.4,35.45,9400.0
2009-11-16 12:30:00,35.46,35.64,35.42,35.6,9000.0,35.46,35.64,35.42,35.6,9000.0
2009-11-16 13:00:00,35.64,35.67,35.49,35.53,5300.0,35.64,35.67,35.49,35.53,5300.0
2009-11-16 13:30:00,35.49,35.65,35.49,35.59,5700.0,35.49,35.65,35.49,35.59,5700.0
2009-11-16 14:00:00,35.64,35.71,35.63,35.68,3800.0,35.64,35.71,35.63,35.68,3800.0
2009-11-16 14:30:00,35.71,35.8,35.61,35.61,7300.0,35.71,35.8,35.61,35.61,7300.0
2009-11-16 15:00:00,35.62,35.64,35.32,35.37,29000.0,35.62,35.64,35.32,35.37,29000.0
2009-11-16 15:30:00,35.38,35.74,35.34,35.67,66500.0,35.38,35.74,35.34,35.67,66500.0
2009-11-17 09:30:00,35.52,35.66,35.41,35.5,4700.0,35.52,35.66,35.41,35.5,4700.0
2009-11-17 10:00:00,35.51,35.58,35.26,35.35,14800.0,35.51,35.58,35.26,35.35,14800.0
2009-11-17 10:30:00,35.32,35.33,35.11,35.26,6800.0,35.32,35.33,35.11,35.26,6800.0
2009-11-17 11:00:00,35.23,35.37,35.22,35.25,15300.0,35.23,35.37,35.22,35.25,15300.0
2009-11-17 11:30:00,35.27,35.35,35.19,35.2,23300.0,35.27,35.35,35.19,35.2,23300.0
2009-11-17 12:00:00,35.19,35.19,35.12,35.19,11200.0,35.19,35.19,35.12,35.19,11200.0
2009-11-17 12:30:00,35.19,35.2,35.15,35.16,6200.0,35.19,35.2,35.15,35.16,6200.0
2009-11-17 13:00:00,35.15,35.15,34.98,35.04,64600.0,35.15,35.15,34.98,35.04,64600.0
2009-11-17 13:30:00,35.03,35.09,34.99,34.99,19100.0,35.03,35.09,34.99,34.99,19100.0
2009-11-17 14:00:00,35.02,35.02,34.93,35.0,7700.0,35.02,35.02,34.93,35.0,7700.0
2009-11-17 14:30:00,35.0,35.1,34.96,35.04,16200.0,35.0,35.1,34.96,35.04,16200.0
2009-11-17 15:00:00,35.1,35.26,35.03,35.24,18200.0,35.1,35.26,35.03,35.24,18200.0
2009-11-17 15:30:00,35.25,35.29,35.08,35.14,31100.0,35.25,35.29,35.08,35.14,31100.0
2009-11-18 09:30:00,35.21,35.35,34.71,34.84,5700.0,35.21,35.35,34.71,34.84,5700.0
2009-11-18 10:00:00,34.82,34.85,34.54,34.68,5700.0,34.82,34.85,34.54,34.68,5700.0
2009-11-18 10:30:00,34.68,34.82,34.61,34.66,17900.0,34.68,34.82,34.61,34.66,17900.0
2009-11-18 11:00:00,34.7,34.76,34.6,34.72,8100.0,34.7,34.76,34.6,34.72,8100.0
2009-11-18 11:30:00,34.75,34.75,34.6,34.75,22800.0,34.75,34.75,34.6,34.75,22800.0
2009-11-18 12:00:00,34.74,34.83,34.67,34.8,10300.0,34.74,34.83,34.67,34.8,10300.0
2009-11-18 12:30:00,34.79,34.88,34.7,34.76,16400.0,34.79,34.88,34.7,34.76,16400.0
2009-11-18 13:00:00,34.74,34.74,34.57,34.57,9000.0,34.74,34.74,34.57,34.57,9000.0
2009-11-18 13:30:00,34.59,34.67,34.59,34.65,2100.0,34.59,34.67,34.59,34.65,2100.0
2009-11-18 14:00:00,34.63,34.7,34.59,34.62,6300.0,34.63,34.7,34.59,34.62,6300.0
2009-11-18 14:30:00,34.6,34.62,34.51,34.53,8000.0,34.6,34.62,34.51,34.53,8000.0
2009-11-18 15:00:00,34.59,34.7,34.57,34.7,8200.0,34.59,34.7,34.57,34.7,8200.0
2009-11-18 15:30:00,34.66,34.84,34.59,34.78,32600.0,34.66,34.84,34.59,34.78,32600.0
2009-11-19 09:30:00,34.62,34.63,33.71,33.99,27400.0,34.62,34.63,33.71,33.99,27400.0
2009-11-19 10:00:00,34.05,34.15,33.86,34.05,28400.0,34.05,34.15,33.86,34.05,28400.0
2009-11-19 10:30:00,34.05,34.13,33.89,34.01,13800.0,34.05,34.13,33.89,34.01,13800.0
2009-11-19 11:00:00,34.01,34.13,33.97,34.13,14100.0,34.01,34.13,33.97,34.13,14100.0
2009-11-19 11:30:00,34.13,34.19,34.1,34.16,5900.0,34.13,34.19,34.1,34.16,5900.0
2009-11-19 12:00:00,34.18,34.21,34.14,34.17,5000.0,34.18,34.21,34.14,34.17,5000.0
2009-11-19 12:30:00,34.18,34.22,34.14,34.15,6400.0,34.18,34.22,34.14,34.15,6400.0
2009-11-19 13:00:00,34.15,34.19,34.09,34.14,4000.0,34.15,34.19,34.09,34.14,4000.0
2009-11-19 13:30:00,34.14,34.22,34.13,34.16,4600.0,34.14,34.22,34.13,34.16,4600.0
2009-11-19 14:00:00,34.19,34.28,34.14,34.2,10800.0,34.19,34.28,34.14,34.2,10800.0
2009-11-19 14:30:00,34.23,34.28,34.2,34.2,6200.0,34.23,34.28,34.2,34.2,6200.0
2009-11-19 15:00:00,34.21,34.26,34.18,34.19,10600.0,34.21,34.26,34.18,34.19,10600.0
2009-11-19 15:30:00,34.2,34.36,34.2,34.24,39200.0,34.2,34.36,34.2,34.24,39200.0
2009-11-20 09:30:00,33.93,34.02,33.89,33.98,35100.0,33.93,34.02,33.89,33.98,35100.0
2009-11-20 10:00:00,33.98,34.12,33.93,34.01,18000.0,33.98,34.12,33.93,34.01,18000.0
2009-11-20 10:30:00,34.02,34.08,33.94,33.94,4100.0,34.02,34.08,33.94,33.94,4100.0
2009-11-20 11:00:00,33.95,34.11,33.95,33.97,7400.0,33.95,34.11,33.95,33.97,7400.0
2009-11-20 11:30:00,33.93,34.04,33.89,33.99,17800.0,33.93,34.04,33.89,33.99,17800.0
2009-11-20 12:00:00,33.98,34.01,33.97,34.0,3000.0,33.98,34.01,33.97,34.0,3000.0
2009-11-20 12:30:00,33.98,34.03,33.96,34.01,6200.0,33.98,34.03,33.96,34.01,6200.0
2009-11-20 13:00:00,34.03,34.03,33.97,34.0,3100.0,34.03,34.03,33.97,34.0,3100.0
2009-11-20 13:30:00,34.03,34.14,34.03,34.11,1900.0,34.03,34.14,34.03,34.11,1900.0
2009-11-20 14:00:00,34.07,34.09,34.0,34.08,5100.0,34.07,34.09,34.0,34.08,5100.0
2009-11-20 14:30:00,34.05,34.08,34.01,34.03,4000.0,34.05,34.08,34.01,34.03,4000.0
2009-11-20 15:00:00,34.03,34.17,34.02,34.13,4700.0,34.03,34.17,34.02,34.13,4700.0
2009-11-20 15:30:00,34.14,34.23,34.1,34.13,11400.0,34.14,34.23,34.1,34.13,11400.0
2009-11-23 09:30:00,34.63,35.16,34.63,34.89,26500.0,34.63,35.16,34.63,34.89,26500.0
2009-11-23 10:00:00,34.91,35.01,34.73,34.79,12300.0,34.91,35.01,34.73,34.79,12300.0
2009-11-23 10:30:00,34.79,34.84,34.65,34.67,18800.0,34.79,34.84,34.65,34.67,18800.0
2009-11-23 11:00:00,34.71,34.73,34.58,34.58,5300.0,34.71,34.73,34.58,34.58,5300.0
2009-11-23 11:30:00,34.67,34.74,34.63,34.68,3100.0,34.67,34.74,34.63,34.68,3100.0
2009-11-23 12:00:00,34.64,34.8,34.64,34.77,4400.0,34.64,34.8,34.64,34.77,4400.0
2009-11-23 12:30:00,34.7,34.92,34.68,34.85,3800.0,34.7,34.92,34.68,34.85,3800.0
2009-11-23 13:00:00,34.86,34.89,34.73,34.89,5400.0,34.86,34.89,34.73,34.89,5400.0
2009-11-23 13:30:00,34.91,34.96,34.85,34.85,3500.0,34.91,34.96,34.85,34.85,3500.0
2009-11-23 14:00:00,34.87,34.9,34.77,34.83,12900.0,34.87,34.9,34.77,34.83,12900.0
2009-11-23 14:30:00,34.82,34.93,34.81,34.9,7800.0,34.82,34.93,34.81,34.9,7800.0
2009-11-23 15:00:00,34.87,34.93,34.83,34.84,10300.0,34.87,34.93,34.83,34.84,10300.0
2009-11-23 15:30:00,34.82,34.9,34.73,34.9,18500.0,34.82,34.9,34.73,34.9,18500.0
2009-11-24 09:30:00,34.91,34.91,34.37,34.37,4700.0,34.91,34.91,34.37,34.37,4700.0
2009-11-24 10:00:00,34.44,34.53,34.23,34.39,6900.0,34.44,34.53,34.23,34.39,6900.0
2009-11-24 10:30:00,34.42,34.69,34.4,34.62,5100.0,34.42,34.69,34.4,34.62,5100.0
2009-11-24 11:00:00,34.61,34.63,34.44,34.47,3500.0,34.61,34.63,34.44,34.47,3500.0
2009-11-24 11:30:00,34.43,34.5,34.4,34.45,4900.0,34.43,34.5,34.4,34.45,4900.0
2009-11-24 12:00:00,34.45,34.49,34.44,34.47,3000.0,34.45,34.49,34.44,34.47,3000.0
2009-11-24 12:30:00,34.48,34.51,34.34,34.4,4100.0,34.48,34.51,34.34,34.4,4100.0
2009-11-24 13:00:00,34.43,34.43,34.29,34.29,4800.0,34.43,34.43,34.29,34.29,4800.0
2009-11-24 13:30:00,34.29,34.39,34.29,34.29,3700.0,34.29,34.39,34.29,34.29,3700.0
2009-11-24 14:00:00,34.29,34.33,34.22,34.29,9600.0,34.29,34.33,34.22,34.29,9600.0
2009-11-24 14:30:00,34.29,34.44,34.25,34.44,13700.0,34.29,34.44,34.25,34.44,13700.0
2009-11-24 15:00:00,34.46,34.49,34.37,34.44,5800.0,34.46,34.49,34.37,34.44,5800.0
2009-11-24 15:30:00,34.43,34.52,34.29,34.49,19500.0,34.43,34.52,34.29,34.49,19500.0
2009-11-25 09:30:00,34.37,34.55,34.14,34.25,8300.0,34.37,34.55,34.14,34.25,8300.0
2009-11-25 10:00:00,34.26,34.45,34.22,34.39,5700.0,34.26,34.45,34.22,34.39,5700.0
2009-11-25 10:30:00,34.36,34.43,34.25,34.36,12000.0,34.36,34.43,34.25,34.36,12000.0
2009-11-25 11:00:00,34.42,34.57,34.42,34.51,5100.0,34.42,34.57,34.42,34.51,5100.0
2009-11-25 11:30:00,34.51,34.59,34.43,34.5,7300.0,34.51,34.59,34.43,34.5,7300.0
2009-11-25 12:00:00,34.49,34.49,34.37,34.38,7700.0,34.49,34.49,34.37,34.38,7700.0
2009-11-25 12:30:00,34.38,34.38,34.2,34.24,6200.0,34.38,34.38,34.2,34.24,6200.0
2009-11-25 13:00:00,34.22,34.37,34.21,34.24,4400.0,34.22,34.37,34.21,34.24,4400.0
2009-11-25 13:30:00,34.24,34.31,34.24,34.27,9300.0,34.24,34.31,34.24,34.27,9300.0
2009-11-25 14:00:00,34.26,34.35,34.26,34.35,9300.0,34.26,34.35,34.26,34.35,9300.0
2009-11-25 14:30:00,34.36,34.45,34.33,34.42,6700.0,34.36,34.45,34.33,34.42,6700.0
2009-11-25 15:00:00,34.39,34.43,34.36,34.43,11000.0,34.39,34.43,34.36,34.43,11000.0
2009-11-25 15:30:00,34.43,34.44,34.36,34.39,15600.0,34.43,34.44,34.36,34.39,15600.0
2009-11-27 09:30:00,33.31,33.78,33.17,33.64,21200.0,33.31,33.78,33.17,33.64,21200.0
2009-11-27 10:00:00,33.63,33.72,33.53,33.6,13800.0,33.63,33.72,33.53,33.6,13800.0
2009-11-27 10:30:00,33.54,33.79,33.53,33.75,5600.0,33.54,33.79,33.53,33.75,5600.0
2009-11-27 11:00:00,33.77,33.95,33.77,33.91,13600.0,33.77,33.95,33.77,33.91,13600.0
2009-11-27 11:30:00,33.89,33.95,33.84,33.88,9700.0,33.89,33.95,33.84,33.88,9700.0
2009-11-27 12:00:00,33.83,33.86,33.72,33.79,11400.0,33.83,33.86,33.72,33.79,11400.0
2009-11-27 12:30:00,33.8,33.92,33.66,33.68,20200.0,33.8,33.92,33.66,33.68,20200.0
2009-11-30 09:30:00,33.61,33.8,33.33,33.47,32000.0,33.61,33.8,33.33,33.47,32000.0
2009-11-30 10:00:00,33.51,33.6,33.43,33.47,10100.0,33.51,33.6,33.43,33.47,10100.0
2009-11-30 10:30:00,33.49,33.55,33.24,33.25,6100.0,33.49,33.55,33.24,33.25,6100.0
2009-11-30 11:00:00,33.25,33.25,33.05,33.05,10500.0,33.25,33.25,33.05,33.05,10500.0
2009-11-30 11:30:00,33.03,33.1,32.95,33.01,11800.0,33.03,33.1,32.95,33.01,11800.0
2009-11-30 12:00:00,33.03,33.2,33.03,33.2,5500.0,33.03,33.2,33.03,33.2,5500.0
2009-11-30 12:30:00,33.16,33.25,33.02,33.25,8600.0,33.16,33.25,33.02,33.25,8600.0
2009-11-30 13:00:00,33.25,33.37,33.2,33.37,5300.0,33.25,33.37,33.2,33.37,5300.0
2009-11-30 13:30:00,33.36,33.37,33.2,33.25,9400.0,33.36,33.37,33.2,33.25,9400.0
2009-11-30 14:00:00,33.26,33.34,33.25,33.27,5700.0,33.26,33.34,33.25,33.27,5700.0
2009-11-30 14:30:00,33.29,33.34,33.26,33.3,7400.0,33.29,33.34,33.26,33.3,7400.0
2009-11-30 15:00:00,33.32,33.49,33.28,33.47,11200.0,33.32,33.49,33.28,33.47,11200.0
2009-11-30 15:30:00,33.43,33.62,33.43,33.53,21900.0,33.43,33.62,33.43,33.53,21900.0
2009-12-01 09:30:00,33.92,34.12,33.68,33.73,10700.0,33.92,34.12,33.68,33.73,10700.0
2009-12-01 10:00:00,33.72,33.92,33.67,33.71,21400.0,33.72,33.92,33.67,33.71,21400.0
2009-12-01 10:30:00,33.7,33.83,33.61,33.67,14100.0,33.7,33.83,33.61,33.67,14100.0
2009-12-01 11:00:00,33.69,33.7,33.51,33.6,11200.0,33.69,33.7,33.51,33.6,11200.0
2009-12-01 11:30:00,33.61,33.66,33.57,33.59,11000.0,33.61,33.66,33.57,33.59,11000.0
2009-12-01 12:00:00,33.6,33.63,33.56,33.56,8700.0,33.6,33.63,33.56,33.56,8700.0
2009-12-01 12:30:00,33.58,33.61,33.55,33.6,10400.0,33.58,33.61,33.55,33.6,10400.0
2009-12-01 13:00:00,33.57,33.62,33.54,33.6,6400.0,33.57,33.62,33.54,33.6,6400.0
2009-12-01 13:30:00,33.61,33.72,33.59,33.69,7000.0,33.61,33.72,33.59,33.69,7000.0
2009-12-01 14:00:00,33.72,33.73,33.67,33.72,8000.0,33.72,33.73,33.67,33.72,8000.0
2009-12-01 14:30:00,33.7,33.76,33.68,33.7,20000.0,33.7,33.76,33.68,33.7,20000.0
2009-12-01 15:00:00,33.7,33.74,33.66,33.72,10600.0,33.7,33.74,33.66,33.72,10600.0
2009-12-01 15:30:00,33.72,34.02,33.69,33.92,64100.0,33.72,34.02,33.69,33.92,64100.0
2009-12-02 09:30:00,33.88,34.36,33.82,34.25,11300.0,33.88,34.36,33.82,34.25,11300.0
2009-12-02 10:00:00,34.29,34.62,34.29,34.57,11300.0,34.29,34.62,34.29,34.57,11300.0
2009-12-02 10:30:00,34.6,34.6,34.52,34.59,7300.0,34.6,34.6,34.52,34.59,7300.0
2009-12-02 11:00:00,34.6,34.65,34.57,34.65,46300.0,34.6,34.65,34.57,34.65,46300.0
2009-12-02 11:30:00,34.62,34.65,34.6,34.61,6900.0,34.62,34.65,34.6,34.61,6900.0
2009-12-02 12:00:00,34.61,34.69,34.59,34.61,16600.0,34.61,34.69,34.59,34.61,16600.0
2009-12-02 12:30:00,34.62,34.68,34.61,34.66,4200.0,34.62,34.68,34.61,34.66,4200.0
2009-12-02 13:00:00,34.69,34.73,34.6,34.61,32600.0,34.69,34.73,34.6,34.61,32600.0
2009-12-02 13:30:00,34.61,34.71,34.6,34.66,6400.0,34.61,34.71,34.6,34.66,6400.0
2009-12-02 14:00:00,34.65,34.72,34.6,34.63,14700.0,34.65,34.72,34.6,34.63,14700.0
2009-12-02 14:30:00,34.64,34.73,34.61,34.62,9900.0,34.64,34.73,34.61,34.62,9900.0
2009-12-02 15:00:00,34.62,34.65,34.6,34.62,16600.0,34.62,34.65,34.6,34.62,16600.0
2009-12-02 15:30:00,34.61,34.71,34.61,34.65,36400.0,34.61,34.71,34.61,34.65,36400.0
2009-12-03 09:30:00,34.86,35.14,34.7,34.92,33700.0,34.86,35.14,34.7,34.92,33700.0
2009-12-03 10:00:00,34.88,34.89,34.73,34.78,9200.0,34.88,34.89,34.73,34.78,9200.0
2009-12-03 10:30:00,34.79,35.07,34.78,34.96,39200.0,34.79,35.07,34.78,34.96,39200.0
2009-12-03 11:00:00,34.97,35.03,34.95,34.99,6300.0,34.97,35.03,34.95,34.99,6300.0
2009-12-03 11:30:00,35.01,35.01,34.9,34.94,6000.0,35.01,35.01,34.9,34.94,6000.0
2009-12-03 12:00:00,34.93,34.93,34.9,34.91,5600.0,34.93,34.93,34.9,34.91,5600.0
2009-12-03 12:30:00,34.9,34.96,34.9,34.96,4400.0,34.9,34.96,34.9,34.96,4400.0
2009-12-03 13:00:00,34.97,34.97,34.89,34.95,19800.0,34.97,34.97,34.89,34.95,19800.0
2009-12-03 13:30:00,34.93,34.99,34.9,34.93,4100.0,34.93,34.99,34.9,34.93,4100.0
2009-12-03 14:00:00,34.95,34.96,34.88,34.91,7200.0,34.95,34.96,34.88,34.91,7200.0
2009-12-03 14:30:00,34.94,34.94,34.89,34.89,126800.0,34.94,34.94,34.89,34.89,126800.0
2009-12-03 15:00:00,34.89,34.91,34.8,34.8,15400.0,34.89,34.91,34.8,34.8,15400.0
2009-12-03 15:30:00,34.83,34.83,34.76,34.81,74100.0,34.83,34.83,34.76,34.81,74100.0
2009-12-04 09:30:00,35.19,36.17,35.19,36.15,14700.0,35.19,36.17,35.19,36.15,14700.0
2009-12-04 10:00:00,36.15,36.22,35.97,36.2,12500.0,36.15,36.22,35.97,36.2,12500.0
2009-12-04 10:30:00,36.17,36.25,36.06,36.21,18400.0,36.17,36.25,36.06,36.21,18400.0
2009-12-04 11:00:00,36.2,36.33,36.15,36.18,26600.0,36.2,36.33,36.15,36.18,26600.0
2009-12-04 11:30:00,36.19,36.28,35.85,36.28,46800.0,36.19,36.28,35.85,36.28,46800.0
2009-12-04 12:00:00,36.28,36.56,36.24,36.49,24400.0,36.28,36.56,36.24,36.49,24400.0
2009-12-04 12:30:00,36.53,36.82,36.53,36.66,14400.0,36.53,36.82,36.53,36.66,14400.0
2009-12-04 13:00:00,36.69,36.8,36.49,36.51,8500.0,36.69,36.8,36.49,36.51,8500.0
2009-12-04 13:30:00,36.51,36.51,36.13,36.16,24300.0,36.51,36.51,36.13,36.16,24300.0
2009-12-04 14:00:00,36.13,36.16,35.92,35.97,12500.0,36.13,36.16,35.92,35.97,12500.0
2009-12-04 14:30:00,35.99,36.13,35.96,36.12,9200.0,35.99,36.13,35.96,36.12,9200.0
2009-12-04 15:00:00,36.12,36.19,35.89,36.03,30100.0,36.12,36.19,35.89,36.03,30100.0
2009-12-04 15:30:00,36.08,36.14,35.98,36.11,48400.0,36.08,36.14,35.98,36.11,48400.0
2009-12-07 09:30:00,36.14,36.32,36.13,36.31,3500.0,36.14,36.32,36.13,36.31,3500.0
2009-12-07 10:00:00,36.33,36.37,36.13,36.36,5600.0,36.33,36.37,36.13,36.36,5600.0
2009-12-07 10:30:00,36.43,36.48,36.29,36.3,5400.0,36.43,36.48,36.29,36.3,5400.0
2009-12-07 11:00:00,36.3,36.35,36.23,36.31,3500.0,36.3,36.35,36.23,36.31,3500.0
2009-12-07 11:30:00,36.31,36.42,36.31,36.35,2300.0,36.31,36.42,36.31,36.35,2300.0
2009-12-07 12:00:00,36.39,36.44,36.39,36.4,3100.0,36.39,36.44,36.39,36.4,3100.0
2009-12-07 12:30:00,36.41,36.59,36.41,36.56,3900.0,36.41,36.59,36.41,36.56,3900.0
2009-12-07 13:00:00,36.53,36.57,36.38,36.48,8900.0,36.53,36.57,36.38,36.48,8900.0
2009-12-07 13:30:00,36.48,36.48,36.41,36.41,4500.0,36.48,36.48,36.41,36.41,4500.0
2009-12-07 14:00:00,36.42,36.46,36.38,36.4,5300.0,36.42,36.46,36.38,36.4,5300.0
2009-12-07 14:30:00,36.4,36.4,36.3,36.38,9700.0,36.4,36.4,36.3,36.38,9700.0
2009-12-07 15:00:00,36.4,36.41,36.26,36.35,12500.0,36.4,36.41,36.26,36.35,12500.0
2009-12-07 15:30:00,36.35,36.48,36.34,36.47,14200.0,36.35,36.48,36.34,36.47,14200.0
2009-12-08 09:30:00,36.18,36.18,35.73,35.96,6400.0,36.18,36.18,35.73,35.96,6400.0
2009-12-08 10:00:00,36.0,36.24,35.99,36.17,3400.0,36.0,36.24,35.99,36.17,3400.0
2009-12-08 10:30:00,36.18,36.28,36.09,36.13,6300.0,36.18,36.28,36.09,36.13,6300.0
2009-12-08 11:00:00,36.28,36.48,36.28,36.48,3400.0,36.28,36.48,36.28,36.48,3400.0
2009-12-08 11:30:00,36.52,36.62,36.47,36.57,3900.0,36.52,36.62,36.47,36.57,3900.0
2009-12-08 12:00:00,36.46,36.46,36.38,36.38,5000.0,36.46,36.46,36.38,36.38,5000.0
2009-12-08 12:30:00,36.39,36.5,36.39,36.5,5800.0,36.39,36.5,36.39,36.5,5800.0
2009-12-08 13:00:00,36.52,36.54,36.41,36.41,3900.0,36.52,36.54,36.41,36.41,3900.0
2009-12-08 13:30:00,36.42,36.48,36.4,36.48,2500.0,36.42,36.48,36.4,36.48,2500.0
2009-12-08 14:00:00,36.42,36.48,36.4,36.47,9100.0,36.42,36.48,36.4,36.47,9100.0
2009-12-08 14:30:00,36.48,36.48,36.43,36.46,7700.0,36.48,36.48,36.43,36.46,7700.0
2009-12-08 15:00:00,36.45,36.48,36.43,36.46,16800.0,36.45,36.48,36.43,36.46,16800.0
2009-12-08 15:30:00,36.46,36.55,36.44,36.54,18600.0,36.46,36.55,36.44,36.54,18600.0
2009-12-09 09:30:00,36.46,36.53,36.01,36.04,12300.0,36.46,36.53,36.01,36.04,12300.0
2009-12-09 10:00:00,36.04,36.26,36.02,36.12,3900.0,36.04,36.26,36.02,36.12,3900.0
2009-12-09 10:30:00,36.03,36.45,36.0,36.29,9200.0,36.03,36.45,36.0,36.29,9200.0
2009-12-09 11:00:00,36.31,36.36,36.31,36.34,8600.0,36.31,36.36,36.31,36.34,8600.0
2009-12-09 11:30:00,36.34,36.34,36.23,36.26,2800.0,36.34,36.34,36.23,36.26,2800.0
2009-12-09 12:00:00,36.28,36.35,36.13,36.23,7400.0,36.28,36.35,36.13,36.23,7400.0
2009-12-09 12:30:00,36.25,36.3,36.19,36.26,3700.0,36.25,36.3,36.19,36.26,3700.0
2009-12-09 13:00:00,36.22,36.24,36.15,36.21,5000.0,36.22,36.24,36.15,36.21,5000.0
2009-12-09 13:30:00,36.2,36.21,36.13,36.21,8100.0,36.2,36.21,36.13,36.21,8100.0
2009-12-09 14:00:00,36.22,36.32,36.22,36.27,10000.0,36.22,36.32,36.22,36.27,10000.0
2009-12-09 14:30:00,36.25,36.4,36.24,36.35,5900.0,36.25,36.4,36.24,36.35,5900.0
2009-12-09 15:00:00,36.35,36.56,36.35,36.5,15400.0,36.35,36.56,36.35,36.5,15400.0
2009-12-09 15:30:00,36.5,36.55,36.45,36.51,17500.0,36.5,36.55,36.45,36.51,17500.0
2009-12-10 09:30:00,36.78,37.21,36.78,36.81,10500.0,36.78,37.21,36.78,36.81,10500.0
2009-12-10 10:00:00,36.94,37.08,36.86,37.03,11400.0,36.94,37.08,36.86,37.03,11400.0
2009-12-10 10:30:00,37.0,37.09,36.95,37.01,5800.0,37.0,37.09,36.95,37.01,5800.0
2009-12-10 11:00:00,37.0,37.03,36.93,36.94,4500.0,37.0,37.03,36.93,36.94,4500.0
2009-12-10 11:30:00,36.92,37.11,36.89,37.08,11400.0,36.92,37.11,36.89,37.08,11400.0
2009-12-10 12:00:00,37.09,37.28,37.06,37.11,11100.0,37.09,37.28,37.06,37.11,11100.0
2009-12-10 12:30:00,37.11,37.18,37.05,37.15,3400.0,37.11,37.18,37.05,37.15,3400.0
2009-12-10 13:00:00,37.14,37.15,36.82,36.88,10900.0,37.14,37.15,36.82,36.88,10900.0
2009-12-10 13:30:00,36.85,36.88,36.76,36.81,4200.0,36.85,36.88,36.76,36.81,4200.0
2009-12-10 14:00:00,36.81,36.89,36.8,36.87,3300.0,36.81,36.89,36.8,36.87,3300.0
2009-12-10 14:30:00,36.91,36.93,36.73,36.75,6800.0,36.91,36.93,36.73,36.75,6800.0
2009-12-10 15:00:00,36.74,36.75,36.34,36.34,16400.0,36.74,36.75,36.34,36.34,16400.0
2009-12-10 15:30:00,36.35,36.49,36.32,36.48,23500.0,36.35,36.49,36.32,36.48,23500.0
2009-12-11 09:30:00,36.76,37.15,36.75,37.15,3400.0,36.76,37.15,36.75,37.15,3400.0
2009-12-11 10:00:00,37.03,37.15,36.86,36.88,5200.0,37.03,37.15,36.86,36.88,5200.0
2009-12-11 10:30:00,36.91,37.04,36.89,37.04,8900.0,36.91,37.04,36.89,37.04,8900.0
2009-12-11 11:00:00,37.03,37.03,36.8,36.87,3800.0,37.03,37.03,36.8,36.87,3800.0
2009-12-11 11:30:00,36.76,36.87,36.76,36.8,10800.0,36.76,36.87,36.76,36.8,10800.0
2009-12-11 12:00:00,36.83,36.92,36.8,36.83,3500.0,36.83,36.92,36.8,36.83,3500.0
2009-12-11 12:30:00,36.88,37.24,36.84,37.24,4800.0,36.88,37.24,36.84,37.24,4800.0
2009-12-11 13:00:00,37.24,37.24,37.14,37.19,3500.0,37.24,37.24,37.14,37.19,3500.0
2009-12-11 13:30:00,37.13,37.15,37.04,37.09,3300.0,37.13,37.15,37.04,37.09,3300.0
2009-12-11 14:00:00,37.1,37.19,37.08,37.13,4400.0,37.1,37.19,37.08,37.13,4400.0
2009-12-11 14:30:00,37.14,37.17,36.98,37.07,5200.0,37.14,37.17,36.98,37.07,5200.0
2009-12-11 15:00:00,37.1,37.1,36.95,37.09,7100.0,37.1,37.1,36.95,37.09,7100.0
2009-12-11 15:30:00,37.1,37.1,36.98,37.08,16800.0,37.1,37.1,36.98,37.08,16800.0
2009-12-14 09:30:00,37.21,37.34,37.14,37.14,5900.0,37.21,37.34,37.14,37.14,5900.0
2009-12-14 10:00:00,37.06,37.2,36.98,37.14,19400.0,37.06,37.2,36.98,37.14,19400.0
2009-12-14 10:30:00,37.17,37.37,37.14,37.19,12500.0,37.17,37.37,37.14,37.19,12500.0
2009-12-14 11:00:00,37.21,37.3,37.09,37.22,53000.0,37.21,37.3,37.09,37.22,53000.0
2009-12-14 11:30:00,37.25,37.52,37.22,37.47,24200.0,37.25,37.52,37.22,37.47,24200.0
2009-12-14 12:00:00,37.46,37.69,37.44,37.69,21800.0,37.46,37.69,37.44,37.69,21800.0
2009-12-14 12:30:00,37.74,37.89,37.69,37.75,6800.0,37.74,37.89,37.69,37.75,6800.0
2009-12-14 13:00:00,37.75,37.85,37.7,37.72,5800.0,37.75,37.85,37.7,37.72,5800.0
2009-12-14 13:30:00,37.72,37.8,37.58,37.75,6500.0,37.72,37.8,37.58,37.75,6500.0
2009-12-14 14:00:00,37.72,37.74,37.68,37.71,4600.0,37.72,37.74,37.68,37.71,4600.0
2009-12-14 14:30:00,37.68,37.85,37.67,37.8,8100.0,37.68,37.85,37.67,37.8,8100.0
2009-12-14 15:00:00,37.78,37.93,37.77,37.93,6500.0,37.78,37.93,37.77,37.93,6500.0
2009-12-14 15:30:00,37.95,38.0,37.93,37.99,15800.0,37.95,38.0,37.93,37.99,15800.0
2009-12-15 09:30:00,38.0,38.08,37.72,38.08,10600.0,38.0,38.08,37.72,38.08,10600.0
2009-12-15 10:00:00,38.06,38.36,37.95,38.35,13800.0,38.06,38.36,37.95,38.35,13800.0
2009-12-15 10:30:00,38.35,38.81,38.34,38.67,16900.0,38.35,38.81,38.34,38.67,16900.0
2009-12-15 11:00:00,38.71,38.79,38.59,38.78,14400.0,38.71,38.79,38.59,38.78,14400.0
2009-12-15 11:30:00,38.8,38.84,38.76,38.82,10200.0,38.8,38.84,38.76,38.82,10200.0
2009-12-15 12:00:00,38.84,38.97,38.84,38.93,9600.0,38.84,38.97,38.84,38.93,9600.0
2009-12-15 12:30:00,38.9,38.95,38.85,38.91,7600.0,38.9,38.95,38.85,38.91,7600.0
2009-12-15 13:00:00,38.9,39.0,38.87,38.87,8200.0,38.9,39.0,38.87,38.87,8200.0
2009-12-15 13:30:00,38.86,38.96,38.81,38.93,9800.0,38.86,38.96,38.81,38.93,9800.0
2009-12-15 14:00:00,38.93,38.99,38.92,38.97,12200.0,38.93,38.99,38.92,38.97,12200.0
2009-12-15 14:30:00,38.97,39.07,38.95,38.99,14400.0,38.97,39.07,38.95,38.99,14400.0
2009-12-15 15:00:00,38.98,38.99,38.79,38.81,22800.0,38.98,38.99,38.79,38.81,22800.0
2009-12-15 15:30:00,38.78,38.79,38.48,38.51,46100.0,38.78,38.79,38.48,38.51,46100.0
2009-12-16 09:30:00,38.66,38.93,38.5,38.79,8700.0,38.66,38.93,38.5,38.79,8700.0
2009-12-16 10:00:00,38.88,38.88,38.31,38.31,5800.0,38.88,38.88,38.31,38.31,5800.0
2009-12-16 10:30:00,38.32,38.44,38.32,38.37,3200.0,38.32,38.44,38.32,38.37,3200.0
2009-12-16 11:00:00,38.44,38.49,38.41,38.48,3200.0,38.44,38.49,38.41,38.48,3200.0
2009-12-16 11:30:00,38.48,38.48,38.44,38.46,1500.0,38.48,38.48,38.44,38.46,1500.0
2009-12-16 12:00:00,38.45,38.45,38.37,38.39,2500.0,38.45,38.45,38.37,38.39,2500.0
2009-12-16 12:30:00,38.4,38.45,38.4,38.43,4800.0,38.4,38.45,38.4,38.43,4800.0
2009-12-16 13:00:00,38.43,38.47,38.4,38.43,4600.0,38.43,38.47,38.4,38.43,4600.0
2009-12-16 13:30:00,38.45,38.45,38.34,38.39,3900.0,38.45,38.45,38.34,38.39,3900.0
2009-12-16 14:00:00,38.37,38.38,38.24,38.35,6700.0,38.37,38.38,38.24,38.35,6700.0
2009-12-16 14:30:00,38.35,38.4,38.13,38.17,9000.0,38.35,38.4,38.13,38.17,9000.0
2009-12-16 15:00:00,38.16,38.25,38.0,38.0,13900.0,38.16,38.25,38.0,38.0,13900.0
2009-12-16 15:30:00,37.99,38.33,37.97,38.31,18400.0,37.99,38.33,37.97,38.31,18400.0
2009-12-17 09:30:00,37.98,38.06,37.51,37.51,6400.0,37.98,38.06,37.51,37.51,6400.0
2009-12-17 10:00:00,37.54,37.61,37.29,37.45,9800.0,37.54,37.61,37.29,37.45,9800.0
2009-12-17 10:30:00,37.49,37.53,37.36,37.53,8100.0,37.49,37.53,37.36,37.53,8100.0
2009-12-17 11:00:00,37.58,37.88,37.58,37.65,7000.0,37.58,37.88,37.58,37.65,7000.0
2009-12-17 11:30:00,37.58,37.66,37.51,37.57,4000.0,37.58,37.66,37.51,37.57,4000.0
2009-12-17 12:00:00,37.56,37.6,37.48,37.57,4300.0,37.56,37.6,37.48,37.57,4300.0
2009-12-17 12:30:00,37.56,37.56,37.31,37.47,6200.0,37.56,37.56,37.31,37.47,6200.0
2009-12-17 13:00:00,37.48,37.6,37.48,37.56,2600.0,37.48,37.6,37.48,37.56,2600.0
2009-12-17 13:30:00,37.57,37.77,37.57,37.77,3600.0,37.57,37.77,37.57,37.77,3600.0
2009-12-17 14:00:00,37.77,37.8,37.67,37.69,2500.0,37.77,37.8,37.67,37.69,2500.0
2009-12-17 14:30:00,37.69,37.89,37.69,37.89,8900.0,37.69,37.89,37.69,37.89,8900.0
2009-12-17 15:00:00,37.87,37.92,37.81,37.86,8900.0,37.87,37.92,37.81,37.86,8900.0
2009-12-17 15:30:00,37.85,38.02,37.76,37.87,24800.0,37.85,38.02,37.76,37.87,24800.0
2009-12-18 09:30:00,38.03,38.13,37.88,37.9,109800.0,38.03,38.13,37.88,37.9,109800.0
2009-12-18 10:00:00,37.94,38.2,37.78,38.15,12900.0,37.94,38.2,37.78,38.15,12900.0
2009-12-18 10:30:00,38.23,38.23,37.95,38.08,8800.0,38.23,38.23,37.95,38.08,8800.0
2009-12-18 11:00:00,38.09,38.09,37.95,38.01,16900.0,38.09,38.09,37.95,38.01,16900.0
2009-12-18 11:30:00,38.0,38.08,37.98,38.01,13500.0,38.0,38.08,37.98,38.01,13500.0
2009-12-18 12:00:00,38.01,38.09,38.0,38.08,6200.0,38.01,38.09,38.0,38.08,6200.0
2009-12-18 12:30:00,38.08,38.09,38.01,38.08,8900.0,38.08,38.09,38.01,38.08,8900.0
2009-12-18 13:00:00,38.09,38.23,38.0,38.18,14600.0,38.09,38.23,38.0,38.18,14600.0
2009-12-18 13:30:00,38.16,38.24,38.06,38.09,13400.0,38.16,38.24,38.06,38.09,13400.0
2009-12-18 14:00:00,38.09,38.13,37.97,38.04,11600.0,38.09,38.13,37.97,38.04,11600.0
2009-12-18 14:30:00,38.05,38.15,38.0,38.12,12700.0,38.05,38.15,38.0,38.12,12700.0
2009-12-18 15:00:00,38.1,38.14,38.01,38.01,17800.0,38.1,38.14,38.01,38.01,17800.0
2009-12-18 15:30:00,38.01,38.48,37.99,38.47,62000.0,38.01,38.48,37.99,38.47,62000.0
2009-12-21 09:30:00,38.57,39.14,38.57,38.59,13700.0,38.57,39.14,38.57,38.59,13700.0
2009-12-21 10:00:00,38.6,38.87,38.6,38.8,13300.0,38.6,38.87,38.6,38.8,13300.0
2009-12-21 10:30:00,38.77,38.77,38.51,38.51,6100.0,38.77,38.77,38.51,38.51,6100.0
2009-12-21 11:00:00,38.57,38.84,38.57,38.83,10500.0,38.57,38.84,38.57,38.83,10500.0
2009-12-21 11:30:00,38.76,38.97,38.76,38.89,5300.0,38.76,38.97,38.76,38.89,5300.0
2009-12-21 12:00:00,38.93,39.04,38.93,38.99,4600.0,38.93,39.04,38.93,38.99,4600.0
2009-12-21 12:30:00,38.97,38.98,38.76,38.9,3200.0,38.97,38.98,38.76,38.9,3200.0
2009-12-21 13:00:00,38.91,38.94,38.71,38.82,8500.0,38.91,38.94,38.71,38.82,8500.0
2009-12-21 13:30:00,38.84,38.84,38.67,38.69,3100.0,38.84,38.84,38.67,38.69,3100.0
2009-12-21 14:00:00,38.71,38.72,38.61,38.7,7200.0,38.71,38.72,38.61,38.7,7200.0
2009-12-21 14:30:00,38.69,38.71,38.63,38.65,3900.0,38.69,38.71,38.63,38.65,3900.0
2009-12-21 15:00:00,38.65,38.66,38.49,38.55,10000.0,38.65,38.66,38.49,38.55,10000.0
2009-12-21 15:30:00,38.58,38.72,38.52,38.65,14200.0,38.58,38.72,38.52,38.65,14200.0
2009-12-22 09:30:00,38.84,38.89,38.6,38.82,3200.0,38.84,38.89,38.6,38.82,3200.0
2009-12-22 10:00:00,38.79,38.9,38.74,38.74,4600.0,38.79,38.9,38.74,38.74,4600.0
2009-12-22 10:30:00,38.82,38.89,38.66,38.81,4600.0,38.82,38.89,38.66,38.81,4600.0
2009-12-22 11:00:00,38.76,38.92,38.75,38.85,5800.0,38.76,38.92,38.75,38.85,5800.0
2009-12-22 11:30:00,38.77,38.88,38.76,38.88,3900.0,38.77,38.88,38.76,38.88,3900.0
2009-12-22 12:00:00,38.91,38.97,38.86,38.86,5500.0,38.91,38.97,38.86,38.86,5500.0
2009-12-22 12:30:00,38.85,38.91,38.67,38.7,1900.0,38.85,38.91,38.67,38.7,1900.0
2009-12-22 13:00:00,38.72,38.84,38.62,38.68,42900.0,38.72,38.84,38.62,38.68,42900.0
2009-12-22 13:30:00,38.72,38.82,38.7,38.7,3100.0,38.72,38.82,38.7,38.7,3100.0
2009-12-22 14:00:00,38.72,38.81,38.7,38.78,3000.0,38.72,38.81,38.7,38.78,3000.0
2009-12-22 14:30:00,38.79,38.86,38.75,38.81,6000.0,38.79,38.86,38.75,38.81,6000.0
2009-12-22 15:00:00,38.81,38.81,38.66,38.73,5100.0,38.81,38.81,38.66,38.73,5100.0
2009-12-22 15:30:00,38.69,38.79,38.68,38.74,16600.0,38.69,38.79,38.68,38.74,16600.0
2009-12-23 09:30:00,39.06,39.21,38.9,39.05,4100.0,39.06,39.21,38.9,39.05,4100.0
2009-12-23 10:00:00,39.05,39.05,38.72,38.8,4700.0,39.05,39.05,38.72,38.8,4700.0
2009-12-23 10:30:00,38.85,38.91,38.84,38.86,1800.0,38.85,38.91,38.84,38.86,1800.0
2009-12-23 11:00:00,38.8,39.06,38.8,39.01,3100.0,38.8,39.06,38.8,39.01,3100.0
2009-12-23 11:30:00,39.08,39.12,38.99,39.1,3600.0,39.08,39.12,38.99,39.1,3600.0
2009-12-23 12:00:00,39.07,39.13,38.98,39.0,2300.0,39.07,39.13,38.98,39.0,2300.0
2009-12-23 12:30:00,38.99,39.15,38.98,39.06,3200.0,38.99,39.15,38.98,39.06,3200.0
2009-12-23 13:00:00,39.03,39.1,38.94,39.06,1900.0,39.03,39.1,38.94,39.06,1900.0
2009-12-23 13:30:00,39.12,39.37,39.11,39.25,7600.0,39.12,39.37,39.11,39.25,7600.0
2009-12-23 14:00:00,39.17,39.23,39.11,39.11,2100.0,39.17,39.23,39.11,39.11,2100.0
2009-12-23 14:30:00,39.12,39.18,39.07,39.07,5000.0,39.12,39.18,39.07,39.07,5000.0
2009-12-23 15:00:00,39.04,39.09,38.86,38.86,5100.0,39.04,39.09,38.86,38.86,5100.0
2009-12-23 15:30:00,38.87,39.02,38.84,39.02,16700.0,38.87,39.02,38.84,39.02,16700.0
2009-12-24 09:30:00,39.19,39.19,38.9,39.14,9300.0,39.19,39.19,38.9,39.14,9300.0
2009-12-24 10:00:00,39.06,39.23,39.06,39.17,3000.0,39.06,39.23,39.06,39.17,3000.0
2009-12-24 10:30:00,39.17,39.23,39.17,39.2,5200.0,39.17,39.23,39.17,39.2,5200.0
2009-12-24 11:00:00,39.18,39.23,39.17,39.2,3100.0,39.18,39.23,39.17,39.2,3100.0
2009-12-24 11:30:00,39.18,39.2,39.13,39.19,4600.0,39.18,39.2,39.13,39.19,4600.0
2009-12-24 12:00:00,39.17,39.2,39.17,39.19,1600.0,39.17,39.2,39.17,39.19,1600.0
2009-12-24 12:30:00,39.18,39.29,39.17,39.26,6400.0,39.18,39.29,39.17,39.26,6400.0
2009-12-28 09:30:00,39.29,39.44,38.9,38.92,32000.0,39.29,39.44,38.9,38.92,32000.0
2009-12-28 10:00:00,38.94,39.01,38.84,38.88,15900.0,38.94,39.01,38.84,38.88,15900.0
2009-12-28 10:30:00,38.93,38.97,38.93,38.94,2400.0,38.93,38.97,38.93,38.94,2400.0
2009-12-28 11:00:00,38.94,38.96,38.9,38.9,1900.0,38.94,38.96,38.9,38.9,1900.0
2009-12-28 11:30:00,38.9,38.93,38.85,38.86,5000.0,38.9,38.93,38.85,38.86,5000.0
2009-12-28 12:00:00,38.85,38.9,38.83,38.89,4900.0,38.85,38.9,38.83,38.89,4900.0
2009-12-28 12:30:00,38.9,38.9,38.86,38.89,2600.0,38.9,38.9,38.86,38.89,2600.0
2009-12-28 13:00:00,38.9,39.0,38.89,38.96,4200.0,38.9,39.0,38.89,38.96,4200.0
2009-12-28 13:30:00,38.96,38.98,38.91,38.92,2900.0,38.96,38.98,38.91,38.92,2900.0
2009-12-28 14:00:00,38.93,39.0,38.93,38.98,10800.0,38.93,39.0,38.93,38.98,10800.0
2009-12-28 14:30:00,38.96,39.12,38.96,39.1,10000.0,38.96,39.12,38.96,39.1,10000.0
2009-12-28 15:00:00,39.09,39.19,39.09,39.14,11400.0,39.09,39.19,39.09,39.14,11400.0
2009-12-28 15:30:00,39.15,39.29,39.09,39.29,24700.0,39.15,39.29,39.09,39.29,24700.0
2009-12-29 09:30:00,39.28,39.65,39.28,39.48,24100.0,39.28,39.65,39.28,39.48,24100.0
2009-12-29 10:00:00,39.48,39.61,39.33,39.59,10700.0,39.48,39.61,39.33,39.59,10700.0
2009-12-29 10:30:00,39.59,39.64,39.5,39.53,5300.0,39.59,39.64,39.5,39.53,5300.0
2009-12-29 11:00:00,39.54,39.54,39.46,39.46,1900.0,39.54,39.54,39.46,39.46,1900.0
2009-12-29 11:30:00,39.46,39.56,39.39,39.45,4900.0,39.46,39.56,39.39,39.45,4900.0
2009-12-29 12:00:00,39.43,39.47,39.38,39.47,7800.0,39.43,39.47,39.38,39.47,7800.0
2009-12-29 12:30:00,39.47,39.58,39.42,39.53,6400.0,39.47,39.58,39.42,39.53,6400.0
2009-12-29 13:00:00,39.5,39.6,39.47,39.47,5600.0,39.5,39.6,39.47,39.47,5600.0
2009-12-29 13:30:00,39.48,39.56,39.46,39.56,3400.0,39.48,39.56,39.46,39.56,3400.0
2009-12-29 14:00:00,39.53,39.68,39.37,39.4,6300.0,39.53,39.68,39.37,39.4,6300.0
2009-12-29 14:30:00,39.38,39.44,39.34,39.36,4000.0,39.38,39.44,39.34,39.36,4000.0
2009-12-29 15:00:00,39.36,39.53,39.36,39.45,8900.0,39.36,39.53,39.36,39.45,8900.0
2009-12-29 15:30:00,39.43,39.44,39.29,39.29,13700.0,39.43,39.44,39.29,39.29,13700.0
2009-12-30 09:30:00,39.04,39.52,39.04,39.46,2100.0,39.04,39.52,39.04,39.46,2100.0
2009-12-30 10:00:00,39.48,39.8,39.3,39.3,15800.0,39.48,39.8,39.3,39.3,15800.0
2009-12-30 10:30:00,39.35,39.35,39.05,39.09,4500.0,39.35,39.35,39.05,39.09,4500.0
2009-12-30 11:00:00,39.17,39.17,39.07,39.1,700.0,39.17,39.17,39.07,39.1,700.0
2009-12-30 11:30:00,39.03,39.28,39.03,39.28,1800.0,39.03,39.28,39.03,39.28,1800.0
2009-12-30 12:00:00,39.31,39.52,39.25,39.35,4300.0,39.31,39.52,39.25,39.35,4300.0
2009-12-30 12:30:00,39.4,39.4,39.22,39.23,1300.0,39.4,39.4,39.22,39.23,1300.0
2009-12-30 13:00:00,39.34,39.34,39.09,39.09,1400.0,39.34,39.34,39.09,39.09,1400.0
2009-12-30 13:30:00,39.12,39.13,38.96,38.97,4000.0,39.12,39.13,38.96,38.97,4000.0
2009-12-30 14:00:00,39.01,39.07,38.99,39.04,1400.0,39.01,39.07,38.99,39.04,1400.0
2009-12-30 14:30:00,39.05,39.11,39.04,39.09,2100.0,39.05,39.11,39.04,39.09,2100.0
2009-12-30 15:00:00,39.09,39.1,38.93,38.93,3500.0,39.09,39.1,38.93,38.93,3500.0
2009-12-30 15:30:00,38.95,39.41,38.94,39.39,25800.0,38.95,39.41,38.94,39.39,25800.0
2009-12-31 09:30:00,39.5,39.5,39.16,39.2,25500.0,39.5,39.5,39.16,39.2,25500.0
2009-12-31 10:00:00,39.11,39.22,39.05,39.18,2800.0,39.11,39.22,39.05,39.18,2800.0
2009-12-31 10:30:00,39.1,39.15,39.06,39.15,2800.0,39.1,39.15,39.06,39.15,2800.0
2009-12-31 11:00:00,39.15,39.27,38.94,38.97,4000.0,39.15,39.27,38.94,38.97,4000.0
2009-12-31 11:30:00,39.01,39.08,38.91,39.05,2900.0,39.01,39.08,38.91,39.05,2900.0
2009-12-31 12:00:00,39.0,39.0,38.89,38.89,1400.0,39.0,39.0,38.89,38.89,1400.0
2009-12-31 12:30:00,38.91,38.94,38.82,38.85,2300.0,38.91,38.94,38.82,38.85,2300.0
2009-12-31 13:00:00,38.83,38.87,38.82,38.87,900.0,38.83,38.87,38.82,38.87,900.0
2009-12-31 13:30:00,38.89,38.91,38.87,38.91,1000.0,38.89,38.91,38.87,38.91,1000.0
2009-12-31 14:00:00,38.88,38.91,38.85,38.9,5300.0,38.88,38.91,38.85,38.9,5300.0
2009-12-31 14:30:00,38.91,39.1,38.9,39.07,4700.0,38.91,39.1,38.9,39.07,4700.0
2009-12-31 15:00:00,39.1,39.1,38.98,38.98,2000.0,39.1,39.1,38.98,38.98,2000.0
2009-12-31 15:30:00,39.0,39.0,38.36,38.37,33300.0,39.0,39.0,38.36,38.37,33300.0
2010-01-04 09:30:00,38.7,39.26,38.66,39.13,6200.0,38.7,39.26,38.66,39.13,6200.0
2010-01-04 10:00:00,39.17,39.34,39.13,39.21,18300.0,39.17,39.34,39.13,39.21,18300.0
2010-01-04 10:30:00,39.28,39.53,39.23,39.53,6900.0,39.28,39.53,39.23,39.53,6900.0
2010-01-04 11:00:00,39.57,39.64,39.49,39.6,10100.0,39.57,39.64,39.49,39.6,10100.0
2010-01-04 11:30:00,39.55,39.75,39.53,39.71,7700.0,39.55,39.75,39.53,39.71,7700.0
2010-01-04 12:00:00,39.7,39.73,39.63,39.66,2600.0,39.7,39.73,39.63,39.66,2600.0
2010-01-04 12:30:00,39.63,39.68,39.53,39.54,4000.0,39.63,39.68,39.53,39.54,4000.0
2010-01-04 13:00:00,39.54,39.6,39.48,39.6,6100.0,39.54,39.6,39.48,39.6,6100.0
2010-01-04 13:30:00,39.57,39.59,39.49,39.5,8600.0,39.57,39.59,39.49,39.5,8600.0
2010-01-04 14:00:00,39.51,39.54,39.47,39.49,3800.0,39.51,39.54,39.47,39.49,3800.0
2010-01-04 14:30:00,39.49,39.55,39.47,39.47,8500.0,39.49,39.55,39.47,39.47,8500.0
2010-01-04 15:00:00,39.47,39.52,39.37,39.39,10900.0,39.47,39.52,39.37,39.39,10900.0
2010-01-04 15:30:00,39.38,39.51,39.3,39.47,33500.0,39.38,39.51,39.3,39.47,33500.0
2010-01-05 09:30:00,39.58,39.58,39.1,39.13,13900.0,39.58,39.58,39.1,39.13,13900.0
2010-01-05 10:00:00,39.11,39.45,39.08,39.41,6900.0,39.11,39.45,39.08,39.41,6900.0
2010-01-05 10:30:00,39.45,39.59,39.4,39.56,5200.0,39.45,39.59,39.4,39.56,5200.0
2010-01-05 11:00:00,39.55,39.67,39.4,39.52,12400.0,39.55,39.67,39.4,39.52,12400.0
2010-01-05 11:30:00,39.49,39.61,39.45,39.55,5900.0,39.49,39.61,39.45,39.55,5900.0
2010-01-05 12:00:00,39.51,39.62,39.45,39.47,10300.0,39.51,39.62,39.45,39.47,10300.0
2010-01-05 12:30:00,39.5,39.5,39.33,39.38,6000.0,39.5,39.5,39.33,39.38,6000.0
2010-01-05 13:00:00,39.37,39.38,39.11,39.25,6800.0,39.37,39.38,39.11,39.25,6800.0
2010-01-05 13:30:00,39.25,39.44,39.25,39.33,4600.0,39.25,39.44,39.25,39.33,4600.0
2010-01-05 14:00:00,39.37,39.38,39.16,39.19,6200.0,39.37,39.38,39.16,39.19,6200.0
2010-01-05 14:30:00,39.2,39.26,39.16,39.16,5600.0,39.2,39.26,39.16,39.16,5600.0
2010-01-05 15:00:00,39.16,39.23,39.01,39.13,18200.0,39.16,39.23,39.01,39.13,18200.0
2010-01-05 15:30:00,39.16,39.35,39.16,39.27,25100.0,39.16,39.35,39.16,39.27,25100.0
2010-01-06 09:30:00,39.28,39.48,39.15,39.48,4100.0,39.28,39.48,39.15,39.48,4100.0
2010-01-06 10:00:00,39.54,39.7,39.47,39.63,6300.0,39.54,39.7,39.47,39.63,6300.0
2010-01-06 10:30:00,39.59,39.64,39.55,39.62,6300.0,39.59,39.64,39.55,39.62,6300.0
2010-01-06 11:00:00,39.65,39.7,39.61,39.67,5900.0,39.65,39.7,39.61,39.67,5900.0
2010-01-06 11:30:00,39.68,39.72,39.55,39.6,4100.0,39.68,39.72,39.55,39.6,4100.0
2010-01-06 12:00:00,39.55,39.65,39.55,39.56,3800.0,39.55,39.65,39.55,39.56,3800.0
2010-01-06 12:30:00,39.61,39.72,39.58,39.7,3600.0,39.61,39.72,39.58,39.7,3600.0
2010-01-06 13:00:00,39.71,39.75,39.7,39.73,4600.0,39.71,39.75,39.7,39.73,4600.0
2010-01-06 13:30:00,39.72,39.75,39.48,39.49,6800.0,39.72,39.75,39.48,39.49,6800.0
2010-01-06 14:00:00,39.56,39.74,39.56,39.69,7300.0,39.56,39.74,39.56,39.69,7300.0
2010-01-06 14:30:00,39.71,39.75,39.65,39.68,6400.0,39.71,39.75,39.65,39.68,6400.0
2010-01-06 15:00:00,39.67,39.67,39.36,39.41,20500.0,39.67,39.67,39.36,39.41,20500.0
2010-01-06 15:30:00,39.46,39.47,39.29,39.38,27000.0,39.46,39.47,39.29,39.38,27000.0
2010-01-07 09:30:00,39.42,39.42,38.62,38.81,7500.0,39.42,39.42,38.62,38.81,7500.0
2010-01-07 10:00:00,38.73,39.31,38.73,39.26,9600.0,38.73,39.31,38.73,39.26,9600.0
2010-01-07 10:30:00,39.29,39.75,39.27,39.62,21200.0,39.29,39.75,39.27,39.62,21200.0
2010-01-07 11:00:00,39.61,39.61,39.4,39.4,15000.0,39.61,39.61,39.4,39.4,15000.0
2010-01-07 11:30:00,39.43,39.53,39.34,39.43,4600.0,39.43,39.53,39.34,39.43,4600.0
2010-01-07 12:00:00,39.42,39.72,39.42,39.69,6500.0,39.42,39.72,39.42,39.69,6500.0
2010-01-07 12:30:00,39.6,39.65,39.54,39.61,2600.0,39.6,39.65,39.54,39.61,2600.0
2010-01-07 13:00:00,39.58,39.7,39.56,39.69,3800.0,39.58,39.7,39.56,39.69,3800.0
2010-01-07 13:30:00,39.71,39.76,39.69,39.73,5000.0,39.71,39.76,39.69,39.73,5000.0
2010-01-07 14:00:00,39.72,39.81,39.71,39.79,17300.0,39.72,39.81,39.71,39.79,17300.0
2010-01-07 14:30:00,39.79,40.08,39.78,39.96,15900.0,39.79,40.08,39.78,39.96,15900.0
2010-01-07 15:00:00,39.96,40.0,39.8,39.84,11500.0,39.96,40.0,39.8,39.84,11500.0
2010-01-07 15:30:00,39.84,39.96,39.79,39.88,13900.0,39.84,39.96,39.79,39.88,13900.0
2010-01-08 09:30:00,39.69,40.0,39.68,40.0,7200.0,39.69,40.0,39.68,40.0,7200.0
2010-01-08 10:00:00,40.05,40.06,39.9,40.0,10200.0,40.05,40.06,39.9,40.0,10200.0
2010-01-08 10:30:00,40.0,40.0,39.83,40.0,7400.0,40.0,40.0,39.83,40.0,7400.0
2010-01-08 11:00:00,40.0,40.0,39.89,40.0,3600.0,40.0,40.0,39.89,40.0,3600.0
2010-01-08 11:30:00,40.0,40.0,39.86,39.99,5900.0,40.0,40.0,39.86,39.99,5900.0
2010-01-08 12:00:00,39.95,40.0,39.95,40.0,10200.0,39.95,40.0,39.95,40.0,10200.0
2010-01-08 12:30:00,39.99,40.0,39.96,40.0,6000.0,39.99,40.0,39.96,40.0,6000.0
2010-01-08 13:00:00,39.96,40.04,39.96,40.03,5300.0,39.96,40.04,39.96,40.03,5300.0
2010-01-08 13:30:00,40.04,40.18,40.03,40.12,5400.0,40.04,40.18,40.03,40.12,5400.0
2010-01-08 14:00:00,40.01,40.08,40.01,40.06,2600.0,40.01,40.08,40.01,40.06,2600.0
2010-01-08 14:30:00,40.09,40.09,39.97,40.0,3300.0,40.09,40.09,39.97,40.0,3300.0
2010-01-08 15:00:00,40.0,40.19,40.0,40.19,7300.0,40.0,40.19,40.0,40.19,7300.0
2010-01-08 15:30:00,40.17,40.38,40.14,40.33,21500.0,40.17,40.38,40.14,40.33,21500.0
2010-01-11 09:30:00,40.38,40.69,40.16,40.2,6600.0,40.38,40.69,40.16,40.2,6600.0
2010-01-11 10:00:00,40.15,40.58,40.06,40.58,9100.0,40.15,40.58,40.06,40.58,9100.0
2010-01-11 10:30:00,40.58,40.64,40.53,40.62,2500.0,40.58,40.64,40.53,40.62,2500.0
2010-01-11 11:00:00,40.64,40.64,40.34,40.46,6300.0,40.64,40.64,40.34,40.46,6300.0
2010-01-11 11:30:00,40.41,40.49,40.4,40.46,2600.0,40.41,40.49,40.4,40.46,2600.0
2010-01-11 12:00:00,40.45,40.67,40.45,40.53,5300.0,40.45,40.67,40.45,40.53,5300.0
2010-01-11 12:30:00,40.61,40.71,40.5,40.71,8000.0,40.61,40.71,40.5,40.71,8000.0
2010-01-11 13:00:00,40.69,40.74,40.63,40.64,4400.0,40.69,40.74,40.63,40.64,4400.0
2010-01-11 13:30:00,40.66,40.7,40.62,40.69,4100.0,40.66,40.7,40.62,40.69,4100.0
2010-01-11 14:00:00,40.68,40.76,40.65,40.67,3800.0,40.68,40.76,40.65,40.67,3800.0
2010-01-11 14:30:00,40.67,40.67,40.62,40.66,5300.0,40.67,40.67,40.62,40.66,5300.0
2010-01-11 15:00:00,40.66,40.75,40.62,40.68,5500.0,40.66,40.75,40.62,40.68,5500.0
2010-01-11 15:30:00,40.68,41.05,40.68,40.92,31000.0,40.68,41.05,40.68,40.92,31000.0
2010-01-12 09:30:00,40.61,40.87,40.58,40.85,14200.0,40.61,40.87,40.58,40.85,14200.0
2010-01-12 10:00:00,40.89,41.01,40.8,41.0,23100.0,40.89,41.01,40.8,41.0,23100.0
2010-01-12 10:30:00,41.0,41.12,40.96,41.08,8800.0,41.0,41.12,40.96,41.08,8800.0
2010-01-12 11:00:00,41.05,41.08,40.89,41.05,7800.0,41.05,41.08,40.89,41.05,7800.0
2010-01-12 11:30:00,41.0,41.04,41.0,41.04,5100.0,41.0,41.04,41.0,41.04,5100.0
2010-01-12 12:00:00,41.01,41.05,40.82,40.86,10100.0,41.01,41.05,40.82,40.86,10100.0
2010-01-12 12:30:00,40.89,41.19,40.8,41.02,9700.0,40.89,41.19,40.8,41.02,9700.0
2010-01-12 13:00:00,41.02,41.07,41.0,41.02,7100.0,41.02,41.07,41.0,41.02,7100.0
2010-01-12 13:30:00,41.06,41.1,41.01,41.1,2300.0,41.06,41.1,41.01,41.1,2300.0
2010-01-12 14:00:00,41.1,41.1,41.0,41.02,5600.0,41.1,41.1,41.0,41.02,5600.0
2010-01-12 14:30:00,41.02,41.09,41.0,41.06,6600.0,41.02,41.09,41.0,41.06,6600.0
2010-01-12 15:00:00,41.07,41.07,40.95,41.04,7600.0,41.07,41.07,40.95,41.04,7600.0
2010-01-12 15:30:00,41.03,41.13,41.0,41.1,38100.0,41.03,41.13,41.0,41.1,38100.0
2010-01-13 09:30:00,41.33,41.45,41.16,41.37,34700.0,41.33,41.45,41.16,41.37,34700.0
2010-01-13 10:00:00,41.22,41.37,41.12,41.37,10500.0,41.22,41.37,41.12,41.37,10500.0
2010-01-13 10:30:00,41.43,41.82,41.38,41.76,11000.0,41.43,41.82,41.38,41.76,11000.0
2010-01-13 11:00:00,41.78,41.81,41.66,41.7,6100.0,41.78,41.81,41.66,41.7,6100.0
2010-01-13 11:30:00,41.78,41.85,41.71,41.83,3900.0,41.78,41.85,41.71,41.83,3900.0
2010-01-13 12:00:00,41.84,42.07,41.79,42.03,7400.0,41.84,42.07,41.79,42.03,7400.0
2010-01-13 12:30:00,42.04,42.25,42.02,42.02,4000.0,42.04,42.25,42.02,42.02,4000.0
2010-01-13 13:00:00,42.0,42.08,42.0,42.08,7100.0,42.0,42.08,42.0,42.08,7100.0
2010-01-13 13:30:00,42.07,42.2,42.0,42.11,9800.0,42.07,42.2,42.0,42.11,9800.0
2010-01-13 14:00:00,42.11,42.14,42.03,42.14,10600.0,42.11,42.14,42.03,42.14,10600.0
2010-01-13 14:30:00,42.09,42.21,42.06,42.19,9500.0,42.09,42.21,42.06,42.19,9500.0
2010-01-13 15:00:00,42.24,42.24,42.07,42.17,10300.0,42.24,42.24,42.07,42.17,10300.0
2010-01-13 15:30:00,42.17,42.21,42.04,42.18,35600.0,42.17,42.21,42.04,42.18,35600.0
2010-01-14 09:30:00,41.99,42.16,41.92,42.0,3300.0,41.99,42.16,41.92,42.0,3300.0
2010-01-14 10:00:00,41.99,42.33,41.99,42.16,7100.0,41.99,42.33,41.99,42.16,7100.0
2010-01-14 10:30:00,42.17,42.26,42.0,42.06,11300.0,42.17,42.26,42.0,42.06,11300.0
2010-01-14 11:00:00,42.05,42.06,42.0,42.03,2900.0,42.05,42.06,42.0,42.03,2900.0
2010-01-14 11:30:00,42.04,42.25,42.04,42.12,5100.0,42.04,42.25,42.04,42.12,5100.0
2010-01-14 12:00:00,42.19,42.19,42.13,42.15,4400.0,42.19,42.19,42.13,42.15,4400.0
2010-01-14 12:30:00,42.18,42.26,42.01,42.15,3800.0,42.18,42.26,42.01,42.15,3800.0
2010-01-14 13:00:00,42.16,42.26,42.06,42.23,4300.0,42.16,42.26,42.06,42.23,4300.0
2010-01-14 13:30:00,42.25,42.36,42.21,42.28,8100.0,42.25,42.36,42.21,42.28,8100.0
2010-01-14 14:00:00,42.29,42.5,42.29,42.5,4300.0,42.29,42.5,42.29,42.5,4300.0
2010-01-14 14:30:00,42.5,42.64,42.45,42.59,5800.0,42.5,42.64,42.45,42.59,5800.0
2010-01-14 15:00:00,42.6,42.69,42.39,42.62,8200.0,42.6,42.69,42.39,42.62,8200.0
2010-01-14 15:30:00,42.6,42.61,42.44,42.55,9900.0,42.6,42.61,42.44,42.55,9900.0
2010-01-15 09:30:00,42.58,42.87,41.95,42.05,53600.0,42.58,42.87,41.95,42.05,53600.0
2010-01-15 10:00:00,42.01,42.09,41.59,41.81,18600.0,42.01,42.09,41.59,41.81,18600.0
2010-01-15 10:30:00,41.8,41.8,41.5,41.53,6800.0,41.8,41.8,41.5,41.53,6800.0
2010-01-15 11:00:00,41.51,41.59,41.5,41.5,5600.0,41.51,41.59,41.5,41.5,5600.0
2010-01-15 11:30:00,41.5,41.54,41.27,41.28,9000.0,41.5,41.54,41.27,41.28,9000.0
2010-01-15 12:00:00,41.22,41.34,41.2,41.27,7900.0,41.22,41.34,41.2,41.27,7900.0
2010-01-15 12:30:00,41.21,41.36,41.21,41.33,3500.0,41.21,41.36,41.21,41.33,3500.0
2010-01-15 13:00:00,41.42,41.42,41.29,41.31,6800.0,41.42,41.42,41.29,41.31,6800.0
2010-01-15 13:30:00,41.34,41.38,41.26,41.35,1700.0,41.34,41.38,41.26,41.35,1700.0
2010-01-15 14:00:00,41.33,41.34,41.23,41.24,7000.0,41.33,41.34,41.23,41.24,7000.0
2010-01-15 14:30:00,41.23,41.55,41.14,41.45,16800.0,41.23,41.55,41.14,41.45,16800.0
2010-01-15 15:00:00,41.5,41.72,41.28,41.46,30100.0,41.5,41.72,41.28,41.46,30100.0
2010-01-15 15:30:00,41.48,41.56,41.37,41.37,48600.0,41.48,41.56,41.37,41.37,48600.0
2010-01-19 09:30:00,41.41,42.07,40.52,42.07,12900.0,41.41,42.07,40.52,42.07,12900.0
2010-01-19 10:00:00,42.07,42.19,42.04,42.14,6900.0,42.07,42.19,42.04,42.14,6900.0
2010-01-19 10:30:00,42.14,42.4,42.11,42.27,7800.0,42.14,42.4,42.11,42.27,7800.0
2010-01-19 11:00:00,42.29,42.31,41.77,41.9,44900.0,42.29,42.31,41.77,41.9,44900.0
2010-01-19 11:30:00,41.89,42.05,41.72,41.79,26300.0,41.89,42.05,41.72,41.79,26300.0
2010-01-19 12:00:00,41.78,42.1,41.78,42.04,4700.0,41.78,42.1,41.78,42.04,4700.0
2010-01-19 12:30:00,42.03,42.12,41.91,41.97,6300.0,42.03,42.12,41.91,41.97,6300.0
2010-01-19 13:00:00,41.95,41.95,41.77,41.95,6200.0,41.95,41.95,41.77,41.95,6200.0
2010-01-19 13:30:00,41.96,41.96,41.84,41.94,3100.0,41.96,41.96,41.84,41.94,3100.0
2010-01-19 14:00:00,41.94,42.1,41.94,42.1,6500.0,41.94,42.1,41.94,42.1,6500.0
2010-01-19 14:30:00,42.09,42.13,42.01,42.04,10100.0,42.09,42.13,42.01,42.04,10100.0
2010-01-19 15:00:00,42.04,42.04,41.81,41.96,18500.0,42.04,42.04,41.81,41.96,18500.0
2010-01-19 15:30:00,41.96,42.08,41.91,42.06,16000.0,41.96,42.08,41.91,42.06,16000.0
2010-01-20 09:30:00,41.87,41.87,41.13,41.41,9600.0,41.87,41.87,41.13,41.41,9600.0
2010-01-20 10:00:00,41.37,41.5,41.17,41.3,17000.0,41.37,41.5,41.17,41.3,17000.0
2010-01-20 10:30:00,41.27,41.39,41.27,41.28,4600.0,41.27,41.39,41.27,41.28,4600.0
2010-01-20 11:00:00,41.28,41.44,41.15,41.44,23900.0,41.28,41.44,41.15,41.44,23900.0
2010-01-20 11:30:00,41.46,41.55,41.44,41.51,4100.0,41.46,41.55,41.44,41.51,4100.0
2010-01-20 12:00:00,41.51,41.59,41.41,41.47,8100.0,41.51,41.59,41.41,41.47,8100.0
2010-01-20 12:30:00,41.46,41.48,41.4,41.41,3600.0,41.46,41.48,41.4,41.41,3600.0
2010-01-20 13:00:00,41.4,41.48,41.4,41.48,8000.0,41.4,41.48,41.4,41.48,8000.0
2010-01-20 13:30:00,41.43,41.57,41.43,41.51,2200.0,41.43,41.57,41.43,41.51,2200.0
2010-01-20 14:00:00,41.52,41.57,41.49,41.51,3800.0,41.52,41.57,41.49,41.51,3800.0
2010-01-20 14:30:00,41.51,41.71,41.47,41.65,7300.0,41.51,41.71,41.47,41.65,7300.0
2010-01-20 15:00:00,41.61,41.77,41.6,41.77,8000.0,41.61,41.77,41.6,41.77,8000.0
2010-01-20 15:30:00,41.76,41.81,41.62,41.64,22100.0,41.76,41.81,41.62,41.64,22100.0
2010-01-21 09:30:00,41.58,42.03,41.16,41.91,19800.0,41.58,42.03,41.16,41.91,19800.0
2010-01-21 10:00:00,41.84,42.12,41.14,41.2,26600.0,41.84,42.12,41.14,41.2,26600.0
2010-01-21 10:30:00,41.2,41.49,41.13,41.46,13600.0,41.2,41.49,41.13,41.46,13600.0
2010-01-21 11:00:00,41.4,41.42,41.14,41.15,17700.0,41.4,41.42,41.14,41.15,17700.0
2010-01-21 11:30:00,41.14,41.14,40.5,40.58,16800.0,41.14,41.14,40.5,40.58,16800.0
2010-01-21 12:00:00,40.57,40.88,40.57,40.77,18700.0,40.57,40.88,40.57,40.77,18700.0
2010-01-21 12:30:00,40.81,41.0,40.77,40.97,5500.0,40.81,41.0,40.77,40.97,5500.0
2010-01-21 13:00:00,40.9,40.92,40.7,40.71,4000.0,40.9,40.92,40.7,40.71,4000.0
2010-01-21 13:30:00,40.67,40.82,40.67,40.75,7000.0,40.67,40.82,40.67,40.75,7000.0
2010-01-21 14:00:00,40.78,40.8,40.67,40.78,28100.0,40.78,40.8,40.67,40.78,28100.0
2010-01-21 14:30:00,40.78,40.81,40.46,40.54,63800.0,40.78,40.81,40.46,40.54,63800.0
2010-01-21 15:00:00,40.57,40.6,40.26,40.33,17800.0,40.57,40.6,40.26,40.33,17800.0
2010-01-21 15:30:00,40.31,40.44,40.09,40.13,29500.0,40.31,40.44,40.09,40.13,29500.0
2010-01-22 09:30:00,40.01,40.18,39.76,40.17,6600.0,40.01,40.18,39.76,40.17,6600.0
2010-01-22 10:00:00,40.15,40.23,39.9,40.19,11100.0,40.15,40.23,39.9,40.19,11100.0
2010-01-22 10:30:00,40.2,40.37,40.13,40.35,7200.0,40.2,40.37,40.13,40.35,7200.0
2010-01-22 11:00:00,40.41,40.61,40.38,40.55,5000.0,40.41,40.61,40.38,40.55,5000.0
2010-01-22 11:30:00,40.54,40.66,40.06,40.16,5500.0,40.54,40.66,40.06,40.16,5500.0
2010-01-22 12:00:00,40.11,40.27,40.11,40.18,1500.0,40.11,40.27,40.11,40.18,1500.0
2010-01-22 12:30:00,40.21,40.46,40.07,40.19,7200.0,40.21,40.46,40.07,40.19,7200.0
2010-01-22 13:00:00,40.2,40.2,39.97,40.07,4500.0,40.2,40.2,39.97,40.07,4500.0
2010-01-22 13:30:00,40.13,40.13,39.86,39.95,3300.0,40.13,40.13,39.86,39.95,3300.0
2010-01-22 14:00:00,39.96,40.01,39.73,39.75,7700.0,39.96,40.01,39.73,39.75,7700.0
2010-01-22 14:30:00,39.75,39.81,39.5,39.55,13400.0,39.75,39.81,39.5,39.55,13400.0
2010-01-22 15:00:00,39.52,39.71,39.2,39.42,20400.0,39.52,39.71,39.2,39.42,20400.0
2010-01-22 15:30:00,39.5,39.59,39.23,39.4,33000.0,39.5,39.59,39.23,39.4,33000.0
2010-01-25 09:30:00,39.56,39.84,39.04,39.04,10300.0,39.56,39.84,39.04,39.04,10300.0
2010-01-25 10:00:00,39.05,39.38,38.93,39.3,14800.0,39.05,39.38,38.93,39.3,14800.0
2010-01-25 10:30:00,39.3,39.36,39.04,39.21,20600.0,39.3,39.36,39.04,39.21,20600.0
2010-01-25 11:00:00,39.21,39.21,38.74,38.88,7300.0,39.21,39.21,38.74,38.88,7300.0
2010-01-25 11:30:00,38.84,39.28,38.84,39.23,6200.0,38.84,39.28,38.84,39.23,6200.0
2010-01-25 12:00:00,39.26,39.47,39.24,39.45,7000.0,39.26,39.47,39.24,39.45,7000.0
2010-01-25 12:30:00,39.45,39.56,39.45,39.54,3400.0,39.45,39.56,39.45,39.54,3400.0
2010-01-25 13:00:00,39.58,39.62,39.39,39.39,5600.0,39.58,39.62,39.39,39.39,5600.0
2010-01-25 13:30:00,39.38,39.47,39.24,39.44,4400.0,39.38,39.47,39.24,39.44,4400.0
2010-01-25 14:00:00,39.47,39.65,39.47,39.63,25900.0,39.47,39.65,39.47,39.63,25900.0
2010-01-25 14:30:00,39.65,39.79,39.61,39.79,4200.0,39.65,39.79,39.61,39.79,4200.0
2010-01-25 15:00:00,39.84,39.89,39.69,39.86,14900.0,39.84,39.89,39.69,39.86,14900.0
2010-01-25 15:30:00,39.86,40.01,39.83,39.99,49300.0,39.86,40.01,39.83,39.99,49300.0
2010-01-26 09:30:00,39.68,39.75,39.02,39.3,13300.0,39.68,39.75,39.02,39.3,13300.0
2010-01-26 10:00:00,39.31,39.66,39.23,39.47,11100.0,39.31,39.66,39.23,39.47,11100.0
2010-01-26 10:30:00,39.49,39.49,39.24,39.3,4200.0,39.49,39.49,39.24,39.3,4200.0
2010-01-26 11:00:00,39.32,39.6,39.32,39.45,4600.0,39.32,39.6,39.32,39.45,4600.0
2010-01-26 11:30:00,39.47,39.57,39.44,39.57,8100.0,39.47,39.57,39.44,39.57,8100.0
2010-01-26 12:00:00,39.56,39.66,39.53,39.66,4000.0,39.56,39.66,39.53,39.66,4000.0
2010-01-26 12:30:00,39.67,39.72,39.61,39.71,3300.0,39.67,39.72,39.61,39.71,3300.0
2010-01-26 13:00:00,39.7,39.72,39.64,39.64,2100.0,39.7,39.72,39.64,39.64,2100.0
2010-01-26 13:30:00,39.65,39.87,39.65,39.87,2300.0,39.65,39.87,39.65,39.87,2300.0
2010-01-26 14:00:00,39.86,39.86,39.67,39.67,3300.0,39.86,39.86,39.67,39.67,3300.0
2010-01-26 14:30:00,39.69,39.75,39.5,39.67,10700.0,39.69,39.75,39.5,39.67,10700.0
2010-01-26 15:00:00,39.68,39.68,39.34,39.42,22000.0,39.68,39.68,39.34,39.42,22000.0
2010-01-26 15:30:00,39.46,39.54,39.21,39.24,18900.0,39.46,39.54,39.21,39.24,18900.0
2010-01-27 09:30:00,39.0,39.19,38.75,39.12,7800.0,39.0,39.19,38.75,39.12,7800.0
2010-01-27 10:00:00,39.16,39.16,38.81,38.91,3600.0,39.16,39.16,38.81,38.91,3600.0
2010-01-27 10:30:00,39.03,39.16,38.88,39.03,3700.0,39.03,39.16,38.88,39.03,3700.0
2010-01-27 11:00:00,39.09,39.25,39.08,39.25,1900.0,39.09,39.25,39.08,39.25,1900.0
2010-01-27 11:30:00,39.21,39.39,39.17,39.38,2700.0,39.21,39.39,39.17,39.38,2700.0
2010-01-27 12:00:00,39.34,39.41,39.14,39.27,4200.0,39.34,39.41,39.14,39.27,4200.0
2010-01-27 12:30:00,39.25,39.25,39.16,39.16,1900.0,39.25,39.25,39.16,39.16,1900.0
2010-01-27 13:00:00,39.17,39.31,39.17,39.17,1500.0,39.17,39.31,39.17,39.17,1500.0
2010-01-27 13:30:00,39.29,39.29,39.21,39.25,1400.0,39.29,39.29,39.21,39.25,1400.0
2010-01-27 14:00:00,39.26,39.58,39.17,39.28,8100.0,39.26,39.58,39.17,39.28,8100.0
2010-01-27 14:30:00,39.26,39.65,39.22,39.39,25900.0,39.26,39.65,39.22,39.39,25900.0
2010-01-27 15:00:00,39.34,39.58,39.12,39.58,14200.0,39.34,39.58,39.12,39.58,14200.0
2010-01-27 15:30:00,39.61,39.85,39.56,39.81,29600.0,39.61,39.85,39.56,39.81,29600.0
2010-01-28 09:30:00,38.75,38.82,38.1,38.6,52800.0,38.75,38.82,38.1,38.6,52800.0
2010-01-28 10:00:00,38.66,38.69,38.09,38.25,56100.0,38.66,38.69,38.09,38.25,56100.0
2010-01-28 10:30:00,38.26,38.74,38.13,38.4,55900.0,38.26,38.74,38.13,38.4,55900.0
2010-01-28 11:00:00,38.41,38.5,38.16,38.21,18300.0,38.41,38.5,38.16,38.21,18300.0
2010-01-28 11:30:00,38.2,38.45,38.11,38.31,13900.0,38.2,38.45,38.11,38.31,13900.0
2010-01-28 12:00:00,38.35,38.43,38.35,38.41,8200.0,38.35,38.43,38.35,38.41,8200.0
2010-01-28 12:30:00,38.42,38.57,38.4,38.57,20000.0,38.42,38.57,38.4,38.57,20000.0
2010-01-28 13:00:00,38.51,38.58,38.4,38.49,5400.0,38.51,38.58,38.4,38.49,5400.0
2010-01-28 13:30:00,38.43,38.54,38.41,38.5,18700.0,38.43,38.54,38.41,38.5,18700.0
2010-01-28 14:00:00,38.5,38.58,38.23,38.57,16200.0,38.5,38.58,38.23,38.57,16200.0
2010-01-28 14:30:00,38.53,38.76,38.39,38.73,7400.0,38.53,38.76,38.39,38.73,7400.0
2010-01-28 15:00:00,38.7,38.82,38.45,38.63,17800.0,38.7,38.82,38.45,38.63,17800.0
2010-01-28 15:30:00,38.64,38.77,38.42,38.52,35800.0,38.64,38.77,38.42,38.52,35800.0
2010-01-29 09:30:00,38.53,38.53,38.01,38.38,6600.0,38.53,38.53,38.01,38.38,6600.0
2010-01-29 10:00:00,38.43,38.65,38.14,38.49,126400.0,38.43,38.65,38.14,38.49,126400.0
2010-01-29 10:30:00,38.5,38.61,38.01,38.1,14700.0,38.5,38.61,38.01,38.1,14700.0
2010-01-29 11:00:00,38.1,38.25,37.87,38.15,12600.0,38.1,38.25,37.87,38.15,12600.0
2010-01-29 11:30:00,38.22,38.22,37.9,37.97,27800.0,38.22,38.22,37.9,37.97,27800.0
2010-01-29 12:00:00,37.86,37.92,37.68,37.7,11700.0,37.86,37.92,37.68,37.7,11700.0
2010-01-29 12:30:00,37.71,37.75,37.5,37.64,13600.0,37.71,37.75,37.5,37.64,13600.0
2010-01-29 13:00:00,37.64,37.86,37.61,37.78,11300.0,37.64,37.86,37.61,37.78,11300.0
2010-01-29 13:30:00,37.76,37.95,37.72,37.85,12000.0,37.76,37.95,37.72,37.85,12000.0
2010-01-29 14:00:00,37.87,38.16,37.87,38.11,15200.0,37.87,38.16,37.87,38.11,15200.0
2010-01-29 14:30:00,38.12,38.21,37.74,37.85,9400.0,38.12,38.21,37.74,37.85,9400.0
2010-01-29 15:00:00,37.81,37.99,37.61,37.62,15300.0,37.81,37.99,37.61,37.62,15300.0
2010-01-29 15:30:00,37.62,37.68,37.26,37.27,51500.0,37.62,37.68,37.26,37.27,51500.0
2010-02-01 09:30:00,37.31,37.31,36.75,36.75,22300.0,37.31,37.31,36.75,36.75,22300.0
2010-02-01 10:00:00,36.78,37.25,36.68,37.1,30400.0,36.78,37.25,36.68,37.1,30400.0
2010-02-01 10:30:00,37.12,37.24,37.12,37.2,20000.0,37.12,37.24,37.12,37.2,20000.0
2010-02-01 11:00:00,37.2,37.38,37.11,37.38,16900.0,37.2,37.38,37.11,37.38,16900.0
2010-02-01 11:30:00,37.37,37.37,37.09,37.1,12500.0,37.37,37.37,37.09,37.1,12500.0
2010-02-01 12:00:00,37.12,37.24,37.09,37.21,9200.0,37.12,37.24,37.09,37.21,9200.0
2010-02-01 12:30:00,37.22,37.48,37.21,37.39,7600.0,37.22,37.48,37.21,37.39,7600.0
2010-02-01 13:00:00,37.37,37.48,37.22,37.29,13100.0,37.37,37.48,37.22,37.29,13100.0
2010-02-01 13:30:00,37.28,37.3,37.13,37.27,16200.0,37.28,37.3,37.13,37.27,16200.0
2010-02-01 14:00:00,37.28,37.3,37.22,37.28,15000.0,37.28,37.3,37.22,37.28,15000.0
2010-02-01 14:30:00,37.3,37.33,37.27,37.29,22500.0,37.3,37.33,37.27,37.29,22500.0
2010-02-01 15:00:00,37.29,37.38,37.26,37.35,28400.0,37.29,37.38,37.26,37.35,28400.0
2010-02-01 15:30:00,37.36,37.48,37.34,37.46,82000.0,37.36,37.48,37.34,37.46,82000.0
2010-02-02 09:30:00,37.47,38.03,37.35,37.35,33400.0,37.47,38.03,37.35,37.35,33400.0
2010-02-02 10:00:00,37.34,37.77,37.32,37.73,19200.0,37.34,37.77,37.32,37.73,19200.0
2010-02-02 10:30:00,37.75,37.8,37.75,37.77,19800.0,37.75,37.8,37.75,37.77,19800.0
2010-02-02 11:00:00,37.77,37.94,37.75,37.88,18600.0,37.77,37.94,37.75,37.88,18600.0
2010-02-02 11:30:00,37.91,37.97,37.85,37.88,12500.0,37.91,37.97,37.85,37.88,12500.0
2010-02-02 12:00:00,37.82,38.11,37.82,37.99,10400.0,37.82,38.11,37.82,37.99,10400.0
2010-02-02 12:30:00,37.95,37.97,37.87,37.88,8600.0,37.95,37.97,37.87,37.88,8600.0
2010-02-02 13:00:00,37.88,37.9,37.78,37.81,8400.0,37.88,37.9,37.78,37.81,8400.0
2010-02-02 13:30:00,37.8,37.93,37.8,37.91,7300.0,37.8,37.93,37.8,37.91,7300.0
2010-02-02 14:00:00,37.9,37.9,37.69,37.71,19900.0,37.9,37.9,37.69,37.71,19900.0
2010-02-02 14:30:00,37.71,37.76,37.56,37.69,18600.0,37.71,37.76,37.56,37.69,18600.0
2010-02-02 15:00:00,37.7,37.78,37.65,37.67,37100.0,37.7,37.78,37.65,37.67,37100.0
2010-02-02 15:30:00,37.67,37.72,37.55,37.6,55000.0,37.67,37.72,37.55,37.6,55000.0
2010-02-03 09:30:00,37.48,37.67,37.47,37.52,3500.0,37.48,37.67,37.47,37.52,3500.0
2010-02-03 10:00:00,37.47,37.56,37.25,37.26,11400.0,37.47,37.56,37.25,37.26,11400.0
2010-02-03 10:30:00,37.29,37.29,37.04,37.24,12100.0,37.29,37.29,37.04,37.24,12100.0
2010-02-03 11:00:00,37.26,37.48,37.26,37.39,12700.0,37.26,37.48,37.26,37.39,12700.0
2010-02-03 11:30:00,37.41,37.51,37.26,37.34,20400.0,37.41,37.51,37.26,37.34,20400.0
2010-02-03 12:00:00,37.39,37.54,37.39,37.43,7000.0,37.39,37.54,37.39,37.43,7000.0
2010-02-03 12:30:00,37.46,37.53,37.4,37.44,3800.0,37.46,37.53,37.4,37.44,3800.0
2010-02-03 13:00:00,37.44,37.6,37.44,37.55,5800.0,37.44,37.6,37.44,37.55,5800.0
2010-02-03 13:30:00,37.55,37.6,37.4,37.48,5000.0,37.55,37.6,37.4,37.48,5000.0
2010-02-03 14:00:00,37.43,37.57,37.4,37.41,4900.0,37.43,37.57,37.4,37.41,4900.0
2010-02-03 14:30:00,37.41,37.54,37.37,37.41,10000.0,37.41,37.54,37.37,37.41,10000.0
2010-02-03 15:00:00,37.4,37.57,37.37,37.46,11200.0,37.4,37.57,37.37,37.46,11200.0
2010-02-03 15:30:00,37.45,37.58,37.43,37.53,22200.0,37.45,37.58,37.43,37.53,22200.0
2010-02-04 09:30:00,37.21,37.21,36.3,36.3,7300.0,37.21,37.21,36.3,36.3,7300.0
2010-02-04 10:00:00,36.47,36.69,36.42,36.51,10200.0,36.47,36.69,36.42,36.51,10200.0
2010-02-04 10:30:00,36.59,36.71,36.19,36.27,8900.0,36.59,36.71,36.19,36.27,8900.0
2010-02-04 11:00:00,36.27,36.58,36.27,36.57,4000.0,36.27,36.58,36.27,36.57,4000.0
2010-02-04 11:30:00,36.66,36.66,36.41,36.55,5200.0,36.66,36.66,36.41,36.55,5200.0
2010-02-04 12:00:00,36.51,36.51,36.29,36.29,5100.0,36.51,36.51,36.29,36.29,5100.0
2010-02-04 12:30:00,36.35,36.35,36.09,36.19,4400.0,36.35,36.35,36.09,36.19,4400.0
2010-02-04 13:00:00,36.24,36.31,36.15,36.21,3400.0,36.24,36.31,36.15,36.21,3400.0
2010-02-04 13:30:00,36.28,36.32,36.14,36.23,10700.0,36.28,36.32,36.14,36.23,10700.0
2010-02-04 14:00:00,36.25,36.38,36.11,36.34,7100.0,36.25,36.38,36.11,36.34,7100.0
2010-02-04 14:30:00,36.3,36.39,36.25,36.26,6200.0,36.3,36.39,36.25,36.26,6200.0
2010-02-04 15:00:00,36.28,36.28,36.0,36.03,13800.0,36.28,36.28,36.0,36.03,13800.0
2010-02-04 15:30:00,36.04,36.17,35.99,35.99,33500.0,36.04,36.17,35.99,35.99,33500.0
2010-02-05 09:30:00,35.96,36.18,35.64,35.84,10800.0,35.96,36.18,35.64,35.84,10800.0
2010-02-05 10:00:00,35.81,35.96,35.76,35.96,11600.0,35.81,35.96,35.76,35.96,11600.0
2010-02-05 10:30:00,35.93,36.08,35.92,36.06,18300.0,35.93,36.08,35.92,36.06,18300.0
2010-02-05 11:00:00,36.04,36.13,35.95,35.95,9100.0,36.04,36.13,35.95,35.95,9100.0
2010-02-05 11:30:00,36.0,36.15,35.91,36.01,24400.0,36.0,36.15,35.91,36.01,24400.0
2010-02-05 12:00:00,36.02,36.14,35.93,36.08,9400.0,36.02,36.14,35.93,36.08,9400.0
2010-02-05 12:30:00,36.05,36.1,35.92,36.09,7700.0,36.05,36.1,35.92,36.09,7700.0
2010-02-05 13:00:00,36.03,36.03,35.93,35.94,10300.0,36.03,36.03,35.93,35.94,10300.0
2010-02-05 13:30:00,35.96,36.06,35.9,35.95,24000.0,35.96,36.06,35.9,35.95,24000.0
2010-02-05 14:00:00,35.96,36.26,35.95,36.11,10700.0,35.96,36.26,35.95,36.11,10700.0
2010-02-05 14:30:00,36.06,36.21,35.94,36.0,9000.0,36.06,36.21,35.94,36.0,9000.0
2010-02-05 15:00:00,36.0,36.55,36.0,36.31,10900.0,36.0,36.55,36.0,36.31,10900.0
2010-02-05 15:30:00,36.3,36.5,36.24,36.46,21300.0,36.3,36.5,36.24,36.46,21300.0
2010-02-08 09:30:00,36.3,36.3,35.85,36.06,7200.0,36.3,36.3,35.85,36.06,7200.0
2010-02-08 10:00:00,36.12,36.24,36.01,36.01,5700.0,36.12,36.24,36.01,36.01,5700.0
2010-02-08 10:30:00,36.05,36.17,36.0,36.17,12000.0,36.05,36.17,36.0,36.17,12000.0
2010-02-08 11:00:00,36.22,36.41,36.21,36.41,22400.0,36.22,36.41,36.21,36.41,22400.0
2010-02-08 11:30:00,36.37,36.47,36.34,36.41,4700.0,36.37,36.47,36.34,36.41,4700.0
2010-02-08 12:00:00,36.44,36.55,36.34,36.42,9600.0,36.44,36.55,36.34,36.42,9600.0
2010-02-08 12:30:00,36.39,36.5,36.34,36.34,3600.0,36.39,36.5,36.34,36.34,3600.0
2010-02-08 13:00:00,36.37,36.47,36.3,36.36,9200.0,36.37,36.47,36.3,36.36,9200.0
2010-02-08 13:30:00,36.32,36.33,36.14,36.16,4500.0,36.32,36.33,36.14,36.16,4500.0
2010-02-08 14:00:00,36.19,36.29,36.19,36.26,16500.0,36.19,36.29,36.19,36.26,16500.0
2010-02-08 14:30:00,36.25,36.31,36.14,36.29,14900.0,36.25,36.31,36.14,36.29,14900.0
2010-02-08 15:00:00,36.3,36.35,36.19,36.29,31000.0,36.3,36.35,36.19,36.29,31000.0
2010-02-08 15:30:00,36.27,36.39,36.22,36.23,64900.0,36.27,36.39,36.22,36.23,64900.0
2010-02-09 09:30:00,36.65,36.69,36.37,36.38,4700.0,36.65,36.69,36.37,36.38,4700.0
2010-02-09 10:00:00,36.3,36.67,36.29,36.52,14200.0,36.3,36.67,36.29,36.52,14200.0
2010-02-09 10:30:00,36.51,36.61,36.44,36.44,7300.0,36.51,36.61,36.44,36.44,7300.0
2010-02-09 11:00:00,36.37,36.37,36.22,36.3,15300.0,36.37,36.37,36.22,36.3,15300.0
2010-02-09 11:30:00,36.3,36.62,36.3,36.47,5300.0,36.3,36.62,36.3,36.47,5300.0
2010-02-09 12:00:00,36.48,36.91,36.48,36.8,9800.0,36.48,36.91,36.48,36.8,9800.0
2010-02-09 12:30:00,36.74,36.82,36.42,36.54,11100.0,36.74,36.82,36.42,36.54,11100.0
2010-02-09 13:00:00,36.59,36.59,36.46,36.47,3200.0,36.59,36.59,36.46,36.47,3200.0
2010-02-09 13:30:00,36.45,36.6,36.45,36.59,2000.0,36.45,36.6,36.45,36.59,2000.0
2010-02-09 14:00:00,36.57,36.61,36.5,36.61,2200.0,36.57,36.61,36.5,36.61,2200.0
2010-02-09 14:30:00,36.64,36.74,36.53,36.61,6200.0,36.64,36.74,36.53,36.61,6200.0
2010-02-09 15:00:00,36.6,36.79,36.59,36.76,20100.0,36.6,36.79,36.59,36.76,20100.0
2010-02-09 15:30:00,36.75,36.77,36.59,36.64,32400.0,36.75,36.77,36.59,36.64,32400.0
2010-02-10 09:30:00,36.65,36.65,36.21,36.26,8800.0,36.65,36.65,36.21,36.26,8800.0
2010-02-10 10:00:00,36.25,36.4,36.03,36.3,40300.0,36.25,36.4,36.03,36.3,40300.0
2010-02-10 10:30:00,36.34,36.53,36.28,36.51,4600.0,36.34,36.53,36.28,36.51,4600.0
2010-02-10 11:00:00,36.52,36.65,36.43,36.64,4600.0,36.52,36.65,36.43,36.64,4600.0
2010-02-10 11:30:00,36.67,36.69,36.53,36.53,7200.0,36.67,36.69,36.53,36.53,7200.0
2010-02-10 12:00:00,36.56,36.76,36.52,36.7,9300.0,36.56,36.76,36.52,36.7,9300.0
2010-02-10 12:30:00,36.73,36.82,36.73,36.78,4500.0,36.73,36.82,36.73,36.78,4500.0
2010-02-10 13:00:00,36.78,36.9,36.71,36.74,26300.0,36.78,36.9,36.71,36.74,26300.0
2010-02-10 13:30:00,36.72,36.72,36.34,36.38,19500.0,36.72,36.72,36.34,36.38,19500.0
2010-02-10 14:00:00,36.42,36.56,36.42,36.56,13400.0,36.42,36.56,36.42,36.56,13400.0
2010-02-10 14:30:00,36.55,36.72,36.52,36.71,12500.0,36.55,36.72,36.52,36.71,12500.0
2010-02-10 15:00:00,36.7,36.86,36.62,36.86,43600.0,36.7,36.86,36.62,36.86,43600.0
2010-02-10 15:30:00,36.85,36.94,36.72,36.9,74400.0,36.85,36.94,36.72,36.9,74400.0
2010-02-11 09:30:00,36.91,36.91,36.33,36.79,5800.0,36.91,36.91,36.33,36.79,5800.0
2010-02-11 10:00:00,36.7,36.88,36.65,36.76,4800.0,36.7,36.88,36.65,36.76,4800.0
2010-02-11 10:30:00,36.76,36.86,36.57,36.86,22400.0,36.76,36.86,36.57,36.86,22400.0
2010-02-11 11:00:00,36.81,37.08,36.78,37.08,8100.0,36.81,37.08,36.78,37.08,8100.0
2010-02-11 11:30:00,37.08,37.24,37.0,37.18,6800.0,37.08,37.24,37.0,37.18,6800.0
2010-02-11 12:00:00,37.17,37.23,37.15,37.18,2600.0,37.17,37.23,37.15,37.18,2600.0
2010-02-11 12:30:00,37.14,37.18,37.1,37.12,2900.0,37.14,37.18,37.1,37.12,2900.0
2010-02-11 13:00:00,37.12,37.22,37.1,37.22,5500.0,37.12,37.22,37.1,37.22,5500.0
2010-02-11 13:30:00,37.15,37.2,37.06,37.06,3100.0,37.15,37.2,37.06,37.06,3100.0
2010-02-11 14:00:00,37.1,37.18,36.99,37.18,5500.0,37.1,37.18,36.99,37.18,5500.0
2010-02-11 14:30:00,37.22,37.22,37.07,37.11,12400.0,37.22,37.22,37.07,37.11,12400.0
2010-02-11 15:00:00,37.12,37.26,37.1,37.14,6700.0,37.12,37.26,37.1,37.14,6700.0
2010-02-11 15:30:00,37.12,37.32,37.08,37.3,20100.0,37.12,37.32,37.08,37.3,20100.0
2010-02-12 09:30:00,36.83,37.17,36.6,37.15,8800.0,36.83,37.17,36.6,37.15,8800.0
2010-02-12 10:00:00,37.16,37.3,36.86,37.1,15900.0,37.16,37.3,36.86,37.1,15900.0
2010-02-12 10:30:00,37.09,37.18,36.99,37.18,5700.0,37.09,37.18,36.99,37.18,5700.0
2010-02-12 11:00:00,37.17,37.2,37.05,37.18,2800.0,37.17,37.2,37.05,37.18,2800.0
2010-02-12 11:30:00,37.12,37.12,37.0,37.01,8500.0,37.12,37.12,37.0,37.01,8500.0
2010-02-12 12:00:00,37.02,37.35,37.02,37.23,34800.0,37.02,37.35,37.02,37.23,34800.0
2010-02-12 12:30:00,37.23,37.36,37.1,37.13,35600.0,37.23,37.36,37.1,37.13,35600.0
2010-02-12 13:00:00,37.14,37.14,37.0,37.06,2100.0,37.14,37.14,37.0,37.06,2100.0
2010-02-12 13:30:00,37.0,37.09,36.91,37.04,4600.0,37.0,37.09,36.91,37.04,4600.0
2010-02-12 14:00:00,37.05,37.31,37.05,37.24,7600.0,37.05,37.31,37.05,37.24,7600.0
2010-02-12 14:30:00,37.24,37.24,37.04,37.04,5800.0,37.24,37.24,37.04,37.04,5800.0
2010-02-12 15:00:00,37.03,37.29,37.0,37.28,20300.0,37.03,37.29,37.0,37.28,20300.0
2010-02-12 15:30:00,37.27,37.5,37.16,37.47,40800.0,37.27,37.5,37.16,37.47,40800.0
2010-02-16 09:30:00,37.91,37.91,37.33,37.57,4500.0,37.91,37.91,37.33,37.57,4500.0
2010-02-16 10:00:00,37.61,37.75,37.45,37.75,6700.0,37.61,37.75,37.45,37.75,6700.0
2010-02-16 10:30:00,37.73,37.81,37.57,37.57,3400.0,37.73,37.81,37.57,37.57,3400.0
2010-02-16 11:00:00,37.61,37.81,37.51,37.75,30500.0,37.61,37.81,37.51,37.75,30500.0
2010-02-16 11:30:00,37.78,37.86,37.6,37.69,15200.0,37.78,37.86,37.6,37.69,15200.0
2010-02-16 12:00:00,37.69,37.7,37.61,37.62,1200.0,37.69,37.7,37.61,37.62,1200.0
2010-02-16 12:30:00,37.62,37.65,37.57,37.65,1100.0,37.62,37.65,37.57,37.65,1100.0
2010-02-16 13:00:00,37.64,37.64,37.55,37.64,1500.0,37.64,37.64,37.55,37.64,1500.0
2010-02-16 13:30:00,37.66,37.66,37.58,37.62,2500.0,37.66,37.66,37.58,37.62,2500.0
2010-02-16 14:00:00,37.61,37.65,37.46,37.65,6900.0,37.61,37.65,37.46,37.65,6900.0
2010-02-16 14:30:00,37.62,37.63,37.57,37.57,5900.0,37.62,37.63,37.57,37.57,5900.0
2010-02-16 15:00:00,37.57,37.65,37.57,37.63,8200.0,37.57,37.65,37.57,37.63,8200.0
2010-02-16 15:30:00,37.64,37.8,37.63,37.79,17600.0,37.64,37.8,37.63,37.79,17600.0
2010-02-17 09:30:00,37.98,38.14,37.8,37.86,12700.0,37.98,38.14,37.8,37.86,12700.0
2010-02-17 10:00:00,37.92,38.06,37.89,37.96,8700.0,37.92,38.06,37.89,37.96,8700.0
2010-02-17 10:30:00,37.96,38.03,37.88,37.92,5700.0,37.96,38.03,37.88,37.92,5700.0
2010-02-17 11:00:00,37.9,37.99,37.79,37.79,3800.0,37.9,37.99,37.79,37.79,3800.0
2010-02-17 11:30:00,37.77,37.89,37.72,37.82,2700.0,37.77,37.89,37.72,37.82,2700.0
2010-02-17 12:00:00,37.84,37.89,37.81,37.83,8800.0,37.84,37.89,37.81,37.83,8800.0
2010-02-17 12:30:00,37.81,37.86,37.72,37.82,2700.0,37.81,37.86,37.72,37.82,2700.0
2010-02-17 13:00:00,37.85,37.89,37.8,37.8,2400.0,37.85,37.89,37.8,37.8,2400.0
2010-02-17 13:30:00,37.76,37.84,37.76,37.82,2900.0,37.76,37.84,37.76,37.82,2900.0
2010-02-17 14:00:00,37.81,37.9,37.76,37.81,6500.0,37.81,37.9,37.76,37.81,6500.0
2010-02-17 14:30:00,37.81,37.87,37.78,37.79,6400.0,37.81,37.87,37.78,37.79,6400.0
2010-02-17 15:00:00,37.83,37.93,37.81,37.9,5200.0,37.83,37.93,37.81,37.9,5200.0
2010-02-17 15:30:00,37.9,37.94,37.77,37.81,27400.0,37.9,37.94,37.77,37.81,27400.0
2010-02-18 09:30:00,37.88,37.98,37.82,37.87,6000.0,37.88,37.98,37.82,37.87,6000.0
2010-02-18 10:00:00,37.8,38.04,37.75,37.86,8000.0,37.8,38.04,37.75,37.86,8000.0
2010-02-18 10:30:00,37.79,37.99,37.79,37.91,15500.0,37.79,37.99,37.79,37.91,15500.0
2010-02-18 11:00:00,37.89,37.95,37.78,37.9,12100.0,37.89,37.95,37.78,37.9,12100.0
2010-02-18 11:30:00,37.89,37.93,37.82,37.85,39800.0,37.89,37.93,37.82,37.85,39800.0
2010-02-18 12:00:00,37.85,37.9,37.84,37.86,14700.0,37.85,37.9,37.84,37.86,14700.0
2010-02-18 12:30:00,37.88,37.89,37.83,37.86,5600.0,37.88,37.89,37.83,37.86,5600.0
2010-02-18 13:00:00,37.88,37.92,37.86,37.9,5800.0,37.88,37.92,37.86,37.9,5800.0
2010-02-18 13:30:00,37.9,38.06,37.9,38.04,8200.0,37.9,38.06,37.9,38.04,8200.0
2010-02-18 14:00:00,38.03,38.23,38.03,38.12,6500.0,38.03,38.23,38.03,38.12,6500.0
2010-02-18 14:30:00,38.12,38.24,38.08,38.21,8200.0,38.12,38.24,38.08,38.21,8200.0
2010-02-18 15:00:00,38.24,38.31,38.19,38.29,9500.0,38.24,38.31,38.19,38.29,9500.0
2010-02-18 15:30:00,38.28,38.47,38.27,38.44,34500.0,38.28,38.47,38.27,38.44,34500.0
2010-02-19 09:30:00,38.4,38.82,38.4,38.45,19500.0,38.4,38.82,38.4,38.45,19500.0
2010-02-19 10:00:00,38.38,38.63,38.38,38.56,5400.0,38.38,38.63,38.38,38.56,5400.0
2010-02-19 10:30:00,38.59,38.6,38.48,38.57,2300.0,38.59,38.6,38.48,38.57,2300.0
2010-02-19 11:00:00,38.55,38.68,38.55,38.67,1800.0,38.55,38.68,38.55,38.67,1800.0
2010-02-19 11:30:00,38.69,38.74,38.54,38.67,9100.0,38.69,38.74,38.54,38.67,9100.0
2010-02-19 12:00:00,38.72,38.85,38.66,38.72,6400.0,38.72,38.85,38.66,38.72,6400.0
2010-02-19 12:30:00,38.76,38.76,38.44,38.49,7900.0,38.76,38.76,38.44,38.49,7900.0
2010-02-19 13:00:00,38.47,38.51,38.33,38.37,5900.0,38.47,38.51,38.33,38.37,5900.0
2010-02-19 13:30:00,38.4,38.55,38.34,38.44,31300.0,38.4,38.55,38.34,38.44,31300.0
2010-02-19 14:00:00,38.45,38.55,38.45,38.49,6100.0,38.45,38.55,38.45,38.49,6100.0
2010-02-19 14:30:00,38.5,38.53,38.41,38.49,7000.0,38.5,38.53,38.41,38.49,7000.0
2010-02-19 15:00:00,38.46,38.46,38.32,38.39,4900.0,38.46,38.46,38.32,38.39,4900.0
2010-02-19 15:30:00,38.41,38.52,38.37,38.38,17700.0,38.41,38.52,38.37,38.38,17700.0
2010-02-22 09:30:00,38.46,38.73,38.25,38.42,3600.0,38.46,38.73,38.25,38.42,3600.0
2010-02-22 10:00:00,38.42,38.52,38.32,38.52,4500.0,38.42,38.52,38.32,38.52,4500.0
2010-02-22 10:30:00,38.51,38.55,38.49,38.49,2900.0,38.51,38.55,38.49,38.49,2900.0
2010-02-22 11:00:00,38.54,38.54,38.16,38.16,33100.0,38.54,38.54,38.16,38.16,33100.0
2010-02-22 11:30:00,38.16,38.24,38.0,38.24,11600.0,38.16,38.24,38.0,38.24,11600.0
2010-02-22 12:00:00,38.22,38.29,38.21,38.29,3100.0,38.22,38.29,38.21,38.29,3100.0
2010-02-22 12:30:00,38.29,38.37,38.19,38.29,5900.0,38.29,38.37,38.19,38.29,5900.0
2010-02-22 13:00:00,38.28,38.4,38.26,38.4,1600.0,38.28,38.4,38.26,38.4,1600.0
2010-02-22 13:30:00,38.35,38.46,38.33,38.39,4700.0,38.35,38.46,38.33,38.39,4700.0
2010-02-22 14:00:00,38.35,38.42,38.35,38.4,5500.0,38.35,38.42,38.35,38.4,5500.0
2010-02-22 14:30:00,38.41,38.43,38.37,38.42,3600.0,38.41,38.43,38.37,38.42,3600.0
2010-02-22 15:00:00,38.41,38.52,38.39,38.39,8600.0,38.41,38.52,38.39,38.39,8600.0
2010-02-22 15:30:00,38.39,38.43,38.16,38.23,23800.0,38.39,38.43,38.16,38.23,23800.0
2010-02-23 09:30:00,38.3,38.31,38.11,38.26,5300.0,38.3,38.31,38.11,38.26,5300.0
2010-02-23 10:00:00,38.22,38.22,37.71,37.81,13800.0,38.22,38.22,37.71,37.81,13800.0
2010-02-23 10:30:00,37.82,37.87,37.64,37.87,10000.0,37.82,37.87,37.64,37.87,10000.0
2010-02-23 11:00:00,37.87,37.92,37.74,37.74,2800.0,37.87,37.92,37.74,37.74,2800.0
2010-02-23 11:30:00,37.77,37.84,37.73,37.73,2400.0,37.77,37.84,37.73,37.73,2400.0
2010-02-23 12:00:00,37.74,37.85,37.74,37.82,6200.0,37.74,37.85,37.74,37.82,6200.0
2010-02-23 12:30:00,37.82,37.9,37.8,37.85,5100.0,37.82,37.9,37.8,37.85,5100.0
2010-02-23 13:00:00,37.85,37.87,37.78,37.86,2800.0,37.85,37.87,37.78,37.86,2800.0
2010-02-23 13:30:00,37.88,37.88,37.73,37.78,4700.0,37.88,37.88,37.73,37.78,4700.0
2010-02-23 14:00:00,37.75,37.85,37.75,37.79,5500.0,37.75,37.85,37.75,37.79,5500.0
2010-02-23 14:30:00,37.79,37.87,37.73,37.84,6800.0,37.79,37.87,37.73,37.84,6800.0
2010-02-23 15:00:00,37.82,37.89,37.74,37.84,9500.0,37.82,37.89,37.74,37.84,9500.0
2010-02-23 15:30:00,37.84,37.84,37.65,37.68,15500.0,37.84,37.84,37.65,37.68,15500.0
2010-02-24 09:30:00,37.75,37.98,37.75,37.91,4700.0,37.75,37.98,37.75,37.91,4700.0
2010-02-24 10:00:00,37.9,37.98,37.76,37.84,14100.0,37.9,37.98,37.76,37.84,14100.0
2010-02-24 10:30:00,37.86,38.54,37.85,38.46,15600.0,37.86,38.54,37.85,38.46,15600.0
2010-02-24 11:00:00,38.53,38.56,38.36,38.4,3100.0,38.53,38.56,38.36,38.4,3100.0
2010-02-24 11:30:00,38.43,38.44,38.31,38.31,3400.0,38.43,38.44,38.31,38.31,3400.0
2010-02-24 12:00:00,38.25,38.28,38.16,38.23,2400.0,38.25,38.28,38.16,38.23,2400.0
2010-02-24 12:30:00,38.21,38.24,38.15,38.19,6000.0,38.21,38.24,38.15,38.19,6000.0
2010-02-24 13:00:00,38.16,38.19,38.07,38.07,4300.0,38.16,38.19,38.07,38.07,4300.0
2010-02-24 13:30:00,38.05,38.13,38.03,38.08,4200.0,38.05,38.13,38.03,38.08,4200.0
2010-02-24 14:00:00,38.05,38.05,37.89,37.91,6800.0,38.05,38.05,37.89,37.91,6800.0
2010-02-24 14:30:00,37.89,37.91,37.8,37.8,5000.0,37.89,37.91,37.8,37.8,5000.0
2010-02-24 15:00:00,37.78,37.86,37.76,37.84,13300.0,37.78,37.86,37.76,37.84,13300.0
2010-02-24 15:30:00,37.85,38.14,37.82,38.08,30100.0,37.85,38.14,37.82,38.08,30100.0
2010-02-25 09:30:00,37.5,37.64,37.41,37.45,11800.0,37.5,37.64,37.41,37.45,11800.0
2010-02-25 10:00:00,37.43,37.49,37.38,37.49,8600.0,37.43,37.49,37.38,37.49,8600.0
2010-02-25 10:30:00,37.54,37.57,37.5,37.51,2400.0,37.54,37.57,37.5,37.51,2400.0
2010-02-25 11:00:00,37.46,37.49,37.28,37.35,5200.0,37.46,37.49,37.28,37.35,5200.0
2010-02-25 11:30:00,37.34,37.34,37.22,37.22,4900.0,37.34,37.34,37.22,37.22,4900.0
2010-02-25 12:00:00,37.26,37.29,37.21,37.21,4500.0,37.26,37.29,37.21,37.21,4500.0
2010-02-25 12:30:00,37.24,37.37,37.24,37.33,3900.0,37.24,37.37,37.24,37.33,3900.0
2010-02-25 13:00:00,37.29,37.32,37.27,37.29,3800.0,37.29,37.32,37.27,37.29,3800.0
2010-02-25 13:30:00,37.28,37.79,37.28,37.73,7200.0,37.28,37.79,37.28,37.73,7200.0
2010-02-25 14:00:00,37.79,37.83,37.71,37.73,4800.0,37.79,37.83,37.71,37.73,4800.0
2010-02-25 14:30:00,37.73,37.76,37.57,37.66,5200.0,37.73,37.76,37.57,37.66,5200.0
2010-02-25 15:00:00,37.62,37.87,37.57,37.73,8100.0,37.62,37.87,37.57,37.73,8100.0
2010-02-25 15:30:00,37.79,38.02,37.79,38.01,15100.0,37.79,38.02,37.79,38.01,15100.0
2010-02-26 09:30:00,38.02,38.04,37.75,37.83,4200.0,38.02,38.04,37.75,37.83,4200.0
2010-02-26 10:00:00,37.78,37.85,37.46,37.79,38000.0,37.78,37.85,37.46,37.79,38000.0
2010-02-26 10:30:00,37.83,37.87,37.71,37.77,9100.0,37.83,37.87,37.71,37.77,9100.0
2010-02-26 11:00:00,37.77,37.8,37.65,37.8,3000.0,37.77,37.8,37.65,37.8,3000.0
2010-02-26 11:30:00,37.76,37.85,37.63,37.63,3200.0,37.76,37.85,37.63,37.63,3200.0
2010-02-26 12:00:00,37.61,37.71,37.46,37.52,4800.0,37.61,37.71,37.46,37.52,4800.0
2010-02-26 12:30:00,37.64,37.7,37.52,37.65,4500.0,37.64,37.7,37.52,37.65,4500.0
2010-02-26 13:00:00,37.72,37.73,37.6,37.73,3700.0,37.72,37.73,37.6,37.73,3700.0
2010-02-26 13:30:00,37.75,37.78,37.51,37.67,22700.0,37.75,37.78,37.51,37.67,22700.0
2010-02-26 14:00:00,37.64,37.64,37.52,37.58,8400.0,37.64,37.64,37.52,37.58,8400.0
2010-02-26 14:30:00,37.62,37.75,37.6,37.73,8500.0,37.62,37.75,37.6,37.73,8500.0
2010-02-26 15:00:00,37.75,37.77,37.66,37.7,11800.0,37.75,37.77,37.66,37.7,11800.0
2010-02-26 15:30:00,37.7,37.81,37.63,37.64,24100.0,37.7,37.81,37.63,37.64,24100.0
2010-03-01 09:30:00,37.88,38.15,37.53,38.02,10100.0,37.88,38.15,37.53,38.02,10100.0
2010-03-01 10:00:00,38.01,38.22,37.98,38.08,16200.0,38.01,38.22,37.98,38.08,16200.0
2010-03-01 10:30:00,38.08,38.22,38.03,38.15,18000.0,38.08,38.22,38.03,38.15,18000.0
2010-03-01 11:00:00,38.11,38.25,38.07,38.23,18100.0,38.11,38.25,38.07,38.23,18100.0
2010-03-01 11:30:00,38.26,38.36,38.17,38.35,7200.0,38.26,38.36,38.17,38.35,7200.0
2010-03-01 12:00:00,38.39,38.6,38.37,38.56,4600.0,38.39,38.6,38.37,38.56,4600.0
2010-03-01 12:30:00,38.56,38.57,38.46,38.51,3800.0,38.56,38.57,38.46,38.51,3800.0
2010-03-01 13:00:00,38.49,38.53,38.44,38.53,3500.0,38.49,38.53,38.44,38.53,3500.0
2010-03-01 13:30:00,38.58,38.81,38.58,38.81,6300.0,38.58,38.81,38.58,38.81,6300.0
2010-03-01 14:00:00,38.81,38.81,38.75,38.8,8200.0,38.81,38.81,38.75,38.8,8200.0
2010-03-01 14:30:00,38.78,38.78,38.7,38.72,7000.0,38.78,38.78,38.7,38.72,7000.0
2010-03-01 15:00:00,38.7,38.7,38.59,38.66,6900.0,38.7,38.7,38.59,38.66,6900.0
2010-03-01 15:30:00,38.65,38.71,38.53,38.61,34300.0,38.65,38.71,38.53,38.61,34300.0
2010-03-02 09:30:00,38.7,39.03,38.61,38.99,7300.0,38.7,39.03,38.61,38.99,7300.0
2010-03-02 10:00:00,38.97,39.01,38.83,38.96,7600.0,38.97,39.01,38.83,38.96,7600.0
2010-03-02 10:30:00,38.95,39.15,38.95,39.14,7600.0,38.95,39.15,38.95,39.14,7600.0
2010-03-02 11:00:00,39.15,39.24,39.05,39.09,7100.0,39.15,39.24,39.05,39.09,7100.0
2010-03-02 11:30:00,39.09,39.16,39.04,39.06,8400.0,39.09,39.16,39.04,39.06,8400.0
2010-03-02 12:00:00,39.05,39.08,38.93,39.01,4300.0,39.05,39.08,38.93,39.01,4300.0
2010-03-02 12:30:00,38.98,39.07,38.97,39.05,1600.0,38.98,39.07,38.97,39.05,1600.0
2010-03-02 13:00:00,39.06,39.09,39.05,39.08,4400.0,39.06,39.09,39.05,39.08,4400.0
2010-03-02 13:30:00,39.07,39.21,39.05,39.14,9800.0,39.07,39.21,39.05,39.14,9800.0
2010-03-02 14:00:00,39.18,39.19,39.0,39.0,7100.0,39.18,39.19,39.0,39.0,7100.0
2010-03-02 14:30:00,39.02,39.11,39.01,39.02,6500.0,39.02,39.11,39.01,39.02,6500.0
2010-03-02 15:00:00,39.05,39.07,39.0,39.0,14800.0,39.05,39.07,39.0,39.0,14800.0
2010-03-02 15:30:00,39.0,39.16,38.99,39.13,21600.0,39.0,39.16,38.99,39.13,21600.0
2010-03-03 09:30:00,39.38,39.45,39.3,39.45,3300.0,39.38,39.45,39.3,39.45,3300.0
2010-03-03 10:00:00,39.48,39.49,39.29,39.4,35200.0,39.48,39.49,39.29,39.4,35200.0
2010-03-03 10:30:00,39.4,39.41,39.38,39.39,8400.0,39.4,39.41,39.38,39.39,8400.0
2010-03-03 11:00:00,39.39,39.55,39.39,39.48,14300.0,39.39,39.55,39.39,39.48,14300.0
2010-03-03 11:30:00,39.48,39.57,39.41,39.52,6300.0,39.48,39.57,39.41,39.52,6300.0
2010-03-03 12:00:00,39.52,39.53,39.42,39.43,3100.0,39.52,39.53,39.42,39.43,3100.0
2010-03-03 12:30:00,39.43,39.48,39.42,39.45,2400.0,39.43,39.48,39.42,39.45,2400.0
2010-03-03 13:00:00,39.48,39.54,39.48,39.51,4300.0,39.48,39.54,39.48,39.51,4300.0
2010-03-03 13:30:00,39.52,39.95,39.51,39.95,17700.0,39.52,39.95,39.51,39.95,17700.0
2010-03-03 14:00:00,39.95,39.95,39.8,39.82,6200.0,39.95,39.95,39.8,39.82,6200.0
2010-03-03 14:30:00,39.82,39.83,39.53,39.54,10700.0,39.82,39.83,39.53,39.54,10700.0
2010-03-03 15:00:00,39.56,39.6,39.37,39.6,10100.0,39.56,39.6,39.37,39.6,10100.0
2010-03-03 15:30:00,39.6,39.74,39.54,39.57,27000.0,39.6,39.74,39.54,39.57,27000.0
2010-03-04 09:30:00,39.75,40.05,39.61,40.05,4400.0,39.75,40.05,39.61,40.05,4400.0
2010-03-04 10:00:00,40.01,40.04,39.82,39.91,33700.0,40.01,40.04,39.82,39.91,33700.0
2010-03-04 10:30:00,39.9,39.9,39.64,39.76,29600.0,39.9,39.9,39.64,39.76,29600.0
2010-03-04 11:00:00,39.77,39.93,39.72,39.86,8800.0,39.77,39.93,39.72,39.86,8800.0
2010-03-04 11:30:00,39.87,40.0,39.86,39.92,5300.0,39.87,40.0,39.86,39.92,5300.0
2010-03-04 12:00:00,39.94,39.95,39.85,39.86,1400.0,39.94,39.95,39.85,39.86,1400.0
2010-03-04 12:30:00,39.88,39.94,39.83,39.94,1300.0,39.88,39.94,39.83,39.94,1300.0
2010-03-04 13:00:00,39.93,39.98,39.92,39.92,3900.0,39.93,39.98,39.92,39.92,3900.0
2010-03-04 13:30:00,39.94,39.94,39.67,39.85,7100.0,39.94,39.94,39.67,39.85,7100.0
2010-03-04 14:00:00,39.87,39.97,39.8,39.93,3100.0,39.87,39.97,39.8,39.93,3100.0
2010-03-04 14:30:00,39.89,39.96,39.89,39.96,3100.0,39.89,39.96,39.89,39.96,3100.0
2010-03-04 15:00:00,39.94,39.98,39.86,39.98,7600.0,39.94,39.98,39.86,39.98,7600.0
2010-03-04 15:30:00,40.01,40.2,39.97,40.14,32200.0,40.01,40.2,39.97,40.14,32200.0
2010-03-05 09:30:00,40.29,40.92,40.18,40.92,10800.0,40.29,40.92,40.18,40.92,10800.0
2010-03-05 10:00:00,40.92,41.05,40.9,40.98,20000.0,40.92,41.05,40.9,40.98,20000.0
2010-03-05 10:30:00,40.99,41.02,40.92,41.02,5400.0,40.99,41.02,40.92,41.02,5400.0
2010-03-05 11:00:00,41.03,41.09,40.96,41.07,8400.0,41.03,41.09,40.96,41.07,8400.0
2010-03-05 11:30:00,41.05,41.07,40.8,40.88,13800.0,41.05,41.07,40.8,40.88,13800.0
2010-03-05 12:00:00,40.85,40.87,40.74,40.86,6000.0,40.85,40.87,40.74,40.86,6000.0
2010-03-05 12:30:00,40.86,41.02,40.85,41.02,2500.0,40.86,41.02,40.85,41.02,2500.0
2010-03-05 13:00:00,41.01,41.13,41.0,41.05,4200.0,41.01,41.13,41.0,41.05,4200.0
2010-03-05 13:30:00,41.07,41.13,41.0,41.1,6400.0,41.07,41.13,41.0,41.1,6400.0
2010-03-05 14:00:00,41.08,41.08,40.99,41.04,8700.0,41.08,41.08,40.99,41.04,8700.0
2010-03-05 14:30:00,41.03,41.1,41.01,41.06,15900.0,41.03,41.1,41.01,41.06,15900.0
2010-03-05 15:00:00,41.05,41.08,40.93,40.97,25000.0,41.05,41.08,40.93,40.97,25000.0
2010-03-05 15:30:00,40.94,41.03,40.83,40.88,27600.0,40.94,41.03,40.83,40.88,27600.0
2010-03-08 09:30:00,40.79,40.96,40.55,40.7,8300.0,40.79,40.96,40.55,40.7,8300.0
2010-03-08 10:00:00,40.71,40.91,40.71,40.83,3800.0,40.71,40.91,40.71,40.83,3800.0
2010-03-08 10:30:00,40.85,40.91,40.72,40.87,4700.0,40.85,40.91,40.72,40.87,4700.0
2010-03-08 11:00:00,40.89,40.98,40.83,40.87,6400.0,40.89,40.98,40.83,40.87,6400.0
2010-03-08 11:30:00,40.91,40.98,40.9,40.98,4600.0,40.91,40.98,40.9,40.98,4600.0
2010-03-08 12:00:00,40.98,40.98,40.87,40.96,6500.0,40.98,40.98,40.87,40.96,6500.0
2010-03-08 12:30:00,40.95,40.98,40.84,40.86,1900.0,40.95,40.98,40.84,40.86,1900.0
2010-03-08 13:00:00,40.86,40.92,40.86,40.9,1600.0,40.86,40.92,40.86,40.9,1600.0
2010-03-08 13:30:00,40.92,40.92,40.86,40.89,4600.0,40.92,40.92,40.86,40.89,4600.0
2010-03-08 14:00:00,40.86,40.9,40.86,40.86,5500.0,40.86,40.9,40.86,40.86,5500.0
2010-03-08 14:30:00,40.88,40.9,40.76,40.76,5500.0,40.88,40.9,40.76,40.76,5500.0
2010-03-08 15:00:00,40.77,40.85,40.74,40.79,6000.0,40.77,40.85,40.74,40.79,6000.0
2010-03-08 15:30:00,40.76,40.8,40.62,40.66,18200.0,40.76,40.8,40.62,40.66,18200.0
2010-03-09 09:30:00,40.52,40.96,40.5,40.96,3200.0,40.52,40.96,40.5,40.96,3200.0
2010-03-09 10:00:00,40.92,40.97,40.82,40.91,6700.0,40.92,40.97,40.82,40.91,6700.0
2010-03-09 10:30:00,40.87,40.97,40.87,40.97,2800.0,40.87,40.97,40.87,40.97,2800.0
2010-03-09 11:00:00,40.95,40.95,40.88,40.88,1800.0,40.95,40.95,40.88,40.88,1800.0
2010-03-09 11:30:00,40.88,40.98,40.88,40.97,3900.0,40.88,40.98,40.88,40.97,3900.0
2010-03-09 12:00:00,40.98,41.25,40.96,41.25,5200.0,40.98,41.25,40.96,41.25,5200.0
2010-03-09 12:30:00,41.22,41.32,41.18,41.32,4600.0,41.22,41.32,41.18,41.32,4600.0
2010-03-09 13:00:00,41.32,41.32,41.09,41.18,9900.0,41.32,41.32,41.09,41.18,9900.0
2010-03-09 13:30:00,41.15,41.22,41.02,41.02,4700.0,41.15,41.22,41.02,41.02,4700.0
2010-03-09 14:00:00,41.04,41.09,41.0,41.06,2400.0,41.04,41.09,41.0,41.06,2400.0
2010-03-09 14:30:00,41.1,41.1,40.89,40.89,4400.0,41.1,41.1,40.89,40.89,4400.0
2010-03-09 15:00:00,40.91,40.95,40.6,40.69,8900.0,40.91,40.95,40.6,40.69,8900.0
2010-03-09 15:30:00,40.67,40.93,40.67,40.83,19600.0,40.67,40.93,40.67,40.83,19600.0
2010-03-10 09:30:00,40.7,41.0,40.7,40.98,10600.0,40.7,41.0,40.7,40.98,10600.0
2010-03-10 10:00:00,40.97,41.31,40.95,41.3,18200.0,40.97,41.31,40.95,41.3,18200.0
2010-03-10 10:30:00,41.37,41.46,41.31,41.42,7000.0,41.37,41.46,41.31,41.42,7000.0
2010-03-10 11:00:00,41.35,41.5,41.35,41.45,7100.0,41.35,41.5,41.35,41.45,7100.0
2010-03-10 11:30:00,41.49,41.49,41.02,41.28,5700.0,41.49,41.49,41.02,41.28,5700.0
2010-03-10 12:00:00,41.29,41.36,41.0,41.11,7100.0,41.29,41.36,41.0,41.11,7100.0
2010-03-10 12:30:00,41.05,41.2,41.03,41.2,4400.0,41.05,41.2,41.03,41.2,4400.0
2010-03-10 13:00:00,41.16,41.17,41.04,41.11,5600.0,41.16,41.17,41.04,41.11,5600.0
2010-03-10 13:30:00,41.06,41.26,41.06,41.08,4000.0,41.06,41.26,41.06,41.08,4000.0
2010-03-10 14:00:00,41.09,41.23,41.08,41.22,4100.0,41.09,41.23,41.08,41.22,4100.0
2010-03-10 14:30:00,41.3,41.3,41.19,41.19,4400.0,41.3,41.3,41.19,41.19,4400.0
2010-03-10 15:00:00,41.14,41.26,41.14,41.2,8000.0,41.14,41.26,41.14,41.2,8000.0
2010-03-10 15:30:00,41.2,41.32,41.19,41.31,20600.0,41.2,41.32,41.19,41.31,20600.0
2010-03-11 09:30:00,41.0,41.2,41.0,41.02,7800.0,41.0,41.2,41.0,41.02,7800.0
2010-03-11 10:00:00,41.09,41.37,41.09,41.15,44400.0,41.09,41.37,41.09,41.15,44400.0
2010-03-11 10:30:00,41.17,41.25,41.13,41.25,22200.0,41.17,41.25,41.13,41.25,22200.0
2010-03-11 11:00:00,41.31,41.33,41.19,41.2,8200.0,41.31,41.33,41.19,41.2,8200.0
2010-03-11 11:30:00,41.19,41.23,41.05,41.22,14000.0,41.19,41.23,41.05,41.22,14000.0
2010-03-11 12:00:00,41.19,41.25,41.15,41.21,21000.0,41.19,41.25,41.15,41.21,21000.0
2010-03-11 12:30:00,41.21,41.35,41.21,41.32,13400.0,41.21,41.35,41.21,41.32,13400.0
2010-03-11 13:00:00,41.38,41.44,41.38,41.38,7000.0,41.38,41.44,41.38,41.38,7000.0
2010-03-11 13:30:00,41.39,41.42,41.32,41.39,45100.0,41.39,41.42,41.32,41.39,45100.0
2010-03-11 14:00:00,41.37,41.45,41.32,41.34,5900.0,41.37,41.45,41.32,41.34,5900.0
2010-03-11 14:30:00,41.4,41.47,41.35,41.37,18300.0,41.4,41.47,41.35,41.37,18300.0
2010-03-11 15:00:00,41.36,41.5,41.35,41.36,33800.0,41.36,41.5,41.35,41.36,33800.0
2010-03-11 15:30:00,41.4,41.45,41.35,41.43,37000.0,41.4,41.45,41.35,41.43,37000.0
2010-03-12 09:30:00,41.7,41.7,40.97,41.21,97300.0,41.7,41.7,40.97,41.21,97300.0
2010-03-12 10:00:00,41.18,41.19,40.83,41.06,56200.0,41.18,41.19,40.83,41.06,56200.0
2010-03-12 10:30:00,41.06,41.14,40.95,41.03,24400.0,41.06,41.14,40.95,41.03,24400.0
2010-03-12 11:00:00,41.05,41.19,40.99,41.02,21900.0,41.05,41.19,40.99,41.02,21900.0
2010-03-12 11:30:00,41.04,41.15,41.0,41.03,6600.0,41.04,41.15,41.0,41.03,6600.0
2010-03-12 12:00:00,41.09,41.09,41.0,41.04,12500.0,41.09,41.09,41.0,41.04,12500.0
2010-03-12 12:30:00,41.05,41.09,40.9,41.09,4800.0,41.05,41.09,40.9,41.09,4800.0
2010-03-12 13:00:00,41.09,41.2,41.09,41.17,7700.0,41.09,41.2,41.09,41.17,7700.0
2010-03-12 13:30:00,41.15,41.17,41.01,41.07,9200.0,41.15,41.17,41.01,41.07,9200.0
2010-03-12 14:00:00,41.15,41.33,41.15,41.23,5500.0,41.15,41.33,41.15,41.23,5500.0
2010-03-12 14:30:00,41.26,41.32,41.22,41.31,12300.0,41.26,41.32,41.22,41.31,12300.0
2010-03-12 15:00:00,41.31,41.31,41.21,41.21,19400.0,41.31,41.31,41.21,41.21,19400.0
2010-03-12 15:30:00,41.19,41.37,41.19,41.35,29100.0,41.19,41.37,41.19,41.35,29100.0
2010-03-15 09:30:00,41.2,41.56,41.2,41.27,7100.0,41.2,41.56,41.2,41.27,7100.0
2010-03-15 10:00:00,41.31,41.54,41.3,41.41,2000.0,41.31,41.54,41.3,41.41,2000.0
2010-03-15 10:30:00,41.41,41.47,41.31,41.4,2400.0,41.41,41.47,41.31,41.4,2400.0
2010-03-15 11:00:00,41.44,41.44,41.26,41.26,4800.0,41.44,41.44,41.26,41.26,4800.0
2010-03-15 11:30:00,41.26,41.32,41.23,41.23,3000.0,41.26,41.32,41.23,41.23,3000.0
2010-03-15 12:00:00,41.24,41.38,41.18,41.38,3000.0,41.24,41.38,41.18,41.38,3000.0
2010-03-15 12:30:00,41.39,41.5,41.39,41.44,7200.0,41.39,41.5,41.39,41.44,7200.0
2010-03-15 13:00:00,41.44,41.49,41.37,41.38,4000.0,41.44,41.49,41.37,41.38,4000.0
2010-03-15 13:30:00,41.39,41.46,41.3,41.3,3200.0,41.39,41.46,41.3,41.3,3200.0
2010-03-15 14:00:00,41.33,41.35,41.29,41.34,4200.0,41.33,41.35,41.29,41.34,4200.0
2010-03-15 14:30:00,41.34,41.39,41.25,41.35,5600.0,41.34,41.39,41.25,41.35,5600.0
2010-03-15 15:00:00,41.37,41.45,41.36,41.42,5400.0,41.37,41.45,41.36,41.42,5400.0
2010-03-15 15:30:00,41.39,41.48,41.39,41.41,17700.0,41.39,41.48,41.39,41.41,17700.0
2010-03-16 09:30:00,41.47,41.47,41.16,41.25,6300.0,41.47,41.47,41.16,41.25,6300.0
2010-03-16 10:00:00,41.28,41.39,41.21,41.3,12400.0,41.28,41.39,41.21,41.3,12400.0
2010-03-16 10:30:00,41.31,41.39,41.23,41.33,29100.0,41.31,41.39,41.23,41.33,29100.0
2010-03-16 11:00:00,41.45,41.56,41.41,41.5,14800.0,41.45,41.56,41.41,41.5,14800.0
2010-03-16 11:30:00,41.5,41.55,41.43,41.43,5200.0,41.5,41.55,41.43,41.43,5200.0
2010-03-16 12:00:00,41.48,41.53,41.48,41.53,1200.0,41.48,41.53,41.48,41.53,1200.0
2010-03-16 12:30:00,41.54,41.62,41.53,41.59,5800.0,41.54,41.62,41.53,41.59,5800.0
2010-03-16 13:00:00,41.6,41.6,41.5,41.52,3200.0,41.6,41.6,41.5,41.52,3200.0
2010-03-16 13:30:00,41.52,41.53,41.49,41.53,1400.0,41.52,41.53,41.49,41.53,1400.0
2010-03-16 14:00:00,41.52,41.59,41.45,41.55,4100.0,41.52,41.59,41.45,41.55,4100.0
2010-03-16 14:30:00,41.55,41.55,41.36,41.5,6100.0,41.55,41.55,41.36,41.5,6100.0
2010-03-16 15:00:00,41.5,41.56,41.43,41.53,5500.0,41.5,41.56,41.43,41.53,5500.0
2010-03-16 15:30:00,41.53,41.73,41.51,41.7,20800.0,41.53,41.73,41.51,41.7,20800.0
2010-03-17 09:30:00,41.89,42.03,41.84,41.96,5000.0,41.89,42.03,41.84,41.96,5000.0
2010-03-17 10:00:00,41.99,41.99,41.72,41.72,3200.0,41.99,41.99,41.72,41.72,3200.0
2010-03-17 10:30:00,41.74,41.96,41.72,41.96,4400.0,41.74,41.96,41.72,41.96,4400.0
2010-03-17 11:00:00,41.92,41.92,41.77,41.77,4300.0,41.92,41.92,41.77,41.77,4300.0
2010-03-17 11:30:00,41.77,41.87,41.76,41.87,2300.0,41.77,41.87,41.76,41.87,2300.0
2010-03-17 12:00:00,41.83,41.91,41.83,41.87,2200.0,41.83,41.91,41.83,41.87,2200.0
2010-03-17 12:30:00,41.87,41.91,41.83,41.83,2500.0,41.87,41.91,41.83,41.83,2500.0
2010-03-17 13:00:00,41.82,41.87,41.76,41.87,7300.0,41.82,41.87,41.76,41.87,7300.0
2010-03-17 13:30:00,41.9,42.04,41.9,41.93,3400.0,41.9,42.04,41.9,41.93,3400.0
2010-03-17 14:00:00,41.95,42.01,41.95,41.97,4100.0,41.95,42.01,41.95,41.97,4100.0
2010-03-17 14:30:00,41.96,41.97,41.84,41.85,6400.0,41.96,41.97,41.84,41.85,6400.0
2010-03-17 15:00:00,41.84,41.89,41.72,41.76,5600.0,41.84,41.89,41.72,41.76,5600.0
2010-03-17 15:30:00,41.75,41.85,41.73,41.82,13600.0,41.75,41.85,41.73,41.82,13600.0
2010-03-18 09:30:00,41.65,41.81,41.65,41.81,6400.0,41.65,41.81,41.65,41.81,6400.0
2010-03-18 10:00:00,41.8,41.91,41.66,41.9,4800.0,41.8,41.91,41.66,41.9,4800.0
2010-03-18 10:30:00,41.86,42.04,41.62,42.04,15600.0,41.86,42.04,41.62,42.04,15600.0
2010-03-18 11:00:00,42.04,42.11,41.94,42.07,2000.0,42.04,42.11,41.94,42.07,2000.0
2010-03-18 11:30:00,42.07,42.1,41.87,41.9,2500.0,42.07,42.1,41.87,41.9,2500.0
2010-03-18 12:00:00,41.87,41.9,41.77,41.9,1700.0,41.87,41.9,41.77,41.9,1700.0
2010-03-18 12:30:00,41.87,41.87,41.81,41.85,2100.0,41.87,41.87,41.81,41.85,2100.0
2010-03-18 13:00:00,41.82,41.83,41.82,41.83,500.0,41.82,41.83,41.82,41.83,500.0
2010-03-18 13:30:00,41.88,41.88,41.71,41.76,7900.0,41.88,41.88,41.71,41.76,7900.0
2010-03-18 14:00:00,41.75,41.78,41.74,41.75,3500.0,41.75,41.78,41.74,41.75,3500.0
2010-03-18 14:30:00,41.78,41.81,41.68,41.68,5400.0,41.78,41.81,41.68,41.68,5400.0
2010-03-18 15:00:00,41.68,41.77,41.63,41.71,7000.0,41.68,41.77,41.63,41.71,7000.0
2010-03-18 15:30:00,41.74,41.83,41.7,41.74,9600.0,41.74,41.83,41.7,41.74,9600.0
2010-03-19 09:30:00,41.89,42.33,41.83,42.02,55800.0,41.89,42.33,41.83,42.02,55800.0
2010-03-19 10:00:00,41.99,42.1,41.73,41.81,20600.0,41.99,42.1,41.73,41.81,20600.0
2010-03-19 10:30:00,41.84,42.3,41.78,42.2,14300.0,41.84,42.3,41.78,42.2,14300.0
2010-03-19 11:00:00,42.2,42.2,41.94,41.95,3800.0,42.2,42.2,41.94,41.95,3800.0
2010-03-19 11:30:00,41.96,41.98,41.88,41.92,10900.0,41.96,41.98,41.88,41.92,10900.0
2010-03-19 12:00:00,41.91,42.01,41.82,41.91,5800.0,41.91,42.01,41.82,41.91,5800.0
2010-03-19 12:30:00,41.86,41.86,41.72,41.72,6300.0,41.86,41.86,41.72,41.72,6300.0
2010-03-19 13:00:00,41.73,41.89,41.72,41.84,3300.0,41.73,41.89,41.72,41.84,3300.0
2010-03-19 13:30:00,41.79,41.79,41.69,41.73,4400.0,41.79,41.79,41.69,41.73,4400.0
2010-03-19 14:00:00,41.7,41.75,41.64,41.75,6600.0,41.7,41.75,41.64,41.75,6600.0
2010-03-19 14:30:00,41.74,41.74,41.66,41.66,8800.0,41.74,41.74,41.66,41.66,8800.0
2010-03-19 15:00:00,41.66,41.77,41.65,41.74,22000.0,41.66,41.77,41.65,41.74,22000.0
2010-03-19 15:30:00,41.76,42.07,41.66,41.9,67700.0,41.76,42.07,41.66,41.9,67700.0
2010-03-22 09:30:00,41.67,41.9,41.38,41.88,5900.0,41.67,41.9,41.38,41.88,5900.0
2010-03-22 10:00:00,41.88,41.92,41.67,41.91,5900.0,41.88,41.92,41.67,41.91,5900.0
2010-03-22 10:30:00,41.94,42.08,41.94,42.07,4700.0,41.94,42.08,41.94,42.07,4700.0
2010-03-22 11:00:00,42.06,42.11,41.77,41.92,10500.0,42.06,42.11,41.77,41.92,10500.0
2010-03-22 11:30:00,41.8,41.85,41.69,41.75,4500.0,41.8,41.85,41.69,41.75,4500.0
2010-03-22 12:00:00,41.75,41.97,41.62,41.97,5300.0,41.75,41.97,41.62,41.97,5300.0
2010-03-22 12:30:00,41.94,42.0,41.85,42.0,13200.0,41.94,42.0,41.85,42.0,13200.0
2010-03-22 13:00:00,42.1,42.16,41.95,42.08,5500.0,42.1,42.16,41.95,42.08,5500.0
2010-03-22 13:30:00,42.08,42.08,41.93,41.96,6900.0,42.08,42.08,41.93,41.96,6900.0
2010-03-22 14:00:00,41.94,41.96,41.86,41.92,8500.0,41.94,41.96,41.86,41.92,8500.0
2010-03-22 14:30:00,41.94,42.0,41.86,41.86,10500.0,41.94,42.0,41.86,41.86,10500.0
2010-03-22 15:00:00,41.87,41.94,41.85,41.85,5800.0,41.87,41.94,41.85,41.85,5800.0
2010-03-22 15:30:00,41.88,41.97,41.85,41.89,32500.0,41.88,41.97,41.85,41.89,32500.0
2010-03-23 09:30:00,41.83,41.95,41.68,41.9,10400.0,41.83,41.95,41.68,41.9,10400.0
2010-03-23 10:00:00,41.9,42.0,41.72,41.9,15500.0,41.9,42.0,41.72,41.9,15500.0
2010-03-23 10:30:00,41.89,41.9,41.72,41.77,7900.0,41.89,41.9,41.72,41.77,7900.0
2010-03-23 11:00:00,41.7,41.83,41.69,41.75,3700.0,41.7,41.83,41.69,41.75,3700.0
2010-03-23 11:30:00,41.76,42.0,41.76,41.98,7900.0,41.76,42.0,41.76,41.98,7900.0
2010-03-23 12:00:00,42.0,42.1,41.97,42.1,5800.0,42.0,42.1,41.97,42.1,5800.0
2010-03-23 12:30:00,42.1,42.1,41.98,42.03,9000.0,42.1,42.1,41.98,42.03,9000.0
2010-03-23 13:00:00,42.02,42.1,42.02,42.07,6500.0,42.02,42.1,42.02,42.07,6500.0
2010-03-23 13:30:00,42.1,42.1,41.99,41.99,5000.0,42.1,42.1,41.99,41.99,5000.0
2010-03-23 14:00:00,41.98,42.0,41.9,41.99,9900.0,41.98,42.0,41.9,41.99,9900.0
2010-03-23 14:30:00,41.99,42.02,41.97,42.02,10600.0,41.99,42.02,41.97,42.02,10600.0
2010-03-23 15:00:00,42.02,42.44,42.02,42.43,20900.0,42.02,42.44,42.02,42.43,20900.0
2010-03-23 15:30:00,42.42,42.42,42.18,42.21,47600.0,42.42,42.42,42.18,42.21,47600.0
2010-03-24 09:30:00,42.16,42.25,41.98,42.06,6400.0,42.16,42.25,41.98,42.06,6400.0
2010-03-24 10:00:00,42.02,42.23,41.94,42.06,9500.0,42.02,42.23,41.94,42.06,9500.0
2010-03-24 10:30:00,41.98,42.12,41.93,41.98,5600.0,41.98,42.12,41.93,41.98,5600.0
2010-03-24 11:00:00,41.96,42.02,41.76,41.82,11100.0,41.96,42.02,41.76,41.82,11100.0
2010-03-24 11:30:00,41.85,41.88,41.77,41.88,3300.0,41.85,41.88,41.77,41.88,3300.0
2010-03-24 12:00:00,41.96,41.96,41.92,41.94,3000.0,41.96,41.96,41.92,41.94,3000.0
2010-03-24 12:30:00,41.96,42.03,41.84,41.84,6400.0,41.96,42.03,41.84,41.84,6400.0
2010-03-24 13:00:00,41.8,41.8,41.59,41.66,8900.0,41.8,41.8,41.59,41.66,8900.0
2010-03-24 13:30:00,41.67,41.86,41.67,41.8,4600.0,41.67,41.86,41.67,41.8,4600.0
2010-03-24 14:00:00,41.95,41.96,41.81,41.81,5700.0,41.95,41.96,41.81,41.81,5700.0
2010-03-24 14:30:00,41.77,41.87,41.76,41.79,4800.0,41.77,41.87,41.76,41.79,4800.0
2010-03-24 15:00:00,41.77,41.82,41.7,41.76,8500.0,41.77,41.82,41.7,41.76,8500.0
2010-03-24 15:30:00,41.76,41.84,41.69,41.72,26100.0,41.76,41.84,41.69,41.72,26100.0
2010-03-25 09:30:00,41.95,42.03,41.73,42.03,13100.0,41.95,42.03,41.73,42.03,13100.0
2010-03-25 10:00:00,42.03,42.03,41.86,41.91,16800.0,42.03,42.03,41.86,41.91,16800.0
2010-03-25 10:30:00,41.87,41.96,41.69,41.77,19100.0,41.87,41.96,41.69,41.77,19100.0
2010-03-25 11:00:00,41.77,41.92,41.74,41.85,27900.0,41.77,41.92,41.74,41.85,27900.0
2010-03-25 11:30:00,41.87,41.92,41.81,41.85,19900.0,41.87,41.92,41.81,41.85,19900.0
2010-03-25 12:00:00,41.85,41.85,41.79,41.85,7900.0,41.85,41.85,41.79,41.85,7900.0
2010-03-25 12:30:00,41.85,41.88,41.8,41.8,11400.0,41.85,41.88,41.8,41.8,11400.0
2010-03-25 13:00:00,41.81,41.81,41.74,41.77,9300.0,41.81,41.81,41.74,41.77,9300.0
2010-03-25 13:30:00,41.78,41.78,41.65,41.69,6700.0,41.78,41.78,41.65,41.69,6700.0
2010-03-25 14:00:00,41.7,41.76,41.48,41.48,11500.0,41.7,41.76,41.48,41.48,11500.0
2010-03-25 14:30:00,41.5,41.66,41.46,41.53,13700.0,41.5,41.66,41.46,41.53,13700.0
2010-03-25 15:00:00,41.54,41.75,41.5,41.51,20300.0,41.54,41.75,41.5,41.51,20300.0
2010-03-25 15:30:00,41.51,41.54,41.2,41.21,28300.0,41.51,41.54,41.2,41.21,28300.0
2010-03-26 09:30:00,41.27,41.6,41.27,41.41,13200.0,41.27,41.6,41.27,41.41,13200.0
2010-03-26 10:00:00,41.45,41.72,41.38,41.46,11200.0,41.45,41.72,41.38,41.46,11200.0
2010-03-26 10:30:00,41.45,41.6,41.42,41.43,8500.0,41.45,41.6,41.42,41.43,8500.0
2010-03-26 11:00:00,41.41,41.5,41.36,41.47,2700.0,41.41,41.5,41.36,41.47,2700.0
2010-03-26 11:30:00,41.46,41.5,41.35,41.35,4700.0,41.46,41.5,41.35,41.35,4700.0
2010-03-26 12:00:00,41.36,41.38,41.17,41.21,3800.0,41.36,41.38,41.17,41.21,3800.0
2010-03-26 12:30:00,41.18,41.26,41.13,41.18,2900.0,41.18,41.26,41.13,41.18,2900.0
2010-03-26 13:00:00,41.19,41.25,41.07,41.19,4000.0,41.19,41.25,41.07,41.19,4000.0
2010-03-26 13:30:00,41.19,41.25,41.14,41.17,1600.0,41.19,41.25,41.14,41.17,1600.0
2010-03-26 14:00:00,41.1,41.26,41.09,41.25,8200.0,41.1,41.26,41.09,41.25,8200.0
2010-03-26 14:30:00,41.25,41.29,41.07,41.09,12100.0,41.25,41.29,41.07,41.09,12100.0
2010-03-26 15:00:00,41.08,41.17,41.0,41.15,15100.0,41.08,41.17,41.0,41.15,15100.0
2010-03-26 15:30:00,41.19,41.24,41.11,41.2,20000.0,41.19,41.24,41.11,41.2,20000.0
2010-03-29 09:30:00,41.49,41.51,41.28,41.5,11600.0,41.49,41.51,41.28,41.5,11600.0
2010-03-29 10:00:00,41.48,41.65,41.43,41.55,10300.0,41.48,41.65,41.43,41.55,10300.0
2010-03-29 10:30:00,41.53,41.65,41.51,41.65,3700.0,41.53,41.65,41.51,41.65,3700.0
2010-03-29 11:00:00,41.64,41.76,41.59,41.66,5000.0,41.64,41.76,41.59,41.66,5000.0
2010-03-29 11:30:00,41.6,41.75,41.53,41.6,7900.0,41.6,41.75,41.53,41.6,7900.0
2010-03-29 12:00:00,41.57,41.6,41.56,41.59,3600.0,41.57,41.6,41.56,41.59,3600.0
2010-03-29 12:30:00,41.59,41.59,41.42,41.42,6800.0,41.59,41.59,41.42,41.42,6800.0
2010-03-29 13:00:00,41.46,41.5,41.41,41.47,7600.0,41.46,41.5,41.41,41.47,7600.0
2010-03-29 13:30:00,41.47,41.53,41.4,41.4,7700.0,41.47,41.53,41.4,41.4,7700.0
2010-03-29 14:00:00,41.4,41.4,41.16,41.19,9500.0,41.4,41.4,41.16,41.19,9500.0
2010-03-29 14:30:00,41.18,41.25,41.17,41.22,14000.0,41.18,41.25,41.17,41.22,14000.0
2010-03-29 15:00:00,41.22,41.32,41.22,41.3,11000.0,41.22,41.32,41.22,41.3,11000.0
2010-03-29 15:30:00,41.31,41.53,41.25,41.37,20800.0,41.31,41.53,41.25,41.37,20800.0
2010-03-30 09:30:00,41.51,41.94,41.34,41.85,7200.0,41.51,41.94,41.34,41.85,7200.0
2010-03-30 10:00:00,41.83,41.88,41.68,41.71,10900.0,41.83,41.88,41.68,41.71,10900.0
2010-03-30 10:30:00,41.7,41.83,41.7,41.83,6200.0,41.7,41.83,41.7,41.83,6200.0
2010-03-30 11:00:00,41.83,41.83,41.31,41.43,9300.0,41.83,41.83,41.31,41.43,9300.0
2010-03-30 11:30:00,41.42,41.49,41.36,41.41,3300.0,41.42,41.49,41.36,41.41,3300.0
2010-03-30 12:00:00,41.41,41.48,41.36,41.42,4900.0,41.41,41.48,41.36,41.42,4900.0
2010-03-30 12:30:00,41.48,41.61,41.48,41.61,3200.0,41.48,41.61,41.48,41.61,3200.0
2010-03-30 13:00:00,41.57,41.72,41.57,41.71,10100.0,41.57,41.72,41.57,41.71,10100.0
2010-03-30 13:30:00,41.7,41.78,41.63,41.75,9000.0,41.7,41.78,41.63,41.75,9000.0
2010-03-30 14:00:00,41.74,41.76,41.57,41.58,9800.0,41.74,41.76,41.57,41.58,9800.0
2010-03-30 14:30:00,41.61,41.9,41.61,41.86,4600.0,41.61,41.9,41.61,41.86,4600.0
2010-03-30 15:00:00,41.87,41.95,41.87,41.95,13600.0,41.87,41.95,41.87,41.95,13600.0
2010-03-30 15:30:00,41.93,41.94,41.72,41.85,22900.0,41.93,41.94,41.72,41.85,22900.0
2010-03-31 09:30:00,41.63,41.91,41.59,41.84,8700.0,41.63,41.91,41.59,41.84,8700.0
2010-03-31 10:00:00,41.93,42.05,41.81,42.05,4100.0,41.93,42.05,41.81,42.05,4100.0
2010-03-31 10:30:00,42.02,42.04,41.94,41.94,2300.0,42.02,42.04,41.94,41.94,2300.0
2010-03-31 11:00:00,41.92,41.93,41.85,41.85,1000.0,41.92,41.93,41.85,41.85,1000.0
2010-03-31 11:30:00,41.89,42.0,41.89,41.9,2600.0,41.89,42.0,41.89,41.9,2600.0
2010-03-31 12:00:00,41.89,41.98,41.89,41.98,1900.0,41.89,41.98,41.89,41.98,1900.0
2010-03-31 12:30:00,41.99,41.99,41.9,41.92,2000.0,41.99,41.99,41.9,41.92,2000.0
2010-03-31 13:00:00,41.94,41.98,41.89,41.98,6200.0,41.94,41.98,41.89,41.98,6200.0
2010-03-31 13:30:00,41.97,42.0,41.97,41.99,1900.0,41.97,42.0,41.97,41.99,1900.0
2010-03-31 14:00:00,41.99,42.03,41.95,41.96,3400.0,41.99,42.03,41.95,41.96,3400.0
2010-03-31 14:30:00,41.93,41.94,41.71,41.71,3500.0,41.93,41.94,41.71,41.71,3500.0
2010-03-31 15:00:00,41.71,41.71,41.55,41.63,12300.0,41.71,41.71,41.55,41.63,12300.0
2010-03-31 15:30:00,41.62,41.64,41.25,41.28,29400.0,41.62,41.64,41.25,41.28,29400.0
2010-04-01 09:30:00,41.49,41.96,41.49,41.82,5400.0,41.49,41.96,41.49,41.82,5400.0
2010-04-01 10:00:00,41.88,41.94,41.57,41.63,8300.0,41.88,41.94,41.57,41.63,8300.0
2010-04-01 10:30:00,41.64,41.71,41.53,41.63,6500.0,41.64,41.71,41.53,41.63,6500.0
2010-04-01 11:00:00,41.63,41.63,41.43,41.5,9700.0,41.63,41.63,41.43,41.5,9700.0
2010-04-01 11:30:00,41.52,41.55,41.5,41.51,3000.0,41.52,41.55,41.5,41.51,3000.0
2010-04-01 12:00:00,41.52,41.54,41.41,41.44,12600.0,41.52,41.54,41.41,41.44,12600.0
2010-04-01 12:30:00,41.48,41.48,41.29,41.32,7300.0,41.48,41.48,41.29,41.32,7300.0
2010-04-01 13:00:00,41.29,41.31,41.21,41.23,12500.0,41.29,41.31,41.21,41.23,12500.0
2010-04-01 13:30:00,41.23,41.23,40.79,40.89,17500.0,41.23,41.23,40.79,40.89,17500.0
2010-04-01 14:00:00,40.88,41.02,40.83,40.87,8700.0,40.88,41.02,40.83,40.87,8700.0
2010-04-01 14:30:00,40.88,40.92,40.66,40.85,16600.0,40.88,40.92,40.66,40.85,16600.0
2010-04-01 15:00:00,40.86,41.03,40.86,41.0,17300.0,40.86,41.03,40.86,41.0,17300.0
2010-04-01 15:30:00,41.01,41.13,40.96,41.08,27000.0,41.01,41.13,40.96,41.08,27000.0
2010-04-05 09:30:00,41.17,41.4,41.0,41.3,1800.0,41.17,41.4,41.0,41.3,1800.0
2010-04-05 10:00:00,41.35,41.44,41.29,41.39,4400.0,41.35,41.44,41.29,41.39,4400.0
2010-04-05 10:30:00,41.39,41.45,41.37,41.44,6200.0,41.39,41.45,41.37,41.44,6200.0
2010-04-05 11:00:00,41.44,41.53,41.43,41.51,6400.0,41.44,41.53,41.43,41.51,6400.0
2010-04-05 11:30:00,41.52,41.55,41.4,41.47,4000.0,41.52,41.55,41.4,41.47,4000.0
2010-04-05 12:00:00,41.44,41.44,41.24,41.36,4400.0,41.44,41.44,41.24,41.36,4400.0
2010-04-05 12:30:00,41.39,41.53,41.39,41.46,6800.0,41.39,41.53,41.39,41.46,6800.0
2010-04-05 13:00:00,41.46,41.49,41.39,41.4,6600.0,41.46,41.49,41.39,41.4,6600.0
2010-04-05 13:30:00,41.44,41.46,41.3,41.35,4500.0,41.44,41.46,41.3,41.35,4500.0
2010-04-05 14:00:00,41.35,41.42,41.32,41.42,4800.0,41.35,41.42,41.32,41.42,4800.0
2010-04-05 14:30:00,41.4,41.44,41.33,41.33,6300.0,41.4,41.44,41.33,41.33,6300.0
2010-04-05 15:00:00,41.33,41.42,41.32,41.41,8800.0,41.33,41.42,41.32,41.41,8800.0
2010-04-05 15:30:00,41.41,41.53,41.35,41.53,20300.0,41.41,41.53,41.35,41.53,20300.0
2010-04-06 09:30:00,41.4,41.46,41.27,41.37,4800.0,41.4,41.46,41.27,41.37,4800.0
2010-04-06 10:00:00,41.33,41.5,41.3,41.49,4300.0,41.33,41.5,41.3,41.49,4300.0
2010-04-06 10:30:00,41.48,41.48,41.3,41.39,6100.0,41.48,41.48,41.3,41.39,6100.0
2010-04-06 11:00:00,41.39,41.39,41.31,41.36,4200.0,41.39,41.39,41.31,41.36,4200.0
2010-04-06 11:30:00,41.37,41.44,41.33,41.35,4800.0,41.37,41.44,41.33,41.35,4800.0
2010-04-06 12:00:00,41.37,41.46,41.35,41.41,2700.0,41.37,41.46,41.35,41.41,2700.0
2010-04-06 12:30:00,41.41,41.44,41.37,41.44,4800.0,41.41,41.44,41.37,41.44,4800.0
2010-04-06 13:00:00,41.44,41.48,41.44,41.48,700.0,41.44,41.48,41.44,41.48,700.0
2010-04-06 13:30:00,41.49,41.54,41.47,41.51,2600.0,41.49,41.54,41.47,41.51,2600.0
2010-04-06 14:00:00,41.55,41.67,41.55,41.65,6600.0,41.55,41.67,41.55,41.65,6600.0
2010-04-06 14:30:00,41.65,41.66,41.51,41.62,14500.0,41.65,41.66,41.51,41.62,14500.0
2010-04-06 15:00:00,41.59,41.6,41.43,41.43,9700.0,41.59,41.6,41.43,41.43,9700.0
2010-04-06 15:30:00,41.38,41.4,41.31,41.4,20300.0,41.38,41.4,41.31,41.4,20300.0
2010-04-07 09:30:00,41.24,41.43,41.17,41.37,3200.0,41.24,41.43,41.17,41.37,3200.0
2010-04-07 10:00:00,41.3,41.45,41.3,41.35,4100.0,41.3,41.45,41.3,41.35,4100.0
2010-04-07 10:30:00,41.34,41.38,41.12,41.18,3900.0,41.34,41.38,41.12,41.18,3900.0
2010-04-07 11:00:00,41.2,41.44,41.13,41.39,2800.0,41.2,41.44,41.13,41.39,2800.0
2010-04-07 11:30:00,41.43,41.46,41.31,41.42,5600.0,41.43,41.46,41.31,41.42,5600.0
2010-04-07 12:00:00,41.4,41.41,41.35,41.35,2700.0,41.4,41.41,41.35,41.35,2700.0
2010-04-07 12:30:00,41.35,41.41,41.35,41.4,2200.0,41.35,41.41,41.35,41.4,2200.0
2010-04-07 13:00:00,41.42,41.57,41.42,41.55,3700.0,41.42,41.57,41.42,41.55,3700.0
2010-04-07 13:30:00,41.55,41.59,41.46,41.55,2700.0,41.55,41.59,41.46,41.55,2700.0
2010-04-07 14:00:00,41.54,41.55,41.39,41.39,3000.0,41.54,41.55,41.39,41.39,3000.0
2010-04-07 14:30:00,41.39,41.4,41.31,41.35,9300.0,41.39,41.4,41.31,41.35,9300.0
2010-04-07 15:00:00,41.31,41.32,41.08,41.24,10300.0,41.31,41.32,41.08,41.24,10300.0
2010-04-07 15:30:00,41.19,41.32,41.08,41.29,29900.0,41.19,41.32,41.08,41.29,29900.0
2010-04-08 09:30:00,41.06,41.06,40.69,40.76,3000.0,41.06,41.06,40.69,40.76,3000.0
2010-04-08 10:00:00,40.77,40.9,40.7,40.83,2800.0,40.77,40.9,40.7,40.83,2800.0
2010-04-08 10:30:00,40.9,40.97,40.82,40.92,3600.0,40.9,40.97,40.82,40.92,3600.0
2010-04-08 11:00:00,40.92,41.11,40.82,40.82,18500.0,40.92,41.11,40.82,40.82,18500.0
2010-04-08 11:30:00,40.82,40.9,40.71,40.81,9900.0,40.82,40.9,40.71,40.81,9900.0
2010-04-08 12:00:00,40.8,40.89,40.75,40.78,6400.0,40.8,40.89,40.75,40.78,6400.0
2010-04-08 12:30:00,40.79,40.85,40.77,40.8,2900.0,40.79,40.85,40.77,40.8,2900.0
2010-04-08 13:00:00,40.79,40.85,40.65,40.68,5500.0,40.79,40.85,40.65,40.68,5500.0
2010-04-08 13:30:00,40.68,40.73,40.6,40.61,6300.0,40.68,40.73,40.6,40.61,6300.0
2010-04-08 14:00:00,40.61,40.8,40.61,40.78,8700.0,40.61,40.8,40.61,40.78,8700.0
2010-04-08 14:30:00,40.78,40.84,40.71,40.79,6700.0,40.78,40.84,40.71,40.79,6700.0
2010-04-08 15:00:00,40.76,40.91,40.73,40.74,12100.0,40.76,40.91,40.73,40.74,12100.0
2010-04-08 15:30:00,40.74,40.83,40.62,40.64,20200.0,40.74,40.83,40.62,40.64,20200.0
2010-04-09 09:30:00,40.67,40.88,40.24,40.4,34100.0,40.67,40.88,40.24,40.4,34100.0
2010-04-09 10:00:00,40.41,40.47,40.08,40.08,17600.0,40.41,40.47,40.08,40.08,17600.0
2010-04-09 10:30:00,40.1,40.3,40.09,40.24,6900.0,40.1,40.3,40.09,40.24,6900.0
2010-04-09 11:00:00,40.25,40.47,40.25,40.34,10000.0,40.25,40.47,40.25,40.34,10000.0
2010-04-09 11:30:00,40.37,40.47,40.31,40.44,21200.0,40.37,40.47,40.31,40.44,21200.0
2010-04-09 12:00:00,40.44,40.45,40.31,40.44,4200.0,40.44,40.45,40.31,40.44,4200.0
2010-04-09 12:30:00,40.41,40.46,40.34,40.39,16900.0,40.41,40.46,40.34,40.39,16900.0
2010-04-09 13:00:00,40.45,40.64,40.45,40.61,16500.0,40.45,40.64,40.45,40.61,16500.0
2010-04-09 13:30:00,40.62,40.66,40.58,40.65,6500.0,40.62,40.66,40.58,40.65,6500.0
2010-04-09 14:00:00,40.65,40.73,40.62,40.7,3800.0,40.65,40.73,40.62,40.7,3800.0
2010-04-09 14:30:00,40.7,40.86,40.69,40.83,5400.0,40.7,40.86,40.69,40.83,5400.0
2010-04-09 15:00:00,40.82,40.84,40.75,40.84,7700.0,40.82,40.84,40.75,40.84,7700.0
2010-04-09 15:30:00,40.83,40.98,40.82,40.94,18200.0,40.83,40.98,40.82,40.94,18200.0
2010-04-12 09:30:00,40.97,41.16,40.9,41.05,10200.0,40.97,41.16,40.9,41.05,10200.0
2010-04-12 10:00:00,41.0,41.24,40.99,41.22,12100.0,41.0,41.24,40.99,41.22,12100.0
2010-04-12 10:30:00,41.18,41.25,41.1,41.11,7900.0,41.18,41.25,41.1,41.11,7900.0
2010-04-12 11:00:00,41.1,41.13,41.06,41.09,4300.0,41.1,41.13,41.06,41.09,4300.0
2010-04-12 11:30:00,41.07,41.2,41.06,41.14,6600.0,41.07,41.2,41.06,41.14,6600.0
2010-04-12 12:00:00,41.16,41.25,41.15,41.24,2000.0,41.16,41.25,41.15,41.24,2000.0
2010-04-12 12:30:00,41.22,41.29,41.2,41.29,1900.0,41.22,41.29,41.2,41.29,1900.0
2010-04-12 13:00:00,41.32,41.42,41.3,41.39,3800.0,41.32,41.42,41.3,41.39,3800.0
2010-04-12 13:30:00,41.39,41.58,41.39,41.53,20300.0,41.39,41.58,41.39,41.53,20300.0
2010-04-12 14:00:00,41.52,41.53,41.45,41.5,10800.0,41.52,41.53,41.45,41.5,10800.0
2010-04-12 14:30:00,41.45,41.48,41.4,41.46,4100.0,41.45,41.48,41.4,41.46,4100.0
2010-04-12 15:00:00,41.46,41.48,41.34,41.36,14800.0,41.46,41.48,41.34,41.36,14800.0
2010-04-12 15:30:00,41.37,41.5,41.35,41.49,28900.0,41.37,41.5,41.35,41.49,28900.0
2010-04-13 09:30:00,41.5,41.5,41.16,41.22,2800.0,41.5,41.5,41.16,41.22,2800.0
2010-04-13 10:00:00,41.25,41.25,41.02,41.02,5300.0,41.25,41.25,41.02,41.02,5300.0
2010-04-13 10:30:00,41.05,41.16,40.97,41.12,4900.0,41.05,41.16,40.97,41.12,4900.0
2010-04-13 11:00:00,41.13,41.31,41.13,41.26,3700.0,41.13,41.31,41.13,41.26,3700.0
2010-04-13 11:30:00,41.26,41.3,41.2,41.27,3800.0,41.26,41.3,41.2,41.27,3800.0
2010-04-13 12:00:00,41.28,41.32,41.25,41.31,2100.0,41.28,41.32,41.25,41.31,2100.0
2010-04-13 12:30:00,41.33,41.33,41.25,41.26,2200.0,41.33,41.33,41.25,41.26,2200.0
2010-04-13 13:00:00,41.28,41.33,41.25,41.33,3800.0,41.28,41.33,41.25,41.33,3800.0
2010-04-13 13:30:00,41.31,41.34,41.25,41.29,5900.0,41.31,41.34,41.25,41.29,5900.0
2010-04-13 14:00:00,41.33,41.35,41.29,41.31,2400.0,41.33,41.35,41.29,41.31,2400.0
2010-04-13 14:30:00,41.3,41.32,41.23,41.24,8200.0,41.3,41.32,41.23,41.24,8200.0
2010-04-13 15:00:00,41.28,41.34,41.22,41.33,8100.0,41.28,41.34,41.22,41.33,8100.0
2010-04-13 15:30:00,41.33,41.44,41.33,41.4,14900.0,41.33,41.44,41.33,41.4,14900.0
2010-04-14 09:30:00,41.64,41.71,41.27,41.48,43000.0,41.64,41.71,41.27,41.48,43000.0
2010-04-14 10:00:00,41.48,41.54,41.43,41.48,2300.0,41.48,41.54,41.43,41.48,2300.0
2010-04-14 10:30:00,41.5,41.57,41.45,41.57,2600.0,41.5,41.57,41.45,41.57,2600.0
2010-04-14 11:00:00,41.6,41.62,41.51,41.59,4600.0,41.6,41.62,41.51,41.59,4600.0
2010-04-14 11:30:00,41.6,41.63,41.56,41.62,4300.0,41.6,41.63,41.56,41.62,4300.0
2010-04-14 12:00:00,41.59,41.65,41.59,41.63,2500.0,41.59,41.65,41.59,41.63,2500.0
2010-04-14 12:30:00,41.67,41.78,41.62,41.76,5700.0,41.67,41.78,41.62,41.76,5700.0
2010-04-14 13:00:00,41.78,41.95,41.78,41.95,2600.0,41.78,41.95,41.78,41.95,2600.0
2010-04-14 13:30:00,41.92,41.93,41.83,41.84,1900.0,41.92,41.93,41.83,41.84,1900.0
2010-04-14 14:00:00,41.85,41.92,41.83,41.91,4100.0,41.85,41.92,41.83,41.91,4100.0
2010-04-14 14:30:00,41.91,42.0,41.89,42.0,5100.0,41.91,42.0,41.89,42.0,5100.0
2010-04-14 15:00:00,42.0,42.0,41.95,41.98,7200.0,42.0,42.0,41.95,41.98,7200.0
2010-04-14 15:30:00,41.99,41.99,41.89,41.89,35300.0,41.99,41.99,41.89,41.89,35300.0
2010-04-15 09:30:00,41.9,41.9,41.77,41.78,6800.0,41.9,41.9,41.77,41.78,6800.0
2010-04-15 10:00:00,41.78,41.9,41.78,41.89,7300.0,41.78,41.9,41.78,41.89,7300.0
2010-04-15 10:30:00,41.89,41.9,41.87,41.9,7400.0,41.89,41.9,41.87,41.9,7400.0
2010-04-15 11:00:00,41.9,41.95,41.86,41.9,8700.0,41.9,41.95,41.86,41.9,8700.0
2010-04-15 11:30:00,41.9,41.95,41.85,41.85,3300.0,41.9,41.95,41.85,41.85,3300.0
2010-04-15 12:00:00,41.82,41.94,41.82,41.93,1200.0,41.82,41.94,41.82,41.93,1200.0
2010-04-15 12:30:00,41.93,41.93,41.89,41.92,4000.0,41.93,41.93,41.89,41.92,4000.0
2010-04-15 13:00:00,41.92,41.95,41.88,41.9,6600.0,41.92,41.95,41.88,41.9,6600.0
2010-04-15 13:30:00,41.91,41.91,41.82,41.87,5300.0,41.91,41.91,41.82,41.87,5300.0
2010-04-15 14:00:00,41.86,41.92,41.85,41.91,7300.0,41.86,41.92,41.85,41.91,7300.0
2010-04-15 14:30:00,41.91,41.95,41.87,41.9,14400.0,41.91,41.95,41.87,41.9,14400.0
2010-04-15 15:00:00,41.95,41.99,41.88,41.96,60300.0,41.95,41.99,41.88,41.96,60300.0
2010-04-15 15:30:00,41.96,42.01,41.88,41.9,23700.0,41.96,42.01,41.88,41.9,23700.0
2010-04-16 09:30:00,41.92,42.14,41.75,41.87,39300.0,41.92,42.14,41.75,41.87,39300.0
2010-04-16 10:00:00,41.95,42.08,41.9,42.0,5300.0,41.95,42.08,41.9,42.0,5300.0
2010-04-16 10:30:00,42.03,42.13,41.82,42.03,7200.0,42.03,42.13,41.82,42.03,7200.0
2010-04-16 11:00:00,41.98,42.03,41.65,41.88,6200.0,41.98,42.03,41.65,41.88,6200.0
2010-04-16 11:30:00,41.88,42.09,41.78,41.88,8400.0,41.88,42.09,41.78,41.88,8400.0
2010-04-16 12:00:00,41.84,42.0,41.74,41.96,7100.0,41.84,42.0,41.74,41.96,7100.0
2010-04-16 12:30:00,41.95,42.03,41.82,41.99,5700.0,41.95,42.03,41.82,41.99,5700.0
2010-04-16 13:00:00,41.97,42.03,41.89,41.97,5500.0,41.97,42.03,41.89,41.97,5500.0
2010-04-16 13:30:00,41.92,41.99,41.88,41.9,4200.0,41.92,41.99,41.88,41.9,4200.0
2010-04-16 14:00:00,41.91,42.07,41.89,42.01,4200.0,41.91,42.07,41.89,42.01,4200.0
2010-04-16 14:30:00,42.02,42.04,41.9,41.98,4500.0,42.02,42.04,41.9,41.98,4500.0
2010-04-16 15:00:00,41.97,41.98,41.81,41.98,10000.0,41.97,41.98,41.81,41.98,10000.0
2010-04-16 15:30:00,41.93,42.13,41.84,41.99,15800.0,41.93,42.13,41.84,41.99,15800.0
2010-04-19 09:30:00,41.81,42.18,41.75,42.18,3900.0,41.81,42.18,41.75,42.18,3900.0
2010-04-19 10:00:00,42.06,42.2,42.06,42.14,5200.0,42.06,42.2,42.06,42.14,5200.0
2010-04-19 10:30:00,42.12,42.14,42.0,42.1,5900.0,42.12,42.14,42.0,42.1,5900.0
2010-04-19 11:00:00,42.1,42.13,42.0,42.02,5500.0,42.1,42.13,42.0,42.02,5500.0
2010-04-19 11:30:00,42.0,42.17,41.75,41.75,8000.0,42.0,42.17,41.75,41.75,8000.0
2010-04-19 12:00:00,41.83,41.9,41.75,41.9,2600.0,41.83,41.9,41.75,41.9,2600.0
2010-04-19 12:30:00,41.9,41.98,41.82,41.93,1500.0,41.9,41.98,41.82,41.93,1500.0
2010-04-19 13:00:00,41.92,41.92,41.76,41.8,3200.0,41.92,41.92,41.76,41.8,3200.0
2010-04-19 13:30:00,41.85,41.9,41.77,41.77,1300.0,41.85,41.9,41.77,41.77,1300.0
2010-04-19 14:00:00,41.78,42.07,41.76,42.07,4300.0,41.78,42.07,41.76,42.07,4300.0
2010-04-19 14:30:00,42.09,42.25,42.07,42.25,8400.0,42.09,42.25,42.07,42.25,8400.0
2010-04-19 15:00:00,42.25,42.33,42.13,42.13,7400.0,42.25,42.33,42.13,42.13,7400.0
2010-04-19 15:30:00,42.14,42.41,42.05,42.3,22300.0,42.14,42.41,42.05,42.3,22300.0
2010-04-20 09:30:00,42.51,42.79,42.43,42.65,9000.0,42.51,42.79,42.43,42.65,9000.0
2010-04-20 10:00:00,42.61,42.61,42.25,42.31,7200.0,42.61,42.61,42.25,42.31,7200.0
2010-04-20 10:30:00,42.31,42.59,42.31,42.57,5600.0,42.31,42.59,42.31,42.57,5600.0
2010-04-20 11:00:00,42.57,42.65,42.56,42.64,6800.0,42.57,42.65,42.56,42.64,6800.0
2010-04-20 11:30:00,42.66,42.68,42.53,42.68,5400.0,42.66,42.68,42.53,42.68,5400.0
2010-04-20 12:00:00,42.67,42.74,42.65,42.7,3800.0,42.67,42.74,42.65,42.7,3800.0
2010-04-20 12:30:00,42.72,42.89,42.69,42.78,8200.0,42.72,42.89,42.69,42.78,8200.0
2010-04-20 13:00:00,42.81,42.81,42.74,42.78,5200.0,42.81,42.81,42.74,42.78,5200.0
2010-04-20 13:30:00,42.78,42.78,42.71,42.74,3500.0,42.78,42.78,42.71,42.74,3500.0
2010-04-20 14:00:00,42.73,42.81,42.72,42.76,5200.0,42.73,42.81,42.72,42.76,5200.0
2010-04-20 14:30:00,42.76,42.78,42.68,42.72,3900.0,42.76,42.78,42.68,42.72,3900.0
2010-04-20 15:00:00,42.69,42.7,42.53,42.55,8400.0,42.69,42.7,42.53,42.55,8400.0
2010-04-20 15:30:00,42.55,42.75,42.52,42.74,12500.0,42.55,42.75,42.52,42.74,12500.0
2010-04-21 09:30:00,42.94,43.12,42.91,42.96,5500.0,42.94,43.12,42.91,42.96,5500.0
2010-04-21 10:00:00,42.96,43.01,42.86,43.01,3800.0,42.96,43.01,42.86,43.01,3800.0
2010-04-21 10:30:00,43.0,43.16,42.99,43.12,2600.0,43.0,43.16,42.99,43.12,2600.0
2010-04-21 11:00:00,43.13,43.4,43.12,43.28,5900.0,43.13,43.4,43.12,43.28,5900.0
2010-04-21 11:30:00,43.28,43.4,43.25,43.4,4800.0,43.28,43.4,43.25,43.4,4800.0
2010-04-21 12:00:00,43.39,43.4,43.29,43.36,6300.0,43.39,43.4,43.29,43.36,6300.0
2010-04-21 12:30:00,43.36,43.51,43.34,43.5,2500.0,43.36,43.51,43.34,43.5,2500.0
2010-04-21 13:00:00,43.5,43.5,43.31,43.37,7300.0,43.5,43.5,43.31,43.37,7300.0
2010-04-21 13:30:00,43.38,43.41,43.33,43.38,8500.0,43.38,43.41,43.33,43.38,8500.0
2010-04-21 14:00:00,43.38,43.39,43.25,43.33,6500.0,43.38,43.39,43.25,43.33,6500.0
2010-04-21 14:30:00,43.33,43.33,43.22,43.26,6100.0,43.33,43.33,43.22,43.26,6100.0
2010-04-21 15:00:00,43.25,43.31,43.16,43.25,21800.0,43.25,43.31,43.16,43.25,21800.0
2010-04-21 15:30:00,43.26,43.34,43.22,43.3,22100.0,43.26,43.34,43.22,43.3,22100.0
2010-04-22 09:30:00,42.74,42.94,42.73,42.94,5200.0,42.74,42.94,42.73,42.94,5200.0
2010-04-22 10:00:00,42.92,43.22,42.91,43.21,4700.0,42.92,43.22,42.91,43.21,4700.0
2010-04-22 10:30:00,43.27,43.27,42.85,42.87,8300.0,43.27,43.27,42.85,42.87,8300.0
2010-04-22 11:00:00,42.88,43.01,42.88,42.96,3700.0,42.88,43.01,42.88,42.96,3700.0
2010-04-22 11:30:00,43.01,43.03,42.95,43.0,3200.0,43.01,43.03,42.95,43.0,3200.0
2010-04-22 12:00:00,42.97,43.08,42.92,42.98,9100.0,42.97,43.08,42.92,42.98,9100.0
2010-04-22 12:30:00,42.99,43.13,42.95,43.01,10500.0,42.99,43.13,42.95,43.01,10500.0
2010-04-22 13:00:00,43.0,43.13,42.97,43.06,14300.0,43.0,43.13,42.97,43.06,14300.0
2010-04-22 13:30:00,43.09,43.15,42.95,43.01,6900.0,43.09,43.15,42.95,43.01,6900.0
2010-04-22 14:00:00,43.09,43.34,43.06,43.31,11500.0,43.09,43.34,43.06,43.31,11500.0
2010-04-22 14:30:00,43.28,43.31,43.17,43.21,5500.0,43.28,43.31,43.17,43.21,5500.0
2010-04-22 15:00:00,43.19,43.35,43.13,43.35,12300.0,43.19,43.35,43.13,43.35,12300.0
2010-04-22 15:30:00,43.37,43.39,43.26,43.27,29700.0,43.37,43.39,43.26,43.27,29700.0
2010-04-23 09:30:00,43.37,43.37,42.81,43.03,4800.0,43.37,43.37,42.81,43.03,4800.0
2010-04-23 10:00:00,43.11,43.36,43.11,43.3,8800.0,43.11,43.36,43.11,43.3,8800.0
2010-04-23 10:30:00,43.28,43.32,43.11,43.19,7700.0,43.28,43.32,43.11,43.19,7700.0
2010-04-23 11:00:00,43.19,43.42,43.17,43.34,6500.0,43.19,43.42,43.17,43.34,6500.0
2010-04-23 11:30:00,43.34,43.43,43.23,43.34,4300.0,43.34,43.43,43.23,43.34,4300.0
2010-04-23 12:00:00,43.37,43.53,43.33,43.53,2200.0,43.37,43.53,43.33,43.53,2200.0
2010-04-23 12:30:00,43.51,43.61,43.5,43.6,5700.0,43.51,43.61,43.5,43.6,5700.0
2010-04-23 13:00:00,43.61,43.68,43.54,43.61,6400.0,43.61,43.68,43.54,43.61,6400.0
2010-04-23 13:30:00,43.58,43.6,43.53,43.6,4200.0,43.58,43.6,43.53,43.6,4200.0
2010-04-23 14:00:00,43.58,43.64,43.58,43.6,3500.0,43.58,43.64,43.58,43.6,3500.0
2010-04-23 14:30:00,43.59,43.83,43.53,43.8,6600.0,43.59,43.83,43.53,43.8,6600.0
2010-04-23 15:00:00,43.81,43.83,43.7,43.75,10000.0,43.81,43.83,43.7,43.75,10000.0
2010-04-23 15:30:00,43.76,43.9,43.69,43.9,14200.0,43.76,43.9,43.69,43.9,14200.0
2010-04-26 09:30:00,43.95,44.05,43.76,44.05,5600.0,43.95,44.05,43.76,44.05,5600.0
2010-04-26 10:00:00,44.1,44.42,44.1,44.24,9500.0,44.1,44.42,44.1,44.24,9500.0
2010-04-26 10:30:00,44.27,44.34,44.13,44.16,5900.0,44.27,44.34,44.13,44.16,5900.0
2010-04-26 11:00:00,44.15,44.15,43.98,43.98,5300.0,44.15,44.15,43.98,43.98,5300.0
2010-04-26 11:30:00,44.0,44.01,43.83,43.84,2400.0,44.0,44.01,43.83,43.84,2400.0
2010-04-26 12:00:00,43.89,43.92,43.66,43.66,4700.0,43.89,43.92,43.66,43.66,4700.0
2010-04-26 12:30:00,43.69,43.79,43.65,43.75,6600.0,43.69,43.79,43.65,43.75,6600.0
2010-04-26 13:00:00,43.79,43.82,43.77,43.77,1100.0,43.79,43.82,43.77,43.77,1100.0
2010-04-26 13:30:00,43.72,43.72,43.55,43.61,3300.0,43.72,43.72,43.55,43.61,3300.0
2010-04-26 14:00:00,43.58,43.89,43.57,43.81,5200.0,43.58,43.89,43.57,43.81,5200.0
2010-04-26 14:30:00,43.81,43.88,43.73,43.73,10000.0,43.81,43.88,43.73,43.73,10000.0
2010-04-26 15:00:00,43.72,43.73,43.54,43.63,6400.0,43.72,43.73,43.54,43.63,6400.0
2010-04-26 15:30:00,43.65,43.75,43.57,43.6,18000.0,43.65,43.75,43.57,43.6,18000.0
2010-04-27 09:30:00,43.38,43.61,43.31,43.55,8100.0,43.38,43.61,43.31,43.55,8100.0
2010-04-27 10:00:00,43.58,43.63,43.44,43.51,9600.0,43.58,43.63,43.44,43.51,9600.0
2010-04-27 10:30:00,43.52,43.6,43.4,43.46,8800.0,43.52,43.6,43.4,43.46,8800.0
2010-04-27 11:00:00,43.46,43.52,43.05,43.05,6300.0,43.46,43.52,43.05,43.05,6300.0
2010-04-27 11:30:00,43.05,43.06,42.75,42.91,4500.0,43.05,43.06,42.75,42.91,4500.0
2010-04-27 12:00:00,42.92,42.94,42.74,42.86,7000.0,42.92,42.94,42.74,42.86,7000.0
2010-04-27 12:30:00,42.87,42.9,42.81,42.88,2200.0,42.87,42.9,42.81,42.88,2200.0
2010-04-27 13:00:00,42.83,43.14,42.83,43.14,2300.0,42.83,43.14,42.83,43.14,2300.0
2010-04-27 13:30:00,43.18,43.18,43.04,43.15,1700.0,43.18,43.18,43.04,43.15,1700.0
2010-04-27 14:00:00,43.01,43.02,42.93,42.99,2000.0,43.01,43.02,42.93,42.99,2000.0
2010-04-27 14:30:00,42.99,43.01,42.75,42.81,7300.0,42.99,43.01,42.75,42.81,7300.0
2010-04-27 15:00:00,42.81,42.97,42.79,42.94,7500.0,42.81,42.97,42.79,42.94,7500.0
2010-04-27 15:30:00,42.88,42.91,42.51,42.56,20500.0,42.88,42.91,42.51,42.56,20500.0
2010-04-28 09:30:00,42.74,42.95,42.61,42.71,2400.0,42.74,42.95,42.61,42.71,2400.0
2010-04-28 10:00:00,42.82,42.98,42.82,42.91,2600.0,42.82,42.98,42.82,42.91,2600.0
2010-04-28 10:30:00,42.95,42.95,42.64,42.75,2700.0,42.95,42.95,42.64,42.75,2700.0
2010-04-28 11:00:00,42.79,42.95,42.57,42.57,6500.0,42.79,42.95,42.57,42.57,6500.0
2010-04-28 11:30:00,42.55,42.56,42.4,42.56,5000.0,42.55,42.56,42.4,42.56,5000.0
2010-04-28 12:00:00,42.56,42.88,42.54,42.76,3000.0,42.56,42.88,42.54,42.76,3000.0
2010-04-28 12:30:00,42.76,42.89,42.69,42.89,4100.0,42.76,42.89,42.69,42.89,4100.0
2010-04-28 13:00:00,42.83,43.01,42.76,42.88,3100.0,42.83,43.01,42.76,42.88,3100.0
2010-04-28 13:30:00,42.77,42.8,42.76,42.79,1700.0,42.77,42.8,42.76,42.79,1700.0
2010-04-28 14:00:00,42.79,43.1,42.79,43.05,9000.0,42.79,43.1,42.79,43.05,9000.0
2010-04-28 14:30:00,43.0,43.15,42.95,43.14,6300.0,43.0,43.15,42.95,43.14,6300.0
2010-04-28 15:00:00,43.17,43.17,42.87,42.94,6700.0,43.17,43.17,42.87,42.94,6700.0
2010-04-28 15:30:00,42.97,43.0,42.68,42.91,11600.0,42.97,43.0,42.68,42.91,11600.0
2010-04-29 09:30:00,42.52,43.88,42.52,43.25,13600.0,42.52,43.88,42.52,43.25,13600.0
2010-04-29 10:00:00,43.23,43.34,43.1,43.34,4200.0,43.23,43.34,43.1,43.34,4200.0
2010-04-29 10:30:00,43.35,43.83,43.34,43.78,70400.0,43.35,43.83,43.34,43.78,70400.0
2010-04-29 11:00:00,43.76,43.81,43.47,43.64,12400.0,43.76,43.81,43.47,43.64,12400.0
2010-04-29 11:30:00,43.55,43.63,43.53,43.58,1400.0,43.55,43.63,43.53,43.58,1400.0
2010-04-29 12:00:00,43.59,43.59,43.38,43.49,2700.0,43.59,43.59,43.38,43.49,2700.0
2010-04-29 12:30:00,43.45,43.7,43.45,43.65,4200.0,43.45,43.7,43.45,43.65,4200.0
2010-04-29 13:00:00,43.66,43.83,43.66,43.73,4600.0,43.66,43.83,43.66,43.73,4600.0
2010-04-29 13:30:00,43.71,43.71,43.6,43.66,5300.0,43.71,43.71,43.6,43.66,5300.0
2010-04-29 14:00:00,43.69,43.76,43.64,43.67,5900.0,43.69,43.76,43.64,43.67,5900.0
2010-04-29 14:30:00,43.67,43.75,43.58,43.62,12700.0,43.67,43.75,43.58,43.62,12700.0
2010-04-29 15:00:00,43.62,43.83,43.58,43.83,13200.0,43.62,43.83,43.58,43.83,13200.0
2010-04-29 15:30:00,43.83,44.12,43.8,44.11,43400.0,43.83,44.12,43.8,44.11,43400.0
2010-04-30 09:30:00,44.2,44.47,43.87,43.87,7300.0,44.2,44.47,43.87,43.87,7300.0
2010-04-30 10:00:00,43.93,44.09,43.85,43.98,7500.0,43.93,44.09,43.85,43.98,7500.0
2010-04-30 10:30:00,44.02,44.13,43.9,44.0,3500.0,44.02,44.13,43.9,44.0,3500.0
2010-04-30 11:00:00,44.07,44.11,43.85,43.89,5200.0,44.07,44.11,43.85,43.89,5200.0
2010-04-30 11:30:00,43.89,43.95,43.88,43.92,1600.0,43.89,43.95,43.88,43.92,1600.0
2010-04-30 12:00:00,43.96,43.96,43.4,43.58,10100.0,43.96,43.96,43.4,43.58,10100.0
2010-04-30 12:30:00,43.6,43.77,43.53,43.67,8300.0,43.6,43.77,43.53,43.67,8300.0
2010-04-30 13:00:00,43.76,43.84,43.7,43.84,3500.0,43.76,43.84,43.7,43.84,3500.0
2010-04-30 13:30:00,43.8,43.85,43.65,43.7,5800.0,43.8,43.85,43.65,43.7,5800.0
2010-04-30 14:00:00,43.71,43.8,43.68,43.74,3200.0,43.71,43.8,43.68,43.74,3200.0
2010-04-30 14:30:00,43.76,43.78,43.48,43.61,11000.0,43.76,43.78,43.48,43.61,11000.0
2010-04-30 15:00:00,43.61,43.76,43.57,43.62,13200.0,43.61,43.76,43.57,43.62,13200.0
2010-04-30 15:30:00,43.62,43.71,43.41,43.6,70600.0,43.62,43.71,43.41,43.6,70600.0
2010-05-03 09:30:00,43.96,44.57,43.84,44.01,16000.0,43.96,44.57,43.84,44.01,16000.0
2010-05-03 10:00:00,44.02,44.15,43.95,43.99,14300.0,44.02,44.15,43.95,43.99,14300.0
2010-05-03 10:30:00,43.94,44.1,43.77,43.8,8800.0,43.94,44.1,43.77,43.8,8800.0
2010-05-03 11:00:00,43.84,43.93,43.79,43.92,2700.0,43.84,43.93,43.79,43.92,2700.0
2010-05-03 11:30:00,43.94,43.96,43.86,43.94,3500.0,43.94,43.96,43.86,43.94,3500.0
2010-05-03 12:00:00,43.92,44.26,43.88,44.19,9300.0,43.92,44.26,43.88,44.19,9300.0
2010-05-03 12:30:00,44.19,44.27,43.98,43.98,10900.0,44.19,44.27,43.98,43.98,10900.0
2010-05-03 13:00:00,44.04,44.04,43.96,43.99,1500.0,44.04,44.04,43.96,43.99,1500.0
2010-05-03 13:30:00,44.04,44.06,43.99,44.0,8200.0,44.04,44.06,43.99,44.0,8200.0
2010-05-03 14:00:00,43.98,44.03,43.88,43.99,6700.0,43.98,44.03,43.88,43.99,6700.0
2010-05-03 14:30:00,44.0,44.01,43.9,44.0,6700.0,44.0,44.01,43.9,44.0,6700.0
2010-05-03 15:00:00,44.0,44.0,43.83,43.91,10900.0,44.0,44.0,43.83,43.91,10900.0
2010-05-03 15:30:00,43.92,44.19,43.91,44.1,24400.0,43.92,44.19,43.91,44.1,24400.0
2010-05-04 09:30:00,43.35,43.73,43.2,43.28,24000.0,43.35,43.73,43.2,43.28,24000.0
2010-05-04 10:00:00,43.34,43.64,43.27,43.5,9800.0,43.34,43.64,43.27,43.5,9800.0
2010-05-04 10:30:00,43.43,43.43,42.91,42.91,8700.0,43.43,43.43,42.91,42.91,8700.0
2010-05-04 11:00:00,42.96,43.08,42.87,43.06,9400.0,42.96,43.08,42.87,43.06,9400.0
2010-05-04 11:30:00,43.08,43.32,43.08,43.3,8900.0,43.08,43.32,43.08,43.3,8900.0
2010-05-04 12:00:00,43.31,43.32,42.9,43.02,7600.0,43.31,43.32,42.9,43.02,7600.0
2010-05-04 12:30:00,42.97,43.33,42.94,43.32,4800.0,42.97,43.33,42.94,43.32,4800.0
2010-05-04 13:00:00,43.32,43.4,43.14,43.18,7800.0,43.32,43.4,43.14,43.18,7800.0
2010-05-04 13:30:00,43.12,43.25,43.07,43.25,5800.0,43.12,43.25,43.07,43.25,5800.0
2010-05-04 14:00:00,43.25,43.28,43.1,43.16,9300.0,43.25,43.28,43.1,43.16,9300.0
2010-05-04 14:30:00,43.15,43.21,43.04,43.1,7500.0,43.15,43.21,43.04,43.1,7500.0
2010-05-04 15:00:00,43.1,43.38,43.03,43.24,15600.0,43.1,43.38,43.03,43.24,15600.0
2010-05-04 15:30:00,43.23,43.36,42.9,43.23,41400.0,43.23,43.36,42.9,43.23,41400.0
2010-05-05 09:30:00,43.22,44.17,42.98,44.04,17000.0,43.22,44.17,42.98,44.04,17000.0
2010-05-05 10:00:00,43.98,44.19,43.61,43.69,16600.0,43.98,44.19,43.61,43.69,16600.0
2010-05-05 10:30:00,43.68,43.98,43.58,43.95,9100.0,43.68,43.98,43.58,43.95,9100.0
2010-05-05 11:00:00,43.93,44.01,43.73,43.83,9400.0,43.93,44.01,43.73,43.83,9400.0
2010-05-05 11:30:00,43.85,44.21,43.78,44.13,6400.0,43.85,44.21,43.78,44.13,6400.0
2010-05-05 12:00:00,44.07,44.12,43.7,43.73,6800.0,44.07,44.12,43.7,43.73,6800.0
2010-05-05 12:30:00,43.76,43.84,43.65,43.78,9600.0,43.76,43.84,43.65,43.78,9600.0
2010-05-05 13:00:00,43.8,44.02,43.72,43.97,6100.0,43.8,44.02,43.72,43.97,6100.0
2010-05-05 13:30:00,43.92,44.15,43.92,44.13,6900.0,43.92,44.15,43.92,44.13,6900.0
2010-05-05 14:00:00,44.02,44.1,43.78,43.78,7700.0,44.02,44.1,43.78,43.78,7700.0
2010-05-05 14:30:00,43.85,43.93,43.78,43.87,12200.0,43.85,43.93,43.78,43.87,12200.0
2010-05-05 15:00:00,43.88,43.97,43.73,43.88,18800.0,43.88,43.97,43.73,43.88,18800.0
2010-05-05 15:30:00,43.87,43.98,43.75,43.87,31100.0,43.87,43.98,43.75,43.87,31100.0
2010-05-06 09:30:00,43.69,43.97,43.65,43.85,4100.0,43.69,43.97,43.65,43.85,4100.0
2010-05-06 10:00:00,43.93,44.0,43.67,43.67,12700.0,43.93,44.0,43.67,43.67,12700.0
2010-05-06 10:30:00,43.63,43.86,43.6,43.67,6800.0,43.63,43.86,43.6,43.67,6800.0
2010-05-06 11:00:00,43.63,43.68,43.13,43.4,8200.0,43.63,43.68,43.13,43.4,8200.0
2010-05-06 11:30:00,43.34,43.56,43.2,43.55,11900.0,43.34,43.56,43.2,43.55,11900.0
2010-05-06 12:00:00,43.49,43.62,43.47,43.55,3700.0,43.49,43.62,43.47,43.55,3700.0
2010-05-06 12:30:00,43.54,43.54,43.24,43.38,5900.0,43.54,43.54,43.24,43.38,5900.0
2010-05-06 13:00:00,43.37,43.4,43.02,43.2,5400.0,43.37,43.4,43.02,43.2,5400.0
2010-05-06 13:30:00,43.17,43.17,42.88,43.01,8000.0,43.17,43.17,42.88,43.01,8000.0
2010-05-06 14:00:00,43.03,43.03,42.14,42.32,14500.0,43.03,43.03,42.14,42.32,14500.0
2010-05-06 14:30:00,42.25,42.3,39.2,41.85,39100.0,42.25,42.3,39.2,41.85,39100.0
2010-05-06 15:00:00,41.78,42.54,41.27,41.46,20200.0,41.78,42.54,41.27,41.46,20200.0
2010-05-06 15:30:00,41.51,42.47,41.51,41.93,41000.0,41.51,42.47,41.51,41.93,41000.0
2010-05-07 09:30:00,41.59,41.83,40.89,41.0,24600.0,41.59,41.83,40.89,41.0,24600.0
2010-05-07 10:00:00,41.01,41.06,39.58,39.91,22600.0,41.01,41.06,39.58,39.91,22600.0
2010-05-07 10:30:00,39.92,40.49,39.92,40.25,12500.0,39.92,40.49,39.92,40.25,12500.0
2010-05-07 11:00:00,40.23,41.01,40.15,40.4,13400.0,40.23,41.01,40.15,40.4,13400.0
2010-05-07 11:30:00,40.4,40.77,40.39,40.54,15500.0,40.4,40.77,40.39,40.54,15500.0
2010-05-07 12:00:00,40.54,41.06,40.51,40.58,6800.0,40.54,41.06,40.51,40.58,6800.0
2010-05-07 12:30:00,40.58,40.58,40.25,40.3,10300.0,40.58,40.58,40.25,40.3,10300.0
2010-05-07 13:00:00,40.23,40.29,39.94,40.03,9300.0,40.23,40.29,39.94,40.03,9300.0
2010-05-07 13:30:00,40.02,40.56,40.02,40.23,12300.0,40.02,40.56,40.02,40.23,12300.0
2010-05-07 14:00:00,40.28,40.28,39.97,40.02,8400.0,40.28,40.28,39.97,40.02,8400.0
2010-05-07 14:30:00,40.02,40.2,39.71,39.77,17400.0,40.02,40.2,39.71,39.77,17400.0
2010-05-07 15:00:00,39.83,40.09,39.53,40.02,24800.0,39.83,40.09,39.53,40.02,24800.0
2010-05-07 15:30:00,40.01,40.04,39.65,39.79,41300.0,40.01,40.04,39.65,39.79,41300.0
2010-05-10 09:30:00,41.01,42.0,41.01,41.75,17700.0,41.01,42.0,41.01,41.75,17700.0
2010-05-10 10:00:00,41.7,41.7,41.41,41.51,10200.0,41.7,41.7,41.41,41.51,10200.0
2010-05-10 10:30:00,41.5,41.66,41.2,41.23,7200.0,41.5,41.66,41.2,41.23,7200.0
2010-05-10 11:00:00,41.38,41.77,41.31,41.73,19200.0,41.38,41.77,41.31,41.73,19200.0
2010-05-10 11:30:00,41.7,41.88,41.64,41.87,7100.0,41.7,41.88,41.64,41.87,7100.0
2010-05-10 12:00:00,41.92,41.93,41.68,41.68,4400.0,41.92,41.93,41.68,41.68,4400.0
2010-05-10 12:30:00,41.72,41.85,41.64,41.69,5100.0,41.72,41.85,41.64,41.69,5100.0
2010-05-10 13:00:00,41.7,41.7,41.18,41.43,8500.0,41.7,41.7,41.18,41.43,8500.0
2010-05-10 13:30:00,41.42,41.65,41.42,41.61,5400.0,41.42,41.65,41.42,41.61,5400.0
2010-05-10 14:00:00,41.56,41.8,41.48,41.73,5500.0,41.56,41.8,41.48,41.73,5500.0
2010-05-10 14:30:00,41.68,41.8,41.58,41.78,4600.0,41.68,41.8,41.58,41.78,4600.0
2010-05-10 15:00:00,41.77,41.83,41.72,41.77,12900.0,41.77,41.83,41.72,41.77,12900.0
2010-05-10 15:30:00,41.76,42.25,41.7,42.23,40000.0,41.76,42.25,41.7,42.23,40000.0
2010-05-11 09:30:00,41.81,42.38,41.42,42.06,21400.0,41.81,42.38,41.42,42.06,21400.0
2010-05-11 10:00:00,42.11,42.47,42.04,42.29,6900.0,42.11,42.47,42.04,42.29,6900.0
2010-05-11 10:30:00,42.23,42.45,42.19,42.35,4300.0,42.23,42.45,42.19,42.35,4300.0
2010-05-11 11:00:00,42.33,42.54,42.33,42.53,7800.0,42.33,42.54,42.33,42.53,7800.0
2010-05-11 11:30:00,42.52,42.7,42.43,42.62,7600.0,42.52,42.7,42.43,42.62,7600.0
2010-05-11 12:00:00,42.62,42.92,42.62,42.86,6700.0,42.62,42.92,42.62,42.86,6700.0
2010-05-11 12:30:00,42.84,43.09,42.72,42.98,7600.0,42.84,43.09,42.72,42.98,7600.0
2010-05-11 13:00:00,42.94,42.94,42.83,42.93,4800.0,42.94,42.94,42.83,42.93,4800.0
2010-05-11 13:30:00,42.98,43.37,42.94,43.26,14500.0,42.98,43.37,42.94,43.26,14500.0
2010-05-11 14:00:00,43.18,43.32,42.76,42.8,13200.0,43.18,43.32,42.76,42.8,13200.0
2010-05-11 14:30:00,42.78,42.8,42.54,42.64,10200.0,42.78,42.8,42.54,42.64,10200.0
2010-05-11 15:00:00,42.61,42.65,42.34,42.44,16200.0,42.61,42.65,42.34,42.44,16200.0
2010-05-11 15:30:00,42.48,42.87,42.45,42.55,29800.0,42.48,42.87,42.45,42.55,29800.0
2010-05-12 09:30:00,42.61,42.8,42.42,42.8,8500.0,42.61,42.8,42.42,42.8,8500.0
2010-05-12 10:00:00,42.79,43.02,42.71,42.94,27600.0,42.79,43.02,42.71,42.94,27600.0
2010-05-12 10:30:00,42.92,42.95,42.71,42.91,8300.0,42.92,42.95,42.71,42.91,8300.0
2010-05-12 11:00:00,42.95,43.03,42.61,42.61,7600.0,42.95,43.03,42.61,42.61,7600.0
2010-05-12 11:30:00,42.65,42.88,42.65,42.88,7100.0,42.65,42.88,42.65,42.88,7100.0
2010-05-12 12:00:00,42.88,43.05,42.83,42.98,5900.0,42.88,43.05,42.83,42.98,5900.0
2010-05-12 12:30:00,43.01,43.01,42.82,42.87,4800.0,43.01,43.01,42.82,42.87,4800.0
2010-05-12 13:00:00,42.91,43.22,42.9,43.19,7800.0,42.91,43.22,42.9,43.19,7800.0
2010-05-12 13:30:00,43.19,43.28,42.95,43.11,12800.0,43.19,43.28,42.95,43.11,12800.0
2010-05-12 14:00:00,43.15,43.41,43.11,43.41,10100.0,43.15,43.41,43.11,43.41,10100.0
2010-05-12 14:30:00,43.46,43.56,43.37,43.42,10200.0,43.46,43.56,43.37,43.42,10200.0
2010-05-12 15:00:00,43.42,43.49,43.38,43.4,21200.0,43.42,43.49,43.38,43.4,21200.0
2010-05-12 15:30:00,43.4,43.55,43.27,43.43,27400.0,43.4,43.55,43.27,43.43,27400.0
2010-05-13 09:30:00,43.39,43.39,43.01,43.04,7800.0,43.39,43.39,43.01,43.04,7800.0
2010-05-13 10:00:00,43.03,43.64,43.03,43.58,5000.0,43.03,43.64,43.03,43.58,5000.0
2010-05-13 10:30:00,43.57,43.7,43.4,43.4,5700.0,43.57,43.7,43.4,43.4,5700.0
2010-05-13 11:00:00,43.42,43.42,43.26,43.26,4600.0,43.42,43.42,43.26,43.26,4600.0
2010-05-13 11:30:00,43.26,43.36,43.15,43.2,7500.0,43.26,43.36,43.15,43.2,7500.0
2010-05-13 12:00:00,43.19,43.28,43.18,43.2,5100.0,43.19,43.28,43.18,43.2,5100.0
2010-05-13 12:30:00,43.26,43.33,43.19,43.31,4500.0,43.26,43.33,43.19,43.31,4500.0
2010-05-13 13:00:00,43.28,43.67,43.19,43.45,23600.0,43.28,43.67,43.19,43.45,23600.0
2010-05-13 13:30:00,43.45,43.79,43.4,43.65,31000.0,43.45,43.79,43.4,43.65,31000.0
2010-05-13 14:00:00,43.62,43.65,43.54,43.57,5900.0,43.62,43.65,43.54,43.57,5900.0
2010-05-13 14:30:00,43.51,43.55,43.2,43.2,9600.0,43.51,43.55,43.2,43.2,9600.0
2010-05-13 15:00:00,43.2,43.35,43.1,43.22,14900.0,43.2,43.35,43.1,43.22,14900.0
2010-05-13 15:30:00,43.23,43.81,43.17,43.38,74300.0,43.23,43.81,43.17,43.38,74300.0
2010-05-14 09:30:00,42.91,43.1,42.65,42.71,30700.0,42.91,43.1,42.65,42.71,30700.0
2010-05-14 10:00:00,42.79,43.5,42.55,43.18,32000.0,42.79,43.5,42.55,43.18,32000.0
2010-05-14 10:30:00,43.15,43.25,42.85,42.86,21400.0,43.15,43.25,42.85,42.86,21400.0
2010-05-14 11:00:00,42.87,42.89,42.44,42.54,15000.0,42.87,42.89,42.44,42.54,15000.0
2010-05-14 11:30:00,42.48,42.58,42.19,42.22,22100.0,42.48,42.58,42.19,42.22,22100.0
2010-05-14 12:00:00,42.25,42.29,42.02,42.1,10500.0,42.25,42.29,42.02,42.1,10500.0
2010-05-14 12:30:00,42.11,42.51,42.05,42.51,15700.0,42.11,42.51,42.05,42.51,15700.0
2010-05-14 13:00:00,42.47,42.64,42.24,42.29,13200.0,42.47,42.64,42.24,42.29,13200.0
2010-05-14 13:30:00,42.28,42.28,42.09,42.18,6800.0,42.28,42.28,42.09,42.18,6800.0
2010-05-14 14:00:00,42.18,42.21,41.75,41.95,9300.0,42.18,42.21,41.75,41.95,9300.0
2010-05-14 14:30:00,41.99,42.16,41.85,41.88,5400.0,41.99,42.16,41.85,41.88,5400.0
2010-05-14 15:00:00,41.91,42.03,41.72,41.92,11900.0,41.91,42.03,41.72,41.92,11900.0
2010-05-14 15:30:00,41.88,42.43,41.88,42.26,37200.0,41.88,42.43,41.88,42.26,37200.0
2010-05-17 09:30:00,42.49,42.97,42.29,42.39,36100.0,42.49,42.97,42.29,42.39,36100.0
2010-05-17 10:00:00,42.35,42.68,42.3,42.51,23000.0,42.35,42.68,42.3,42.51,23000.0
2010-05-17 10:30:00,42.5,42.7,42.45,42.54,5000.0,42.5,42.7,42.45,42.54,5000.0
2010-05-17 11:00:00,42.47,42.52,42.3,42.32,9700.0,42.47,42.52,42.3,42.32,9700.0
2010-05-17 11:30:00,42.34,42.44,41.98,41.98,5700.0,42.34,42.44,41.98,41.98,5700.0
2010-05-17 12:00:00,41.92,41.92,41.29,41.63,18800.0,41.92,41.92,41.29,41.63,18800.0
2010-05-17 12:30:00,41.6,41.84,41.6,41.64,2400.0,41.6,41.84,41.6,41.64,2400.0
2010-05-17 13:00:00,41.66,42.12,41.66,42.03,32500.0,41.66,42.12,41.66,42.03,32500.0
2010-05-17 13:30:00,41.96,42.06,41.72,41.87,12800.0,41.96,42.06,41.72,41.87,12800.0
2010-05-17 14:00:00,41.89,41.96,41.76,41.81,2500.0,41.89,41.96,41.76,41.81,2500.0
2010-05-17 14:30:00,41.84,42.22,41.78,42.21,5200.0,41.84,42.22,41.78,42.21,5200.0
2010-05-17 15:00:00,42.24,42.41,42.03,42.11,8900.0,42.24,42.41,42.03,42.11,8900.0
2010-05-17 15:30:00,42.13,42.72,42.08,42.52,31700.0,42.13,42.72,42.08,42.52,31700.0
2010-05-18 09:30:00,43.05,43.31,42.74,43.05,28200.0,43.05,43.31,42.74,43.05,28200.0
2010-05-18 10:00:00,43.0,43.22,42.76,43.11,30800.0,43.0,43.22,42.76,43.11,30800.0
2010-05-18 10:30:00,43.11,43.21,42.89,42.93,12000.0,43.11,43.21,42.89,42.93,12000.0
2010-05-18 11:00:00,43.0,43.16,42.95,43.16,3100.0,43.0,43.16,42.95,43.16,3100.0
2010-05-18 11:30:00,43.16,43.24,42.59,42.7,16400.0,43.16,43.24,42.59,42.7,16400.0
2010-05-18 12:00:00,42.59,42.75,42.55,42.69,22400.0,42.59,42.75,42.55,42.69,22400.0
2010-05-18 12:30:00,42.73,43.08,42.73,42.87,3600.0,42.73,43.08,42.73,42.87,3600.0
2010-05-18 13:00:00,42.87,42.87,42.54,42.67,3900.0,42.87,42.87,42.54,42.67,3900.0
2010-05-18 13:30:00,42.68,42.68,42.22,42.38,3200.0,42.68,42.68,42.22,42.38,3200.0
2010-05-18 14:00:00,42.3,42.59,42.18,42.25,2900.0,42.3,42.59,42.18,42.25,2900.0
2010-05-18 14:30:00,42.28,42.33,41.92,42.1,2900.0,42.28,42.33,41.92,42.1,2900.0
2010-05-18 15:00:00,42.08,42.38,41.94,42.02,7400.0,42.08,42.38,41.94,42.02,7400.0
2010-05-18 15:30:00,42.09,42.13,41.88,42.03,18400.0,42.09,42.13,41.88,42.03,18400.0
2010-05-19 09:30:00,41.9,42.17,41.53,41.53,14600.0,41.9,42.17,41.53,41.53,14600.0
2010-05-19 10:00:00,41.55,41.73,41.12,41.31,33900.0,41.55,41.73,41.12,41.31,33900.0
2010-05-19 10:30:00,41.35,41.58,41.33,41.58,11500.0,41.35,41.58,41.33,41.58,11500.0
2010-05-19 11:00:00,41.57,41.6,41.36,41.42,6100.0,41.57,41.6,41.36,41.42,6100.0
2010-05-19 11:30:00,41.37,41.59,41.0,41.19,24700.0,41.37,41.59,41.0,41.19,24700.0
2010-05-19 12:00:00,41.09,41.63,41.09,41.49,16300.0,41.09,41.63,41.09,41.49,16300.0
2010-05-19 12:30:00,41.5,41.67,41.37,41.67,16300.0,41.5,41.67,41.37,41.67,16300.0
2010-05-19 13:00:00,41.7,42.01,41.66,41.99,4000.0,41.7,42.01,41.66,41.99,4000.0
2010-05-19 13:30:00,41.76,41.76,41.62,41.62,3900.0,41.76,41.76,41.62,41.62,3900.0
2010-05-19 14:00:00,41.77,41.77,41.48,41.57,800.0,41.77,41.77,41.48,41.57,800.0
2010-05-19 14:30:00,41.64,41.82,41.58,41.7,3700.0,41.64,41.82,41.58,41.7,3700.0
2010-05-19 15:00:00,41.68,41.74,41.39,41.67,9500.0,41.68,41.74,41.39,41.67,9500.0
2010-05-19 15:30:00,41.67,41.73,41.43,41.71,27400.0,41.67,41.73,41.43,41.71,27400.0
2010-05-20 09:30:00,40.84,40.84,40.3,40.41,5900.0,40.84,40.84,40.3,40.41,5900.0
2010-05-20 10:00:00,40.25,40.25,39.65,39.99,26000.0,40.25,40.25,39.65,39.99,26000.0
2010-05-20 10:30:00,39.99,40.03,39.63,39.63,13100.0,39.99,40.03,39.63,39.63,13100.0
2010-05-20 11:00:00,39.61,40.05,39.5,40.05,27200.0,39.61,40.05,39.5,40.05,27200.0
2010-05-20 11:30:00,40.03,40.04,39.67,39.76,18100.0,40.03,40.04,39.67,39.76,18100.0
2010-05-20 12:00:00,39.71,39.96,39.42,39.7,12800.0,39.71,39.96,39.42,39.7,12800.0
2010-05-20 12:30:00,39.72,39.79,39.28,39.42,5200.0,39.72,39.79,39.28,39.42,5200.0
2010-05-20 13:00:00,39.35,39.96,39.35,39.89,8400.0,39.35,39.96,39.35,39.89,8400.0
2010-05-20 13:30:00,39.87,40.03,39.66,39.74,5200.0,39.87,40.03,39.66,39.74,5200.0
2010-05-20 14:00:00,39.71,40.09,39.54,39.87,6800.0,39.71,40.09,39.54,39.87,6800.0
2010-05-20 14:30:00,39.81,40.29,39.81,40.08,7300.0,39.81,40.29,39.81,40.08,7300.0
2010-05-20 15:00:00,40.07,40.1,39.85,39.91,18300.0,40.07,40.1,39.85,39.91,18300.0
2010-05-20 15:30:00,39.97,40.0,39.18,39.26,40800.0,39.97,40.0,39.18,39.26,40800.0
2010-05-21 09:30:00,38.74,39.59,38.63,39.21,97300.0,38.74,39.59,38.63,39.21,97300.0
2010-05-21 10:00:00,39.1,39.2,38.54,38.61,20500.0,39.1,39.2,38.54,38.61,20500.0
2010-05-21 10:30:00,38.53,38.89,38.4,38.68,21700.0,38.53,38.89,38.4,38.68,21700.0
2010-05-21 11:00:00,38.73,39.26,38.64,39.18,42900.0,38.73,39.26,38.64,39.18,42900.0
2010-05-21 11:30:00,39.22,39.5,39.09,39.36,18300.0,39.22,39.5,39.09,39.36,18300.0
2010-05-21 12:00:00,39.37,39.52,39.22,39.42,13800.0,39.37,39.52,39.22,39.42,13800.0
2010-05-21 12:30:00,39.39,39.42,39.14,39.23,4800.0,39.39,39.42,39.14,39.23,4800.0
2010-05-21 13:00:00,39.17,39.34,38.96,39.04,4400.0,39.17,39.34,38.96,39.04,4400.0
2010-05-21 13:30:00,39.1,39.31,39.03,39.28,6200.0,39.1,39.31,39.03,39.28,6200.0
2010-05-21 14:00:00,39.31,39.38,38.99,39.11,7600.0,39.31,39.38,38.99,39.11,7600.0
2010-05-21 14:30:00,39.23,39.29,38.78,39.0,9500.0,39.23,39.29,38.78,39.0,9500.0
2010-05-21 15:00:00,39.0,39.21,38.87,39.08,19000.0,39.0,39.21,38.87,39.08,19000.0
2010-05-21 15:30:00,39.04,39.53,38.93,39.53,72600.0,39.04,39.53,38.93,39.53,72600.0
2010-05-24 09:30:00,39.46,39.5,39.12,39.24,10800.0,39.46,39.5,39.12,39.24,10800.0
2010-05-24 10:00:00,39.2,39.5,39.05,39.5,7300.0,39.2,39.5,39.05,39.5,7300.0
2010-05-24 10:30:00,39.5,39.55,39.24,39.41,11700.0,39.5,39.55,39.24,39.41,11700.0
2010-05-24 11:00:00,39.35,39.35,39.05,39.16,3900.0,39.35,39.35,39.05,39.16,3900.0
2010-05-24 11:30:00,39.15,39.58,39.08,39.56,7300.0,39.15,39.58,39.08,39.56,7300.0
2010-05-24 12:00:00,39.52,39.68,39.48,39.55,3900.0,39.52,39.68,39.48,39.55,3900.0
2010-05-24 12:30:00,39.56,39.56,39.33,39.44,2300.0,39.56,39.56,39.33,39.44,2300.0
2010-05-24 13:00:00,39.31,39.54,39.09,39.18,6600.0,39.31,39.54,39.09,39.18,6600.0
2010-05-24 13:30:00,39.2,39.2,38.86,39.0,13200.0,39.2,39.2,38.86,39.0,13200.0
2010-05-24 14:00:00,39.12,39.41,39.1,39.24,6700.0,39.12,39.41,39.1,39.24,6700.0
2010-05-24 14:30:00,39.19,39.21,38.92,38.97,7600.0,39.19,39.21,38.92,38.97,7600.0
2010-05-24 15:00:00,38.98,39.11,38.87,39.06,11300.0,38.98,39.11,38.87,39.06,11300.0
2010-05-24 15:30:00,39.04,39.19,38.65,38.67,38600.0,39.04,39.19,38.65,38.67,38600.0
2010-05-25 09:30:00,37.69,37.69,37.17,37.39,10600.0,37.69,37.69,37.17,37.39,10600.0
2010-05-25 10:00:00,37.47,37.93,37.41,37.69,11500.0,37.47,37.93,37.41,37.69,11500.0
2010-05-25 10:30:00,37.65,37.94,37.55,37.94,2800.0,37.65,37.94,37.55,37.94,2800.0
2010-05-25 11:00:00,37.97,37.99,37.42,37.61,17300.0,37.97,37.99,37.42,37.61,17300.0
2010-05-25 11:30:00,37.62,37.75,37.41,37.7,21200.0,37.62,37.75,37.41,37.7,21200.0
2010-05-25 12:00:00,37.67,38.04,37.58,37.91,43800.0,37.67,38.04,37.58,37.91,43800.0
2010-05-25 12:30:00,37.9,38.09,37.86,38.09,9500.0,37.9,38.09,37.86,38.09,9500.0
2010-05-25 13:00:00,38.04,38.04,37.8,37.93,6700.0,38.04,38.04,37.8,37.93,6700.0
2010-05-25 13:30:00,37.92,37.96,37.79,37.93,9000.0,37.92,37.96,37.79,37.93,9000.0
2010-05-25 14:00:00,37.93,38.18,37.87,38.14,12600.0,37.93,38.18,37.87,38.14,12600.0
2010-05-25 14:30:00,38.13,38.32,37.92,38.06,11600.0,38.13,38.32,37.92,38.06,11600.0
2010-05-25 15:00:00,38.04,38.65,38.04,38.53,33800.0,38.04,38.65,38.04,38.53,33800.0
2010-05-25 15:30:00,38.53,38.58,38.35,38.55,37300.0,38.53,38.58,38.35,38.55,37300.0
2010-05-26 09:30:00,38.76,39.28,38.68,39.18,7500.0,38.76,39.28,38.68,39.18,7500.0
2010-05-26 10:00:00,39.15,39.32,38.92,39.01,4200.0,39.15,39.32,38.92,39.01,4200.0
2010-05-26 10:30:00,39.06,39.42,39.06,39.12,5300.0,39.06,39.42,39.06,39.12,5300.0
2010-05-26 11:00:00,39.06,39.15,38.94,38.97,5000.0,39.06,39.15,38.94,38.97,5000.0
2010-05-26 11:30:00,38.88,39.06,38.8,39.0,6400.0,38.88,39.06,38.8,39.0,6400.0
2010-05-26 12:00:00,39.01,39.14,39.0,39.08,5300.0,39.01,39.14,39.0,39.08,5300.0
2010-05-26 12:30:00,39.08,39.16,38.97,39.11,2900.0,39.08,39.16,38.97,39.11,2900.0
2010-05-26 13:00:00,39.16,39.18,38.89,38.98,6900.0,39.16,39.18,38.89,38.98,6900.0
2010-05-26 13:30:00,38.93,39.07,38.93,38.99,6000.0,38.93,39.07,38.93,38.99,6000.0
2010-05-26 14:00:00,38.94,39.01,38.78,38.8,8300.0,38.94,39.01,38.78,38.8,8300.0
2010-05-26 14:30:00,38.82,38.83,38.38,38.54,11800.0,38.82,38.83,38.38,38.54,11800.0
2010-05-26 15:00:00,38.52,38.73,38.16,38.34,23700.0,38.52,38.73,38.16,38.34,23700.0
2010-05-26 15:30:00,38.32,38.56,38.19,38.28,32400.0,38.32,38.56,38.19,38.28,32400.0
2010-05-27 09:30:00,39.22,39.24,38.67,38.8,6500.0,39.22,39.24,38.67,38.8,6500.0
2010-05-27 10:00:00,38.8,39.15,38.75,39.13,10200.0,38.8,39.15,38.75,39.13,10200.0
2010-05-27 10:30:00,39.08,39.26,39.06,39.06,6100.0,39.08,39.26,39.06,39.06,6100.0
2010-05-27 11:00:00,39.1,39.25,39.09,39.24,4900.0,39.1,39.25,39.09,39.24,4900.0
2010-05-27 11:30:00,39.17,39.27,39.08,39.16,5800.0,39.17,39.27,39.08,39.16,5800.0
2010-05-27 12:00:00,39.18,39.4,39.0,39.35,23200.0,39.18,39.4,39.0,39.35,23200.0
2010-05-27 12:30:00,39.34,39.35,39.16,39.29,6400.0,39.34,39.35,39.16,39.29,6400.0
2010-05-27 13:00:00,39.24,39.51,39.17,39.42,11700.0,39.24,39.51,39.17,39.42,11700.0
2010-05-27 13:30:00,39.31,39.55,39.27,39.28,4800.0,39.31,39.55,39.27,39.28,4800.0
2010-05-27 14:00:00,39.28,39.55,39.25,39.51,8300.0,39.28,39.55,39.25,39.51,8300.0
2010-05-27 14:30:00,39.5,39.65,39.5,39.59,7600.0,39.5,39.65,39.5,39.59,7600.0
2010-05-27 15:00:00,39.57,39.71,39.48,39.6,12500.0,39.57,39.71,39.48,39.6,12500.0
2010-05-27 15:30:00,39.58,39.97,39.56,39.95,33400.0,39.58,39.97,39.56,39.95,33400.0
2010-05-28 09:30:00,39.92,39.92,39.36,39.56,9800.0,39.92,39.92,39.36,39.56,9800.0
2010-05-28 10:00:00,39.52,39.82,39.52,39.7,9600.0,39.52,39.82,39.52,39.7,9600.0
2010-05-28 10:30:00,39.69,39.82,39.4,39.42,8300.0,39.69,39.82,39.4,39.42,8300.0
2010-05-28 11:00:00,39.38,39.69,39.15,39.19,12300.0,39.38,39.69,39.15,39.19,12300.0
2010-05-28 11:30:00,39.2,39.38,39.19,39.2,4000.0,39.2,39.38,39.19,39.2,4000.0
2010-05-28 12:00:00,39.26,39.36,39.15,39.32,3400.0,39.26,39.36,39.15,39.32,3400.0
2010-05-28 12:30:00,39.24,39.26,38.85,39.12,10300.0,39.24,39.26,38.85,39.12,10300.0
2010-05-28 13:00:00,39.09,39.24,39.02,39.19,3200.0,39.09,39.24,39.02,39.19,3200.0
2010-05-28 13:30:00,39.22,39.26,38.98,39.08,5900.0,39.22,39.26,38.98,39.08,5900.0
2010-05-28 14:00:00,39.0,39.26,38.92,39.18,10200.0,39.0,39.26,38.92,39.18,10200.0
2010-05-28 14:30:00,39.18,39.62,39.16,39.42,8800.0,39.18,39.62,39.16,39.42,8800.0
2010-05-28 15:00:00,39.39,39.75,39.32,39.74,11100.0,39.39,39.75,39.32,39.74,11100.0
2010-05-28 15:30:00,39.71,39.81,39.27,39.33,43600.0,39.71,39.81,39.27,39.33,43600.0
2010-06-01 09:30:00,38.97,39.12,38.5,38.65,18300.0,38.97,39.12,38.5,38.65,18300.0
2010-06-01 10:00:00,38.65,39.64,38.65,39.55,21000.0,38.65,39.64,38.65,39.55,21000.0
2010-06-01 10:30:00,39.56,39.71,39.39,39.46,4800.0,39.56,39.71,39.39,39.46,4800.0
2010-06-01 11:00:00,39.34,39.44,39.27,39.4,8000.0,39.34,39.44,39.27,39.4,8000.0
2010-06-01 11:30:00,39.39,39.4,38.81,38.9,7500.0,39.39,39.4,38.81,38.9,7500.0
2010-06-01 12:00:00,38.93,39.14,38.93,39.09,1800.0,38.93,39.14,38.93,39.09,1800.0
2010-06-01 12:30:00,39.13,39.22,38.94,38.94,8800.0,39.13,39.22,38.94,38.94,8800.0
2010-06-01 13:00:00,38.9,39.49,38.9,39.37,5100.0,38.9,39.49,38.9,39.37,5100.0
2010-06-01 13:30:00,39.4,39.46,39.05,39.05,6800.0,39.4,39.46,39.05,39.05,6800.0
2010-06-01 14:00:00,39.04,39.17,38.86,39.17,8400.0,39.04,39.17,38.86,39.17,8400.0
2010-06-01 14:30:00,39.22,39.32,39.08,39.29,6700.0,39.22,39.32,39.08,39.29,6700.0
2010-06-01 15:00:00,39.25,39.25,38.75,38.85,8300.0,39.25,39.25,38.75,38.85,8300.0
2010-06-01 15:30:00,38.86,38.99,38.3,38.32,38400.0,38.86,38.99,38.3,38.32,38400.0
2010-06-02 09:30:00,38.48,38.48,38.03,38.41,17100.0,38.48,38.48,38.03,38.41,17100.0
2010-06-02 10:00:00,38.45,38.96,38.37,38.73,29800.0,38.45,38.96,38.37,38.73,29800.0
2010-06-02 10:30:00,38.72,38.74,38.53,38.64,9100.0,38.72,38.74,38.53,38.64,9100.0
2010-06-02 11:00:00,38.63,38.84,38.56,38.62,3900.0,38.63,38.84,38.56,38.62,3900.0
2010-06-02 11:30:00,38.63,38.94,38.61,38.83,6300.0,38.63,38.94,38.61,38.83,6300.0
2010-06-02 12:00:00,38.85,38.96,38.85,38.92,3900.0,38.85,38.96,38.85,38.92,3900.0
2010-06-02 12:30:00,38.93,39.07,38.89,39.05,5100.0,38.93,39.07,38.89,39.05,5100.0
2010-06-02 13:00:00,39.09,39.19,39.06,39.09,6300.0,39.09,39.19,39.06,39.09,6300.0
2010-06-02 13:30:00,39.07,39.13,38.91,38.97,16200.0,39.07,39.13,38.91,38.97,16200.0
2010-06-02 14:00:00,38.98,38.98,38.79,38.87,2900.0,38.98,38.98,38.79,38.87,2900.0
2010-06-02 14:30:00,38.88,39.26,38.88,39.17,9100.0,38.88,39.26,38.88,39.17,9100.0
2010-06-02 15:00:00,39.2,39.47,39.19,39.47,14600.0,39.2,39.47,39.19,39.47,14600.0
2010-06-02 15:30:00,39.44,39.68,39.29,39.6,39700.0,39.44,39.68,39.29,39.6,39700.0
2010-06-03 09:30:00,39.55,40.2,39.55,40.2,8100.0,39.55,40.2,39.55,40.2,8100.0
2010-06-03 10:00:00,40.2,40.2,39.64,39.7,6900.0,40.2,40.2,39.64,39.7,6900.0
2010-06-03 10:30:00,39.6,39.92,39.55,39.9,5700.0,39.6,39.92,39.55,39.9,5700.0
2010-06-03 11:00:00,39.97,40.15,39.88,40.08,13300.0,39.97,40.15,39.88,40.08,13300.0
2010-06-03 11:30:00,39.99,40.19,39.96,40.02,17300.0,39.99,40.19,39.96,40.02,17300.0
2010-06-03 12:00:00,40.0,40.0,39.65,39.8,39800.0,40.0,40.0,39.65,39.8,39800.0
2010-06-03 12:30:00,39.79,39.95,39.68,39.72,21600.0,39.79,39.95,39.68,39.72,21600.0
2010-06-03 13:00:00,39.78,39.81,39.65,39.76,14100.0,39.78,39.81,39.65,39.76,14100.0
2010-06-03 13:30:00,39.78,39.86,39.63,39.81,26700.0,39.78,39.86,39.63,39.81,26700.0
2010-06-03 14:00:00,39.87,40.0,39.72,39.95,15300.0,39.87,40.0,39.72,39.95,15300.0
2010-06-03 14:30:00,39.95,40.22,39.95,40.12,6600.0,39.95,40.22,39.95,40.12,6600.0
2010-06-03 15:00:00,40.08,40.16,39.79,40.1,16900.0,40.08,40.16,39.79,40.1,16900.0
2010-06-03 15:30:00,40.12,40.28,39.83,40.06,29400.0,40.12,40.28,39.83,40.06,29400.0
2010-06-04 09:30:00,39.05,39.46,38.69,39.39,18400.0,39.05,39.46,38.69,39.39,18400.0
2010-06-04 10:00:00,39.32,39.52,39.19,39.47,26100.0,39.32,39.52,39.19,39.47,26100.0
2010-06-04 10:30:00,39.45,39.61,39.3,39.31,30900.0,39.45,39.61,39.3,39.31,30900.0
2010-06-04 11:00:00,39.28,39.31,39.03,39.07,15200.0,39.28,39.31,39.03,39.07,15200.0
2010-06-04 11:30:00,39.08,39.4,39.06,39.39,12000.0,39.08,39.4,39.06,39.39,12000.0
2010-06-04 12:00:00,39.39,39.47,39.22,39.43,26300.0,39.39,39.47,39.22,39.43,26300.0
2010-06-04 12:30:00,39.42,39.42,39.24,39.31,7200.0,39.42,39.42,39.24,39.31,7200.0
2010-06-04 13:00:00,39.38,39.41,39.14,39.22,11300.0,39.38,39.41,39.14,39.22,11300.0
2010-06-04 13:30:00,39.19,39.28,39.14,39.14,9300.0,39.19,39.28,39.14,39.14,9300.0
2010-06-04 14:00:00,39.16,39.32,39.13,39.2,16200.0,39.16,39.32,39.13,39.2,16200.0
2010-06-04 14:30:00,39.19,39.19,38.73,38.77,16000.0,39.19,39.19,38.73,38.77,16000.0
2010-06-04 15:00:00,38.79,38.91,38.71,38.74,20900.0,38.79,38.91,38.71,38.74,20900.0
2010-06-04 15:30:00,38.73,38.85,38.54,38.8,111600.0,38.73,38.85,38.54,38.8,111600.0
2010-06-07 09:30:00,38.95,39.17,38.1,38.66,28700.0,38.95,39.17,38.1,38.66,28700.0
2010-06-07 10:00:00,38.66,38.85,38.53,38.67,16600.0,38.66,38.85,38.53,38.67,16600.0
2010-06-07 10:30:00,38.6,38.64,38.02,38.29,11500.0,38.6,38.64,38.02,38.29,11500.0
2010-06-07 11:00:00,38.17,38.34,38.0,38.18,7200.0,38.17,38.34,38.0,38.18,7200.0
2010-06-07 11:30:00,38.17,38.54,38.17,38.54,7900.0,38.17,38.54,38.17,38.54,7900.0
2010-06-07 12:00:00,38.46,38.65,38.12,38.16,15000.0,38.46,38.65,38.12,38.16,15000.0
2010-06-07 12:30:00,38.16,38.46,38.02,38.33,11800.0,38.16,38.46,38.02,38.33,11800.0
2010-06-07 13:00:00,38.31,38.48,38.16,38.48,7000.0,38.31,38.48,38.16,38.48,7000.0
2010-06-07 13:30:00,38.48,38.57,38.12,38.17,8600.0,38.48,38.57,38.12,38.17,8600.0
2010-06-07 14:00:00,38.18,38.32,37.96,38.15,15200.0,38.18,38.32,37.96,38.15,15200.0
2010-06-07 14:30:00,38.2,38.21,37.74,37.9,17900.0,38.2,38.21,37.74,37.9,17900.0
2010-06-07 15:00:00,37.91,38.19,37.77,37.77,24700.0,37.91,38.19,37.77,37.77,24700.0
2010-06-07 15:30:00,37.77,37.92,37.53,37.61,63700.0,37.77,37.92,37.53,37.61,63700.0
2010-06-08 09:30:00,37.66,37.71,36.9,37.08,13700.0,37.66,37.71,36.9,37.08,13700.0
2010-06-08 10:00:00,37.08,37.32,36.92,37.05,7200.0,37.08,37.32,36.92,37.05,7200.0
2010-06-08 10:30:00,37.07,37.1,36.65,36.88,6600.0,37.07,37.1,36.65,36.88,6600.0
2010-06-08 11:00:00,36.94,36.94,36.43,36.68,18100.0,36.94,36.94,36.43,36.68,18100.0
2010-06-08 11:30:00,36.68,36.9,36.59,36.84,14800.0,36.68,36.9,36.59,36.84,14800.0
2010-06-08 12:00:00,36.85,36.86,36.4,36.53,65400.0,36.85,36.86,36.4,36.53,65400.0
2010-06-08 12:30:00,36.54,36.66,36.51,36.66,22600.0,36.54,36.66,36.51,36.66,22600.0
2010-06-08 13:00:00,36.66,36.74,36.53,36.53,14500.0,36.66,36.74,36.53,36.53,14500.0
2010-06-08 13:30:00,36.42,36.53,36.25,36.42,17100.0,36.42,36.53,36.25,36.42,17100.0
2010-06-08 14:00:00,36.54,36.58,36.32,36.46,22900.0,36.54,36.58,36.32,36.46,22900.0
2010-06-08 14:30:00,36.48,36.62,36.26,36.26,29300.0,36.48,36.62,36.26,36.26,29300.0
2010-06-08 15:00:00,36.3,36.52,36.19,36.5,16100.0,36.3,36.52,36.19,36.5,16100.0
2010-06-08 15:30:00,36.56,36.8,36.42,36.72,40500.0,36.56,36.8,36.42,36.72,40500.0
2010-06-09 09:30:00,37.1,37.28,36.93,37.06,7800.0,37.1,37.28,36.93,37.06,7800.0
2010-06-09 10:00:00,37.11,37.19,36.94,37.1,3900.0,37.11,37.19,36.94,37.1,3900.0
2010-06-09 10:30:00,37.14,37.14,36.66,37.04,13000.0,37.14,37.14,36.66,37.04,13000.0
2010-06-09 11:00:00,37.04,37.2,36.87,37.19,20300.0,37.04,37.2,36.87,37.19,20300.0
2010-06-09 11:30:00,37.14,37.2,36.86,37.05,36800.0,37.14,37.2,36.86,37.05,36800.0
2010-06-09 12:00:00,37.13,37.26,36.99,37.2,8400.0,37.13,37.26,36.99,37.2,8400.0
2010-06-09 12:30:00,37.06,37.28,37.06,37.12,5400.0,37.06,37.28,37.06,37.12,5400.0
2010-06-09 13:00:00,37.09,37.39,37.03,37.21,5300.0,37.09,37.39,37.03,37.21,5300.0
2010-06-09 13:30:00,37.12,37.28,37.11,37.22,5400.0,37.12,37.28,37.11,37.22,5400.0
2010-06-09 14:00:00,37.22,37.38,37.1,37.36,12300.0,37.22,37.38,37.1,37.36,12300.0
2010-06-09 14:30:00,37.33,37.35,37.0,37.0,11200.0,37.33,37.35,37.0,37.0,11200.0
2010-06-09 15:00:00,36.98,37.19,36.72,37.06,20000.0,36.98,37.19,36.72,37.06,20000.0
2010-06-09 15:30:00,37.02,37.07,36.65,36.88,22800.0,37.02,37.07,36.65,36.88,22800.0
2010-06-10 09:30:00,37.51,37.56,37.18,37.56,14700.0,37.51,37.56,37.18,37.56,14700.0
2010-06-10 10:00:00,37.58,37.84,37.41,37.84,12000.0,37.58,37.84,37.41,37.84,12000.0
2010-06-10 10:30:00,37.88,37.88,37.66,37.66,4500.0,37.88,37.88,37.66,37.66,4500.0
2010-06-10 11:00:00,37.66,37.72,37.6,37.6,3200.0,37.66,37.72,37.6,37.6,3200.0
2010-06-10 11:30:00,37.57,37.6,37.36,37.48,2200.0,37.57,37.6,37.36,37.48,2200.0
2010-06-10 12:00:00,37.45,37.48,37.33,37.47,4600.0,37.45,37.48,37.33,37.47,4600.0
2010-06-10 12:30:00,37.5,37.55,37.2,37.27,3500.0,37.5,37.55,37.2,37.27,3500.0
2010-06-10 13:00:00,37.24,37.3,37.11,37.19,2100.0,37.24,37.3,37.11,37.19,2100.0
2010-06-10 13:30:00,37.22,37.43,37.22,37.37,2300.0,37.22,37.43,37.22,37.37,2300.0
2010-06-10 14:00:00,37.3,37.41,37.22,37.41,3400.0,37.3,37.41,37.22,37.41,3400.0
2010-06-10 14:30:00,37.38,37.69,37.38,37.52,4700.0,37.38,37.69,37.38,37.52,4700.0
2010-06-10 15:00:00,37.56,37.68,37.46,37.56,6000.0,37.56,37.68,37.46,37.56,6000.0
2010-06-10 15:30:00,37.56,37.9,37.5,37.87,39200.0,37.56,37.9,37.5,37.87,39200.0
2010-06-11 09:30:00,37.5,37.92,37.38,37.92,8200.0,37.5,37.92,37.38,37.92,8200.0
2010-06-11 10:00:00,38.0,38.06,37.84,37.92,3200.0,38.0,38.06,37.84,37.92,3200.0
2010-06-11 10:30:00,38.09,38.09,37.68,37.74,7000.0,38.09,38.09,37.68,37.74,7000.0
2010-06-11 11:00:00,37.74,37.74,37.42,37.49,3700.0,37.74,37.74,37.42,37.49,3700.0
2010-06-11 11:30:00,37.44,37.71,37.44,37.68,2500.0,37.44,37.71,37.44,37.68,2500.0
2010-06-11 12:00:00,37.67,37.73,37.53,37.61,2600.0,37.67,37.73,37.53,37.61,2600.0
2010-06-11 12:30:00,37.54,37.78,37.54,37.73,7000.0,37.54,37.78,37.54,37.73,7000.0
2010-06-11 13:00:00,37.78,37.86,37.77,37.84,1900.0,37.78,37.86,37.77,37.84,1900.0
2010-06-11 13:30:00,37.85,37.87,37.54,37.61,3500.0,37.85,37.87,37.54,37.61,3500.0
2010-06-11 14:00:00,37.67,37.78,37.3,37.36,10400.0,37.67,37.78,37.3,37.36,10400.0
2010-06-11 14:30:00,37.39,37.61,37.39,37.5,14300.0,37.39,37.61,37.39,37.5,14300.0
2010-06-11 15:00:00,37.53,37.59,37.46,37.52,15400.0,37.53,37.59,37.46,37.52,15400.0
2010-06-11 15:30:00,37.52,37.87,37.5,37.81,30800.0,37.52,37.87,37.5,37.81,30800.0
2010-06-14 09:30:00,38.14,38.22,37.81,38.01,15000.0,38.14,38.22,37.81,38.01,15000.0
2010-06-14 10:00:00,38.08,38.44,38.0,38.41,5800.0,38.08,38.44,38.0,38.41,5800.0
2010-06-14 10:30:00,38.41,38.53,38.27,38.53,2600.0,38.41,38.53,38.27,38.53,2600.0
2010-06-14 11:00:00,38.5,38.75,38.5,38.73,5900.0,38.5,38.75,38.5,38.73,5900.0
2010-06-14 11:30:00,38.7,38.72,38.68,38.68,5400.0,38.7,38.72,38.68,38.68,5400.0
2010-06-14 12:00:00,38.68,38.7,38.63,38.66,3300.0,38.68,38.7,38.63,38.66,3300.0
2010-06-14 12:30:00,38.65,38.67,38.52,38.52,7500.0,38.65,38.67,38.52,38.52,7500.0
2010-06-14 13:00:00,38.47,38.6,38.46,38.49,5300.0,38.47,38.6,38.46,38.49,5300.0
2010-06-14 13:30:00,38.51,38.54,38.35,38.42,3000.0,38.51,38.54,38.35,38.42,3000.0
2010-06-14 14:00:00,38.34,38.37,38.13,38.21,3200.0,38.34,38.37,38.13,38.21,3200.0
2010-06-14 14:30:00,38.25,38.4,38.1,38.37,4800.0,38.25,38.4,38.1,38.37,4800.0
2010-06-14 15:00:00,38.39,38.43,38.18,38.28,4700.0,38.39,38.43,38.18,38.28,4700.0
2010-06-14 15:30:00,38.26,38.26,37.89,37.95,15700.0,38.26,38.26,37.89,37.95,15700.0
2010-06-15 09:30:00,38.2,38.43,38.02,38.2,13800.0,38.2,38.43,38.02,38.2,13800.0
2010-06-15 10:00:00,38.2,38.24,37.99,38.08,18100.0,38.2,38.24,37.99,38.08,18100.0
2010-06-15 10:30:00,38.04,38.14,37.91,38.04,17200.0,38.04,38.14,37.91,38.04,17200.0
2010-06-15 11:00:00,38.05,38.29,38.03,38.25,38200.0,38.05,38.29,38.03,38.25,38200.0
2010-06-15 11:30:00,38.26,38.36,38.17,38.3,27500.0,38.26,38.36,38.17,38.3,27500.0
2010-06-15 12:00:00,38.31,38.44,38.27,38.41,8000.0,38.31,38.44,38.27,38.41,8000.0
2010-06-15 12:30:00,38.4,38.43,38.31,38.42,5200.0,38.4,38.43,38.31,38.42,5200.0
2010-06-15 13:00:00,38.4,38.49,38.31,38.38,7600.0,38.4,38.49,38.31,38.38,7600.0
2010-06-15 13:30:00,38.37,38.49,38.29,38.48,11100.0,38.37,38.49,38.29,38.48,11100.0
2010-06-15 14:00:00,38.51,38.88,38.51,38.83,7100.0,38.51,38.88,38.51,38.83,7100.0
2010-06-15 14:30:00,38.81,38.89,38.77,38.83,10100.0,38.81,38.89,38.77,38.83,10100.0
2010-06-15 15:00:00,38.85,39.1,38.79,39.1,8000.0,38.85,39.1,38.79,39.1,8000.0
2010-06-15 15:30:00,39.12,39.28,39.04,39.21,34800.0,39.12,39.28,39.04,39.21,34800.0
2010-06-16 09:30:00,38.91,39.12,38.57,39.04,2700.0,38.91,39.12,38.57,39.04,2700.0
2010-06-16 10:00:00,39.08,39.21,38.97,39.17,6400.0,39.08,39.21,38.97,39.17,6400.0
2010-06-16 10:30:00,39.1,39.49,38.99,39.31,13600.0,39.1,39.49,38.99,39.31,13600.0
2010-06-16 11:00:00,39.31,39.5,39.16,39.38,17600.0,39.31,39.5,39.16,39.38,17600.0
2010-06-16 11:30:00,39.38,39.38,39.16,39.16,3100.0,39.38,39.38,39.16,39.16,3100.0
2010-06-16 12:00:00,39.21,39.46,39.2,39.33,5500.0,39.21,39.46,39.2,39.33,5500.0
2010-06-16 12:30:00,39.35,39.37,39.24,39.29,4400.0,39.35,39.37,39.24,39.29,4400.0
2010-06-16 13:00:00,39.25,39.31,39.2,39.25,5600.0,39.25,39.31,39.2,39.25,5600.0
2010-06-16 13:30:00,39.25,39.41,39.25,39.4,4500.0,39.25,39.41,39.25,39.4,4500.0
2010-06-16 14:00:00,39.4,39.76,39.32,39.43,32100.0,39.4,39.76,39.32,39.43,32100.0
2010-06-16 14:30:00,39.42,39.49,39.34,39.38,7100.0,39.42,39.49,39.34,39.38,7100.0
2010-06-16 15:00:00,39.38,39.47,39.23,39.3,16100.0,39.38,39.47,39.23,39.3,16100.0
2010-06-16 15:30:00,39.3,39.5,39.23,39.49,39600.0,39.3,39.5,39.23,39.49,39600.0
2010-06-17 09:30:00,39.58,39.82,39.34,39.67,23700.0,39.58,39.82,39.34,39.67,23700.0
2010-06-17 10:00:00,39.58,39.58,39.02,39.02,9900.0,39.58,39.58,39.02,39.02,9900.0
2010-06-17 10:30:00,38.89,39.19,38.72,39.11,18400.0,38.89,39.19,38.72,39.11,18400.0
2010-06-17 11:00:00,39.12,39.25,39.03,39.17,7200.0,39.12,39.25,39.03,39.17,7200.0
2010-06-17 11:30:00,39.17,39.49,39.17,39.4,1700.0,39.17,39.49,39.17,39.4,1700.0
2010-06-17 12:00:00,39.37,39.45,39.23,39.23,55200.0,39.37,39.45,39.23,39.23,55200.0
2010-06-17 12:30:00,39.15,39.31,39.09,39.31,6600.0,39.15,39.31,39.09,39.31,6600.0
2010-06-17 13:00:00,39.3,39.35,39.27,39.31,2400.0,39.3,39.35,39.27,39.31,2400.0
2010-06-17 13:30:00,39.33,39.55,39.32,39.55,4100.0,39.33,39.55,39.32,39.55,4100.0
2010-06-17 14:00:00,39.59,39.67,39.35,39.37,37200.0,39.59,39.67,39.35,39.37,37200.0
2010-06-17 14:30:00,39.38,39.4,39.25,39.36,48600.0,39.38,39.4,39.25,39.36,48600.0
2010-06-17 15:00:00,39.36,39.36,39.24,39.27,6400.0,39.36,39.36,39.24,39.27,6400.0
2010-06-17 15:30:00,39.29,39.46,39.29,39.42,49300.0,39.29,39.46,39.29,39.42,49300.0
2010-06-18 09:30:00,39.47,39.47,39.22,39.22,118900.0,39.47,39.47,39.22,39.22,118900.0
2010-06-18 10:00:00,39.25,39.52,39.24,39.52,6900.0,39.25,39.52,39.24,39.52,6900.0
2010-06-18 10:30:00,39.59,39.64,39.49,39.63,4700.0,39.59,39.64,39.49,39.63,4700.0
2010-06-18 11:00:00,39.63,39.63,39.35,39.38,7200.0,39.63,39.63,39.35,39.38,7200.0
2010-06-18 11:30:00,39.42,39.46,39.28,39.38,10000.0,39.42,39.46,39.28,39.38,10000.0
2010-06-18 12:00:00,39.38,39.44,39.29,39.29,10800.0,39.38,39.44,39.29,39.29,10800.0
2010-06-18 12:30:00,39.19,39.25,39.06,39.06,6600.0,39.19,39.25,39.06,39.06,6600.0
2010-06-18 13:00:00,39.1,39.26,39.1,39.18,5900.0,39.1,39.26,39.1,39.18,5900.0
2010-06-18 13:30:00,39.18,39.27,39.18,39.27,2400.0,39.18,39.27,39.18,39.27,2400.0
2010-06-18 14:00:00,39.27,39.39,39.27,39.37,6100.0,39.27,39.39,39.27,39.37,6100.0
2010-06-18 14:30:00,39.4,39.47,39.3,39.41,7100.0,39.4,39.47,39.3,39.41,7100.0
2010-06-18 15:00:00,39.38,39.48,39.24,39.42,12900.0,39.38,39.48,39.24,39.42,12900.0
2010-06-18 15:30:00,39.44,39.48,39.34,39.38,104000.0,39.44,39.48,39.34,39.38,104000.0
2010-06-21 09:30:00,40.06,40.29,39.82,40.29,10300.0,40.06,40.29,39.82,40.29,10300.0
2010-06-21 10:00:00,40.29,40.44,40.17,40.35,58900.0,40.29,40.44,40.17,40.35,58900.0
2010-06-21 10:30:00,40.38,40.77,40.36,40.69,17800.0,40.38,40.77,40.36,40.69,17800.0
2010-06-21 11:00:00,40.68,40.94,40.61,40.87,9400.0,40.68,40.94,40.61,40.87,9400.0
2010-06-21 11:30:00,40.89,40.96,40.74,40.74,12600.0,40.89,40.96,40.74,40.74,12600.0
2010-06-21 12:00:00,40.74,40.74,40.37,40.41,6300.0,40.74,40.74,40.37,40.41,6300.0
2010-06-21 12:30:00,40.41,40.66,40.29,40.63,9100.0,40.41,40.66,40.29,40.63,9100.0
2010-06-21 13:00:00,40.61,40.71,40.61,40.71,5800.0,40.61,40.71,40.61,40.71,5800.0
2010-06-21 13:30:00,40.7,40.7,40.44,40.5,19800.0,40.7,40.7,40.44,40.5,19800.0
2010-06-21 14:00:00,40.48,40.73,40.48,40.59,16600.0,40.48,40.73,40.48,40.59,16600.0
2010-06-21 14:30:00,40.59,40.64,40.42,40.46,16800.0,40.59,40.64,40.42,40.46,16800.0
2010-06-21 15:00:00,40.46,40.52,40.08,40.18,22500.0,40.46,40.52,40.08,40.18,22500.0
2010-06-21 15:30:00,40.19,40.26,39.99,40.16,39800.0,40.19,40.26,39.99,40.16,39800.0
2010-06-22 09:30:00,40.16,40.67,40.16,40.37,8000.0,40.16,40.67,40.16,40.37,8000.0
2010-06-22 10:00:00,40.33,40.5,40.2,40.26,11200.0,40.33,40.5,40.2,40.26,11200.0
2010-06-22 10:30:00,40.16,40.48,40.12,40.42,4800.0,40.16,40.48,40.12,40.42,4800.0
2010-06-22 11:00:00,40.42,40.43,40.2,40.31,5900.0,40.42,40.43,40.2,40.31,5900.0
2010-06-22 11:30:00,40.31,40.4,40.12,40.13,15400.0,40.31,40.4,40.12,40.13,15400.0
2010-06-22 12:00:00,40.17,40.24,40.0,40.18,9000.0,40.17,40.24,40.0,40.18,9000.0
2010-06-22 12:30:00,40.11,40.21,39.98,40.21,11000.0,40.11,40.21,39.98,40.21,11000.0
2010-06-22 13:00:00,40.15,40.24,39.99,40.0,3900.0,40.15,40.24,39.99,40.0,3900.0
2010-06-22 13:30:00,39.98,40.24,39.94,40.0,10800.0,39.98,40.24,39.94,40.0,10800.0
2010-06-22 14:00:00,40.02,40.16,39.96,40.01,7200.0,40.02,40.16,39.96,40.01,7200.0
2010-06-22 14:30:00,40.0,40.09,39.88,40.03,37700.0,40.0,40.09,39.88,40.03,37700.0
2010-06-22 15:00:00,39.98,40.1,39.94,40.03,43200.0,39.98,40.1,39.94,40.03,43200.0
2010-06-22 15:30:00,40.0,40.09,39.96,40.01,102100.0,40.0,40.09,39.96,40.01,102100.0
2010-06-23 09:30:00,40.0,40.12,39.84,40.12,13000.0,40.0,40.12,39.84,40.12,13000.0
2010-06-23 10:00:00,40.04,40.1,39.83,39.87,62800.0,40.04,40.1,39.83,39.87,62800.0
2010-06-23 10:30:00,39.85,40.06,39.85,40.0,51600.0,39.85,40.06,39.85,40.0,51600.0
2010-06-23 11:00:00,39.99,40.09,39.84,40.09,19800.0,39.99,40.09,39.84,40.09,19800.0
2010-06-23 11:30:00,40.06,40.06,39.9,39.95,7000.0,40.06,40.06,39.9,39.95,7000.0
2010-06-23 12:00:00,39.95,40.01,39.86,39.87,12800.0,39.95,40.01,39.86,39.87,12800.0
2010-06-23 12:30:00,39.83,40.02,39.77,39.97,16800.0,39.83,40.02,39.77,39.97,16800.0
2010-06-23 13:00:00,40.0,40.04,39.87,39.9,7200.0,40.0,40.04,39.87,39.9,7200.0
2010-06-23 13:30:00,39.94,40.0,39.83,39.96,11900.0,39.94,40.0,39.83,39.96,11900.0
2010-06-23 14:00:00,39.96,39.97,39.68,39.8,9700.0,39.96,39.97,39.68,39.8,9700.0
2010-06-23 14:30:00,39.89,40.09,39.64,39.67,13300.0,39.89,40.09,39.64,39.67,13300.0
2010-06-23 15:00:00,39.7,39.87,39.58,39.8,27400.0,39.7,39.87,39.58,39.8,27400.0
2010-06-23 15:30:00,39.81,39.94,39.69,39.75,40500.0,39.81,39.94,39.69,39.75,40500.0
2010-06-24 09:30:00,39.6,39.88,39.54,39.54,13600.0,39.6,39.88,39.54,39.54,13600.0
2010-06-24 10:00:00,39.54,40.35,39.54,40.26,12000.0,39.54,40.35,39.54,40.26,12000.0
2010-06-24 10:30:00,40.24,40.26,39.72,39.82,10700.0,40.24,40.26,39.72,39.82,10700.0
2010-06-24 11:00:00,39.8,39.88,39.54,39.8,25100.0,39.8,39.88,39.54,39.8,25100.0
2010-06-24 11:30:00,39.81,40.11,39.74,40.0,6600.0,39.81,40.11,39.74,40.0,6600.0
2010-06-24 12:00:00,39.97,40.04,39.85,39.94,4100.0,39.97,40.04,39.85,39.94,4100.0
2010-06-24 12:30:00,39.91,39.92,39.66,39.92,3100.0,39.91,39.92,39.66,39.92,3100.0
2010-06-24 13:00:00,39.95,40.27,39.91,40.07,3300.0,39.95,40.27,39.91,40.07,3300.0
2010-06-24 13:30:00,40.05,40.24,40.05,40.21,5700.0,40.05,40.24,40.05,40.21,5700.0
2010-06-24 14:00:00,40.21,40.24,39.97,40.07,2700.0,40.21,40.24,39.97,40.07,2700.0
2010-06-24 14:30:00,40.0,40.0,39.72,39.73,10800.0,40.0,40.0,39.72,39.73,10800.0
2010-06-24 15:00:00,39.76,39.87,39.56,39.77,71600.0,39.76,39.87,39.56,39.77,71600.0
2010-06-24 15:30:00,39.76,39.76,39.52,39.6,32600.0,39.76,39.76,39.52,39.6,32600.0
2010-06-25 09:30:00,39.7,39.77,39.36,39.57,5000.0,39.7,39.77,39.36,39.57,5000.0
2010-06-25 10:00:00,39.54,39.67,39.41,39.47,4600.0,39.54,39.67,39.41,39.47,4600.0
2010-06-25 10:30:00,39.42,39.69,39.4,39.44,4000.0,39.42,39.69,39.4,39.44,4000.0
2010-06-25 11:00:00,39.43,39.75,39.42,39.75,7200.0,39.43,39.75,39.42,39.75,7200.0
2010-06-25 11:30:00,39.78,39.85,39.62,39.83,9000.0,39.78,39.85,39.62,39.83,9000.0
2010-06-25 12:00:00,39.79,40.03,39.77,40.0,6800.0,39.79,40.03,39.77,40.0,6800.0
2010-06-25 12:30:00,40.01,40.06,39.8,39.88,3900.0,40.01,40.06,39.8,39.88,3900.0
2010-06-25 13:00:00,39.9,40.26,39.9,40.26,3200.0,39.9,40.26,39.9,40.26,3200.0
2010-06-25 13:30:00,40.24,40.39,40.15,40.19,5700.0,40.24,40.39,40.15,40.19,5700.0
2010-06-25 14:00:00,40.18,40.32,40.05,40.31,16000.0,40.18,40.32,40.05,40.31,16000.0
2010-06-25 14:30:00,40.3,40.35,40.23,40.28,16800.0,40.3,40.35,40.23,40.28,16800.0
2010-06-25 15:00:00,40.28,40.28,39.92,40.01,23200.0,40.28,40.28,39.92,40.01,23200.0
2010-06-25 15:30:00,40.02,40.53,39.99,40.39,107200.0,40.02,40.53,39.99,40.39,107200.0
2010-06-28 09:30:00,40.42,40.54,39.77,39.77,20500.0,40.42,40.54,39.77,39.77,20500.0
2010-06-28 10:00:00,39.81,39.99,39.61,39.94,18100.0,39.81,39.99,39.61,39.94,18100.0
2010-06-28 10:30:00,39.99,40.27,39.86,40.27,21900.0,39.99,40.27,39.86,40.27,21900.0
2010-06-28 11:00:00,40.27,40.67,40.24,40.67,12700.0,40.27,40.67,40.24,40.67,12700.0
2010-06-28 11:30:00,40.66,40.77,40.35,40.4,10000.0,40.66,40.77,40.35,40.4,10000.0
2010-06-28 12:00:00,40.39,40.39,40.09,40.22,8600.0,40.39,40.39,40.09,40.22,8600.0
2010-06-28 12:30:00,40.22,40.3,40.07,40.17,6100.0,40.22,40.3,40.07,40.17,6100.0
2010-06-28 13:00:00,40.15,40.15,39.91,40.02,6500.0,40.15,40.15,39.91,40.02,6500.0
2010-06-28 13:30:00,39.98,39.99,39.85,39.98,20000.0,39.98,39.99,39.85,39.98,20000.0
2010-06-28 14:00:00,39.94,39.99,39.8,39.8,12600.0,39.94,39.99,39.8,39.8,12600.0
2010-06-28 14:30:00,39.81,40.01,39.79,39.96,15900.0,39.81,40.01,39.79,39.96,15900.0
2010-06-28 15:00:00,39.96,40.06,39.9,39.94,17000.0,39.96,40.06,39.9,39.94,17000.0
2010-06-28 15:30:00,39.92,40.23,39.9,39.92,40600.0,39.92,40.23,39.9,39.92,40600.0
2010-06-29 09:30:00,39.18,39.51,39.06,39.39,18900.0,39.18,39.51,39.06,39.39,18900.0
2010-06-29 10:00:00,39.23,39.29,39.04,39.1,28600.0,39.23,39.29,39.04,39.1,28600.0
2010-06-29 10:30:00,39.06,39.28,39.0,39.28,13300.0,39.06,39.28,39.0,39.28,13300.0
2010-06-29 11:00:00,39.29,39.38,39.13,39.13,9200.0,39.29,39.38,39.13,39.13,9200.0
2010-06-29 11:30:00,39.06,39.27,39.0,39.09,10400.0,39.06,39.27,39.0,39.09,10400.0
2010-06-29 12:00:00,39.0,39.19,39.0,39.08,4700.0,39.0,39.19,39.0,39.08,4700.0
2010-06-29 12:30:00,38.95,39.11,38.94,39.0,4900.0,38.95,39.11,38.94,39.0,4900.0
2010-06-29 13:00:00,39.0,39.04,38.75,38.78,10100.0,39.0,39.04,38.75,38.78,10100.0
2010-06-29 13:30:00,38.73,38.83,38.69,38.83,12600.0,38.73,38.83,38.69,38.83,12600.0
2010-06-29 14:00:00,38.82,38.98,38.78,38.93,5400.0,38.82,38.98,38.78,38.93,5400.0
2010-06-29 14:30:00,38.92,38.92,38.71,38.72,19600.0,38.92,38.92,38.71,38.72,19600.0
2010-06-29 15:00:00,38.73,38.91,38.73,38.77,31300.0,38.73,38.91,38.73,38.77,31300.0
2010-06-29 15:30:00,38.79,39.03,38.69,38.91,109700.0,38.79,39.03,38.69,38.91,109700.0
2010-06-30 09:30:00,38.91,39.13,38.78,38.97,7900.0,38.91,39.13,38.78,38.97,7900.0
2010-06-30 10:00:00,38.87,39.1,38.77,39.02,18000.0,38.87,39.1,38.77,39.02,18000.0
2010-06-30 10:30:00,39.0,39.5,39.0,39.41,16600.0,39.0,39.5,39.0,39.41,16600.0
2010-06-30 11:00:00,39.35,39.45,39.03,39.06,17900.0,39.35,39.45,39.03,39.06,17900.0
2010-06-30 11:30:00,39.01,39.22,39.01,39.11,6600.0,39.01,39.22,39.01,39.11,6600.0
2010-06-30 12:00:00,39.12,39.19,38.98,39.17,10800.0,39.12,39.19,38.98,39.17,10800.0
2010-06-30 12:30:00,39.14,39.2,38.87,39.02,7800.0,39.14,39.2,38.87,39.02,7800.0
2010-06-30 13:00:00,39.04,39.14,38.95,39.07,10400.0,39.04,39.14,38.95,39.07,10400.0
2010-06-30 13:30:00,39.06,39.18,38.9,39.1,8300.0,39.06,39.18,38.9,39.1,8300.0
2010-06-30 14:00:00,39.13,39.18,38.94,39.0,11400.0,39.13,39.18,38.94,39.0,11400.0
2010-06-30 14:30:00,39.02,39.06,38.88,38.94,15300.0,39.02,39.06,38.88,38.94,15300.0
2010-06-30 15:00:00,38.92,39.02,38.79,38.85,27000.0,38.92,39.02,38.79,38.85,27000.0
2010-06-30 15:30:00,38.81,38.92,38.43,38.65,119900.0,38.81,38.92,38.43,38.65,119900.0
2010-07-01 09:30:00,38.61,38.77,38.33,38.46,14300.0,38.61,38.77,38.33,38.46,14300.0
2010-07-01 10:00:00,38.42,38.45,38.1,38.38,11900.0,38.42,38.45,38.1,38.38,11900.0
2010-07-01 10:30:00,38.37,38.38,37.96,38.1,16600.0,38.37,38.38,37.96,38.1,16600.0
2010-07-01 11:00:00,38.1,38.54,37.99,38.5,37200.0,38.1,38.54,37.99,38.5,37200.0
2010-07-01 11:30:00,38.51,38.63,38.18,38.26,10800.0,38.51,38.63,38.18,38.26,10800.0
2010-07-01 12:00:00,38.25,38.25,38.05,38.21,9300.0,38.25,38.25,38.05,38.21,9300.0
2010-07-01 12:30:00,38.17,38.65,38.17,38.3,5700.0,38.17,38.65,38.17,38.3,5700.0
2010-07-01 13:00:00,38.3,38.46,38.3,38.4,4100.0,38.3,38.46,38.3,38.4,4100.0
2010-07-01 13:30:00,38.36,38.58,38.27,38.4,13600.0,38.36,38.58,38.27,38.4,13600.0
2010-07-01 14:00:00,38.38,38.46,38.22,38.24,19900.0,38.38,38.46,38.22,38.24,19900.0
2010-07-01 14:30:00,38.25,38.29,38.03,38.13,16700.0,38.25,38.29,38.03,38.13,16700.0
2010-07-01 15:00:00,38.16,38.33,38.06,38.26,24200.0,38.16,38.33,38.06,38.26,24200.0
2010-07-01 15:30:00,38.25,38.42,38.02,38.21,60900.0,38.25,38.42,38.02,38.21,60900.0
2010-07-02 09:30:00,38.42,38.43,37.79,37.88,11500.0,38.42,38.43,37.79,37.88,11500.0
2010-07-02 10:00:00,37.98,38.04,37.81,37.84,22400.0,37.98,38.04,37.81,37.84,22400.0
2010-07-02 10:30:00,37.82,37.96,37.75,37.82,6400.0,37.82,37.96,37.75,37.82,6400.0
2010-07-02 11:00:00,37.86,37.9,37.71,37.71,3700.0,37.86,37.9,37.71,37.71,3700.0
2010-07-02 11:30:00,37.65,37.66,37.28,37.36,13300.0,37.65,37.66,37.28,37.36,13300.0
2010-07-02 12:00:00,37.43,37.62,37.38,37.62,5100.0,37.43,37.62,37.38,37.62,5100.0
2010-07-02 12:30:00,37.56,37.66,37.49,37.66,2100.0,37.56,37.66,37.49,37.66,2100.0
2010-07-02 13:00:00,37.64,37.74,37.53,37.55,4600.0,37.64,37.74,37.53,37.55,4600.0
2010-07-02 13:30:00,37.52,37.73,37.52,37.73,3300.0,37.52,37.73,37.52,37.73,3300.0
2010-07-02 14:00:00,37.73,37.74,37.57,37.66,5500.0,37.73,37.74,37.57,37.66,5500.0
2010-07-02 14:30:00,37.67,37.67,37.35,37.38,8900.0,37.67,37.67,37.35,37.38,8900.0
2010-07-02 15:00:00,37.49,37.69,37.49,37.61,21500.0,37.49,37.69,37.49,37.61,21500.0
2010-07-02 15:30:00,37.61,37.75,37.48,37.48,171500.0,37.61,37.75,37.48,37.48,171500.0
2010-07-06 09:30:00,38.28,38.28,37.82,38.01,14900.0,38.28,38.28,37.82,38.01,14900.0
2010-07-06 10:00:00,37.98,38.22,37.67,37.77,24100.0,37.98,38.22,37.67,37.77,24100.0
2010-07-06 10:30:00,37.78,37.93,37.76,37.81,12400.0,37.78,37.93,37.76,37.81,12400.0
2010-07-06 11:00:00,37.89,37.9,37.69,37.74,16200.0,37.89,37.9,37.69,37.74,16200.0
2010-07-06 11:30:00,37.76,37.95,37.75,37.81,27500.0,37.76,37.95,37.75,37.81,27500.0
2010-07-06 12:00:00,37.81,37.94,37.66,37.72,47300.0,37.81,37.94,37.66,37.72,47300.0
2010-07-06 12:30:00,37.74,37.81,37.43,37.5,46400.0,37.74,37.81,37.43,37.5,46400.0
2010-07-06 13:00:00,37.53,37.63,37.18,37.2,26300.0,37.53,37.63,37.18,37.2,26300.0
2010-07-06 13:30:00,37.24,37.25,36.83,36.86,38300.0,37.24,37.25,36.83,36.86,38300.0
2010-07-06 14:00:00,36.88,37.06,36.74,37.02,43200.0,36.88,37.06,36.74,37.02,43200.0
2010-07-06 14:30:00,37.04,37.16,36.89,36.89,53600.0,37.04,37.16,36.89,36.89,53600.0
2010-07-06 15:00:00,36.86,36.93,36.44,36.61,55400.0,36.86,36.93,36.44,36.61,55400.0
2010-07-06 15:30:00,36.61,36.76,36.53,36.66,78000.0,36.61,36.76,36.53,36.66,78000.0
2010-07-07 09:30:00,36.66,36.88,36.58,36.62,15200.0,36.66,36.88,36.58,36.62,15200.0
2010-07-07 10:00:00,36.66,36.69,36.31,36.4,21900.0,36.66,36.69,36.31,36.4,21900.0
2010-07-07 10:30:00,36.47,36.65,36.4,36.56,19100.0,36.47,36.65,36.4,36.56,19100.0
2010-07-07 11:00:00,36.57,36.65,36.22,36.26,21900.0,36.57,36.65,36.22,36.26,21900.0
2010-07-07 11:30:00,36.27,36.41,36.08,36.2,15200.0,36.27,36.41,36.08,36.2,15200.0
2010-07-07 12:00:00,36.22,36.5,36.19,36.5,16400.0,36.22,36.5,36.19,36.5,16400.0
2010-07-07 12:30:00,36.51,36.6,36.4,36.49,15500.0,36.51,36.6,36.4,36.49,15500.0
2010-07-07 13:00:00,36.51,36.58,36.47,36.53,19500.0,36.51,36.58,36.47,36.53,19500.0
2010-07-07 13:30:00,36.56,36.64,36.47,36.57,21100.0,36.56,36.64,36.47,36.57,21100.0
2010-07-07 14:00:00,36.61,36.96,36.59,36.85,30500.0,36.61,36.96,36.59,36.85,30500.0
2010-07-07 14:30:00,36.83,36.99,36.77,36.97,34500.0,36.83,36.99,36.77,36.97,34500.0
2010-07-07 15:00:00,36.97,37.18,36.88,37.14,35300.0,36.97,37.18,36.88,37.14,35300.0
2010-07-07 15:30:00,37.15,37.36,37.03,37.35,84300.0,37.15,37.36,37.03,37.35,84300.0
2010-07-08 09:30:00,37.8,38.33,37.8,38.1,14700.0,37.8,38.33,37.8,38.1,14700.0
2010-07-08 10:00:00,38.12,38.44,38.05,38.35,15000.0,38.12,38.44,38.05,38.35,15000.0
2010-07-08 10:30:00,38.36,38.64,38.27,38.55,19100.0,38.36,38.64,38.27,38.55,19100.0
2010-07-08 11:00:00,38.49,38.82,38.38,38.73,23400.0,38.49,38.82,38.38,38.73,23400.0
2010-07-08 11:30:00,38.68,38.92,38.65,38.77,19700.0,38.68,38.92,38.65,38.77,19700.0
2010-07-08 12:00:00,38.72,39.09,38.63,39.0,18300.0,38.72,39.09,38.63,39.0,18300.0
2010-07-08 12:30:00,38.98,39.03,38.91,38.94,7600.0,38.98,39.03,38.91,38.94,7600.0
2010-07-08 13:00:00,38.94,39.39,38.94,39.34,12300.0,38.94,39.39,38.94,39.34,12300.0
2010-07-08 13:30:00,39.3,39.57,39.29,39.41,29700.0,39.3,39.57,39.29,39.41,29700.0
2010-07-08 14:00:00,39.48,39.49,39.17,39.34,8600.0,39.48,39.49,39.17,39.34,8600.0
2010-07-08 14:30:00,39.31,39.42,39.15,39.39,24200.0,39.31,39.42,39.15,39.39,24200.0
2010-07-08 15:00:00,39.36,39.45,39.22,39.45,20000.0,39.36,39.45,39.22,39.45,20000.0
2010-07-08 15:30:00,39.45,39.65,39.45,39.6,39500.0,39.45,39.65,39.45,39.6,39500.0
2010-07-09 09:30:00,39.56,39.59,39.23,39.43,4700.0,39.56,39.59,39.23,39.43,4700.0
2010-07-09 10:00:00,39.49,39.54,39.27,39.5,6100.0,39.49,39.54,39.27,39.5,6100.0
2010-07-09 10:30:00,39.42,39.5,39.24,39.28,7300.0,39.42,39.5,39.24,39.28,7300.0
2010-07-09 11:00:00,39.28,39.28,38.97,38.97,7100.0,39.28,39.28,38.97,38.97,7100.0
2010-07-09 11:30:00,39.05,39.11,38.98,38.98,4800.0,39.05,39.11,38.98,38.98,4800.0
2010-07-09 12:00:00,39.0,39.16,38.95,39.15,4400.0,39.0,39.16,38.95,39.15,4400.0
2010-07-09 12:30:00,39.1,39.13,39.01,39.13,6300.0,39.1,39.13,39.01,39.13,6300.0
2010-07-09 13:00:00,39.09,39.17,39.08,39.1,10200.0,39.09,39.17,39.08,39.1,10200.0
2010-07-09 13:30:00,39.08,39.16,39.01,39.13,5600.0,39.08,39.16,39.01,39.13,5600.0
2010-07-09 14:00:00,39.13,39.22,39.11,39.19,1800.0,39.13,39.22,39.11,39.19,1800.0
2010-07-09 14:30:00,39.16,39.36,39.14,39.36,5900.0,39.16,39.36,39.14,39.36,5900.0
2010-07-09 15:00:00,39.33,39.39,39.18,39.24,10100.0,39.33,39.39,39.18,39.24,10100.0
2010-07-09 15:30:00,39.28,39.53,39.22,39.53,30900.0,39.28,39.53,39.22,39.53,30900.0
2010-07-12 09:30:00,39.33,39.53,39.08,39.26,5100.0,39.33,39.53,39.08,39.26,5100.0
2010-07-12 10:00:00,39.39,39.4,38.88,38.88,48300.0,39.39,39.4,38.88,38.88,48300.0
2010-07-12 10:30:00,38.91,39.1,38.82,38.82,12600.0,38.91,39.1,38.82,38.82,12600.0
2010-07-12 11:00:00,38.88,38.96,38.55,38.96,16000.0,38.88,38.96,38.55,38.96,16000.0
2010-07-12 11:30:00,38.96,38.96,38.8,38.88,4200.0,38.96,38.96,38.8,38.88,4200.0
2010-07-12 12:00:00,38.86,39.05,38.86,39.02,5100.0,38.86,39.05,38.86,39.02,5100.0
2010-07-12 12:30:00,39.0,39.04,38.9,38.92,5200.0,39.0,39.04,38.9,38.92,5200.0
2010-07-12 13:00:00,38.86,39.1,38.79,39.06,9800.0,38.86,39.1,38.79,39.06,9800.0
2010-07-12 13:30:00,39.07,39.15,38.96,39.08,12700.0,39.07,39.15,38.96,39.08,12700.0
2010-07-12 14:00:00,39.11,39.11,38.63,38.71,26500.0,39.11,39.11,38.63,38.71,26500.0
2010-07-12 14:30:00,38.67,38.91,38.57,38.8,28100.0,38.67,38.91,38.57,38.8,28100.0
2010-07-12 15:00:00,38.81,38.97,38.77,38.95,13400.0,38.81,38.97,38.77,38.95,13400.0
2010-07-12 15:30:00,38.93,38.95,38.64,38.79,40300.0,38.93,38.95,38.64,38.79,40300.0
2010-07-13 09:30:00,39.34,39.38,38.81,39.02,29600.0,39.34,39.38,38.81,39.02,29600.0
2010-07-13 10:00:00,39.02,39.2,39.02,39.03,14900.0,39.02,39.2,39.02,39.03,14900.0
2010-07-13 10:30:00,39.04,39.06,38.92,38.94,5800.0,39.04,39.06,38.92,38.94,5800.0
2010-07-13 11:00:00,38.97,39.08,38.97,39.01,2400.0,38.97,39.08,38.97,39.01,2400.0
2010-07-13 11:30:00,39.07,39.34,39.07,39.26,24400.0,39.07,39.34,39.07,39.26,24400.0
2010-07-13 12:00:00,39.33,39.38,39.19,39.19,9700.0,39.33,39.38,39.19,39.19,9700.0
2010-07-13 12:30:00,39.21,39.22,39.13,39.15,3900.0,39.21,39.22,39.13,39.15,3900.0
2010-07-13 13:00:00,39.14,39.18,38.99,38.99,2200.0,39.14,39.18,38.99,38.99,2200.0
2010-07-13 13:30:00,38.97,39.14,38.97,39.09,4500.0,38.97,39.14,38.97,39.09,4500.0
2010-07-13 14:00:00,39.11,39.26,39.11,39.21,6500.0,39.11,39.26,39.11,39.21,6500.0
2010-07-13 14:30:00,39.14,39.27,39.12,39.16,20000.0,39.14,39.27,39.12,39.16,20000.0
2010-07-13 15:00:00,39.17,39.23,39.11,39.18,21000.0,39.17,39.23,39.11,39.18,21000.0
2010-07-13 15:30:00,39.18,39.47,39.18,39.24,57000.0,39.18,39.47,39.18,39.24,57000.0
2010-07-14 09:30:00,39.03,39.29,38.89,39.14,21000.0,39.03,39.29,38.89,39.14,21000.0
2010-07-14 10:00:00,39.1,39.49,38.96,39.35,20100.0,39.1,39.49,38.96,39.35,20100.0
2010-07-14 10:30:00,39.37,39.45,39.28,39.39,49500.0,39.37,39.45,39.28,39.39,49500.0
2010-07-14 11:00:00,39.41,39.53,39.29,39.53,22700.0,39.41,39.53,39.29,39.53,22700.0
2010-07-14 11:30:00,39.51,39.66,39.49,39.65,8300.0,39.51,39.66,39.49,39.65,8300.0
2010-07-14 12:00:00,39.65,39.67,39.56,39.59,5200.0,39.65,39.67,39.56,39.59,5200.0
2010-07-14 12:30:00,39.61,39.64,39.51,39.57,7300.0,39.61,39.64,39.51,39.57,7300.0
2010-07-14 13:00:00,39.52,39.61,39.47,39.5,6200.0,39.52,39.61,39.47,39.5,6200.0
2010-07-14 13:30:00,39.5,39.54,39.31,39.35,7600.0,39.5,39.54,39.31,39.35,7600.0
2010-07-14 14:00:00,39.35,39.38,39.04,39.08,16400.0,39.35,39.38,39.04,39.08,16400.0
2010-07-14 14:30:00,39.09,39.21,39.02,39.19,18400.0,39.09,39.21,39.02,39.19,18400.0
2010-07-14 15:00:00,39.19,39.24,39.05,39.18,12500.0,39.19,39.24,39.05,39.18,12500.0
2010-07-14 15:30:00,39.13,39.28,39.0,39.28,32000.0,39.13,39.28,39.0,39.28,32000.0
2010-07-15 09:30:00,39.32,39.37,39.07,39.14,6600.0,39.32,39.37,39.07,39.14,6600.0
2010-07-15 10:00:00,39.14,39.21,38.94,39.15,55400.0,39.14,39.21,38.94,39.15,55400.0
2010-07-15 10:30:00,39.17,39.21,39.04,39.1,16200.0,39.17,39.21,39.04,39.1,16200.0
2010-07-15 11:00:00,39.13,39.15,39.03,39.11,8400.0,39.13,39.15,39.03,39.11,8400.0
2010-07-15 11:30:00,39.13,39.18,39.03,39.04,11100.0,39.13,39.18,39.03,39.04,11100.0
2010-07-15 12:00:00,39.06,39.07,38.83,38.83,16900.0,39.06,39.07,38.83,38.83,16900.0
2010-07-15 12:30:00,38.83,39.08,38.83,39.05,9900.0,38.83,39.08,38.83,39.05,9900.0
2010-07-15 13:00:00,39.05,39.22,39.05,39.21,31400.0,39.05,39.22,39.05,39.21,31400.0
2010-07-15 13:30:00,39.14,39.16,39.04,39.08,8400.0,39.14,39.16,39.04,39.08,8400.0
2010-07-15 14:00:00,39.1,39.2,39.04,39.15,14600.0,39.1,39.2,39.04,39.15,14600.0
2010-07-15 14:30:00,39.19,39.21,39.02,39.04,11000.0,39.19,39.21,39.02,39.04,11000.0
2010-07-15 15:00:00,39.06,39.13,38.9,39.07,28600.0,39.06,39.13,38.9,39.07,28600.0
2010-07-15 15:30:00,39.09,39.49,39.03,39.31,41100.0,39.09,39.49,39.03,39.31,41100.0
2010-07-16 09:30:00,39.13,39.39,38.55,38.64,30600.0,39.13,39.39,38.55,38.64,30600.0
2010-07-16 10:00:00,38.61,38.84,38.46,38.84,17900.0,38.61,38.84,38.46,38.84,17900.0
2010-07-16 10:30:00,38.84,39.16,38.83,39.0,14700.0,38.84,39.16,38.83,39.0,14700.0
2010-07-16 11:00:00,39.05,39.09,38.84,39.0,12300.0,39.05,39.09,38.84,39.0,12300.0
2010-07-16 11:30:00,38.95,38.95,38.58,38.63,10300.0,38.95,38.95,38.58,38.63,10300.0
2010-07-16 12:00:00,38.63,38.66,38.46,38.5,7900.0,38.63,38.66,38.46,38.5,7900.0
2010-07-16 12:30:00,38.51,38.52,38.4,38.49,9100.0,38.51,38.52,38.4,38.49,9100.0
2010-07-16 13:00:00,38.44,38.6,38.39,38.48,3800.0,38.44,38.6,38.39,38.48,3800.0
2010-07-16 13:30:00,38.48,38.55,38.38,38.39,9700.0,38.48,38.55,38.38,38.39,9700.0
2010-07-16 14:00:00,38.39,38.47,38.32,38.44,11600.0,38.39,38.47,38.32,38.44,11600.0
2010-07-16 14:30:00,38.38,38.5,38.34,38.35,12200.0,38.38,38.5,38.34,38.35,12200.0
2010-07-16 15:00:00,38.36,38.43,38.3,38.38,46200.0,38.36,38.43,38.3,38.38,46200.0
2010-07-16 15:30:00,38.35,38.53,38.35,38.46,65100.0,38.35,38.53,38.35,38.46,65100.0
2010-07-19 09:30:00,38.49,38.67,38.48,38.55,5700.0,38.49,38.67,38.48,38.55,5700.0
2010-07-19 10:00:00,38.51,38.55,38.23,38.23,7500.0,38.51,38.55,38.23,38.23,7500.0
2010-07-19 10:30:00,38.23,38.31,38.08,38.3,15500.0,38.23,38.31,38.08,38.3,15500.0
2010-07-19 11:00:00,38.32,38.66,38.32,38.63,8400.0,38.32,38.66,38.32,38.63,8400.0
2010-07-19 11:30:00,38.58,38.58,38.44,38.55,4000.0,38.58,38.58,38.44,38.55,4000.0
2010-07-19 12:00:00,38.53,38.53,38.32,38.5,2900.0,38.53,38.53,38.32,38.5,2900.0
2010-07-19 12:30:00,38.48,38.61,38.43,38.43,2200.0,38.48,38.61,38.43,38.43,2200.0
2010-07-19 13:00:00,38.47,38.47,38.2,38.26,2600.0,38.47,38.47,38.2,38.26,2600.0
2010-07-19 13:30:00,38.29,38.29,38.2,38.25,4000.0,38.29,38.29,38.2,38.25,4000.0
2010-07-19 14:00:00,38.27,38.4,38.27,38.33,10100.0,38.27,38.4,38.27,38.33,10100.0
2010-07-19 14:30:00,38.29,38.47,38.24,38.37,5800.0,38.29,38.47,38.24,38.37,5800.0
2010-07-19 15:00:00,38.38,38.56,38.36,38.39,9300.0,38.38,38.56,38.36,38.39,9300.0
2010-07-19 15:30:00,38.42,38.58,38.31,38.51,17600.0,38.42,38.58,38.31,38.51,17600.0
2010-07-20 09:30:00,37.9,38.09,37.77,38.06,4100.0,37.9,38.09,37.77,38.06,4100.0
2010-07-20 10:00:00,37.92,37.92,37.44,37.61,20300.0,37.92,37.92,37.44,37.61,20300.0
2010-07-20 10:30:00,37.6,37.68,37.6,37.68,3300.0,37.6,37.68,37.6,37.68,3300.0
2010-07-20 11:00:00,37.67,37.74,37.61,37.61,4500.0,37.67,37.74,37.61,37.61,4500.0
2010-07-20 11:30:00,37.61,37.75,37.55,37.7,14500.0,37.61,37.75,37.55,37.7,14500.0
2010-07-20 12:00:00,37.62,37.71,37.56,37.64,3700.0,37.62,37.71,37.56,37.64,3700.0
2010-07-20 12:30:00,37.61,37.73,37.61,37.68,3400.0,37.61,37.73,37.61,37.68,3400.0
2010-07-20 13:00:00,37.73,37.78,37.68,37.75,2000.0,37.73,37.78,37.68,37.75,2000.0
2010-07-20 13:30:00,37.78,38.29,37.78,38.22,4300.0,37.78,38.29,37.78,38.22,4300.0
2010-07-20 14:00:00,38.24,38.24,38.02,38.03,7600.0,38.24,38.24,38.02,38.03,7600.0
2010-07-20 14:30:00,38.15,38.29,38.08,38.15,12700.0,38.15,38.29,38.08,38.15,12700.0
2010-07-20 15:00:00,38.17,38.4,38.15,38.4,9200.0,38.17,38.4,38.15,38.4,9200.0
2010-07-20 15:30:00,38.42,38.72,38.41,38.68,29200.0,38.42,38.72,38.41,38.68,29200.0
2010-07-21 09:30:00,39.06,39.18,38.55,38.63,18900.0,39.06,39.18,38.55,38.63,18900.0
2010-07-21 10:00:00,38.64,38.74,38.48,38.67,7600.0,38.64,38.74,38.48,38.67,7600.0
2010-07-21 10:30:00,38.67,38.7,38.48,38.48,14600.0,38.67,38.7,38.48,38.48,14600.0
2010-07-21 11:00:00,38.48,38.54,38.32,38.32,10100.0,38.48,38.54,38.32,38.32,10100.0
2010-07-21 11:30:00,38.28,38.38,38.22,38.37,3800.0,38.28,38.38,38.22,38.37,3800.0
2010-07-21 12:00:00,38.39,38.53,38.36,38.53,3400.0,38.39,38.53,38.36,38.53,3400.0
2010-07-21 12:30:00,38.56,38.74,38.47,38.47,7600.0,38.56,38.74,38.47,38.47,7600.0
2010-07-21 13:00:00,38.46,38.64,38.41,38.6,17000.0,38.46,38.64,38.41,38.6,17000.0
2010-07-21 13:30:00,38.65,38.88,38.65,38.82,7500.0,38.65,38.88,38.65,38.82,7500.0
2010-07-21 14:00:00,38.85,38.92,38.36,38.65,35700.0,38.85,38.92,38.36,38.65,35700.0
2010-07-21 14:30:00,38.6,38.63,38.2,38.27,20400.0,38.6,38.63,38.2,38.27,20400.0
2010-07-21 15:00:00,38.24,38.59,38.22,38.55,20600.0,38.24,38.59,38.22,38.55,20600.0
2010-07-21 15:30:00,38.54,38.65,38.46,38.57,56800.0,38.54,38.65,38.46,38.57,56800.0
2010-07-22 09:30:00,39.13,39.27,38.92,39.13,8900.0,39.13,39.27,38.92,39.13,8900.0
2010-07-22 10:00:00,39.36,39.57,39.29,39.57,6600.0,39.36,39.57,39.29,39.57,6600.0
2010-07-22 10:30:00,39.57,39.94,39.5,39.92,11700.0,39.57,39.94,39.5,39.92,11700.0
2010-07-22 11:00:00,39.78,39.89,39.72,39.88,5100.0,39.78,39.89,39.72,39.88,5100.0
2010-07-22 11:30:00,39.81,39.91,39.8,39.84,5100.0,39.81,39.91,39.8,39.84,5100.0
2010-07-22 12:00:00,39.85,40.0,39.85,39.89,6000.0,39.85,40.0,39.85,39.89,6000.0
2010-07-22 12:30:00,39.9,39.97,39.83,39.88,7900.0,39.9,39.97,39.83,39.88,7900.0
2010-07-22 13:00:00,39.9,39.96,39.87,39.87,6300.0,39.9,39.96,39.87,39.87,6300.0
2010-07-22 13:30:00,39.89,39.89,39.81,39.81,6500.0,39.89,39.89,39.81,39.81,6500.0
2010-07-22 14:00:00,39.84,40.04,39.81,40.03,4700.0,39.84,40.04,39.81,40.03,4700.0
2010-07-22 14:30:00,40.06,40.07,39.94,40.04,10400.0,40.06,40.07,39.94,40.04,10400.0
2010-07-22 15:00:00,40.1,40.26,40.01,40.23,14600.0,40.1,40.26,40.01,40.23,14600.0
2010-07-22 15:30:00,40.21,40.24,39.92,40.16,39700.0,40.21,40.24,39.92,40.16,39700.0
2010-07-23 09:30:00,39.93,40.26,39.92,40.08,8200.0,39.93,40.26,39.92,40.08,8200.0
2010-07-23 10:00:00,40.04,40.5,40.04,40.49,10100.0,40.04,40.5,40.04,40.49,10100.0
2010-07-23 10:30:00,40.56,40.77,40.55,40.57,33900.0,40.56,40.77,40.55,40.57,33900.0
2010-07-23 11:00:00,40.45,40.73,40.42,40.53,4600.0,40.45,40.73,40.42,40.53,4600.0
2010-07-23 11:30:00,40.53,40.82,40.53,40.78,6500.0,40.53,40.82,40.53,40.78,6500.0
2010-07-23 12:00:00,40.83,40.93,40.54,40.75,6300.0,40.83,40.93,40.54,40.75,6300.0
2010-07-23 12:30:00,40.75,40.75,40.44,40.6,5200.0,40.75,40.75,40.44,40.6,5200.0
2010-07-23 13:00:00,40.55,41.23,40.44,41.21,10400.0,40.55,41.23,40.44,41.21,10400.0
2010-07-23 13:30:00,41.26,41.34,41.0,41.16,7300.0,41.26,41.34,41.0,41.16,7300.0
2010-07-23 14:00:00,41.1,41.19,40.99,41.07,6400.0,41.1,41.19,40.99,41.07,6400.0
2010-07-23 14:30:00,41.08,41.27,41.02,41.12,13800.0,41.08,41.27,41.02,41.12,13800.0
2010-07-23 15:00:00,41.14,41.14,40.93,41.0,15200.0,41.14,41.14,40.93,41.0,15200.0
2010-07-23 15:30:00,41.03,41.25,40.87,41.18,49500.0,41.03,41.25,40.87,41.18,49500.0
2010-07-26 09:30:00,41.48,42.01,41.07,41.9,8500.0,41.48,42.01,41.07,41.9,8500.0
2010-07-26 10:00:00,41.93,42.49,41.93,42.18,11800.0,41.93,42.49,41.93,42.18,11800.0
2010-07-26 10:30:00,42.18,42.25,42.0,42.25,7500.0,42.18,42.25,42.0,42.25,7500.0
2010-07-26 11:00:00,42.23,42.51,42.23,42.51,12000.0,42.23,42.51,42.23,42.51,12000.0
2010-07-26 11:30:00,42.51,42.54,42.28,42.33,8800.0,42.51,42.54,42.28,42.33,8800.0
2010-07-26 12:00:00,42.4,42.4,42.2,42.27,5700.0,42.4,42.4,42.2,42.27,5700.0
2010-07-26 12:30:00,42.27,42.27,42.03,42.11,5100.0,42.27,42.27,42.03,42.11,5100.0
2010-07-26 13:00:00,42.16,42.16,42.01,42.05,3700.0,42.16,42.16,42.01,42.05,3700.0
2010-07-26 13:30:00,42.08,42.21,42.05,42.1,7800.0,42.08,42.21,42.05,42.1,7800.0
2010-07-26 14:00:00,42.09,42.18,42.0,42.06,7700.0,42.09,42.18,42.0,42.06,7700.0
2010-07-26 14:30:00,42.04,42.08,41.95,42.08,9000.0,42.04,42.08,41.95,42.08,9000.0
2010-07-26 15:00:00,42.11,42.17,42.05,42.13,12900.0,42.11,42.17,42.05,42.13,12900.0
2010-07-26 15:30:00,42.14,42.38,42.11,42.35,40000.0,42.14,42.38,42.11,42.35,40000.0
2010-07-27 09:30:00,42.65,42.84,42.46,42.73,8600.0,42.65,42.84,42.46,42.73,8600.0
2010-07-27 10:00:00,42.79,43.0,42.5,42.68,9600.0,42.79,43.0,42.5,42.68,9600.0
2010-07-27 10:30:00,42.73,42.73,42.46,42.56,5000.0,42.73,42.73,42.46,42.56,5000.0
2010-07-27 11:00:00,42.55,42.55,42.43,42.52,2800.0,42.55,42.55,42.43,42.52,2800.0
2010-07-27 11:30:00,42.43,42.55,42.35,42.42,10000.0,42.43,42.55,42.35,42.42,10000.0
2010-07-27 12:00:00,42.4,42.55,42.35,42.55,4400.0,42.4,42.55,42.35,42.55,4400.0
2010-07-27 12:30:00,42.55,42.57,42.33,42.41,6100.0,42.55,42.57,42.33,42.41,6100.0
2010-07-27 13:00:00,42.37,42.39,42.23,42.23,2300.0,42.37,42.39,42.23,42.23,2300.0
2010-07-27 13:30:00,42.18,42.27,42.0,42.23,4300.0,42.18,42.27,42.0,42.23,4300.0
2010-07-27 14:00:00,42.17,42.25,42.02,42.24,6500.0,42.17,42.25,42.02,42.24,6500.0
2010-07-27 14:30:00,42.25,42.3,42.18,42.25,7800.0,42.25,42.3,42.18,42.25,7800.0
2010-07-27 15:00:00,42.3,42.37,42.14,42.29,14300.0,42.3,42.37,42.14,42.29,14300.0
2010-07-27 15:30:00,42.25,42.28,42.12,42.22,20100.0,42.25,42.28,42.12,42.22,20100.0
2010-07-28 09:30:00,42.03,42.42,41.97,42.37,3700.0,42.03,42.42,41.97,42.37,3700.0
2010-07-28 10:00:00,42.28,42.4,41.95,42.15,7800.0,42.28,42.4,41.95,42.15,7800.0
2010-07-28 10:30:00,42.17,42.3,42.1,42.25,6100.0,42.17,42.3,42.1,42.25,6100.0
2010-07-28 11:00:00,42.16,42.24,42.06,42.1,4600.0,42.16,42.24,42.06,42.1,4600.0
2010-07-28 11:30:00,42.09,42.25,42.05,42.06,10900.0,42.09,42.25,42.05,42.06,10900.0
2010-07-28 12:00:00,42.1,42.23,41.98,42.23,7400.0,42.1,42.23,41.98,42.23,7400.0
2010-07-28 12:30:00,42.16,42.34,42.11,42.2,6800.0,42.16,42.34,42.11,42.2,6800.0
2010-07-28 13:00:00,42.2,42.43,42.2,42.22,10400.0,42.2,42.43,42.2,42.22,10400.0
2010-07-28 13:30:00,42.23,42.3,42.12,42.26,6200.0,42.23,42.3,42.12,42.26,6200.0
2010-07-28 14:00:00,42.23,42.3,42.02,42.06,3200.0,42.23,42.3,42.02,42.06,3200.0
2010-07-28 14:30:00,42.04,42.1,41.71,41.84,9400.0,42.04,42.1,41.71,41.84,9400.0
2010-07-28 15:00:00,41.83,42.01,41.64,42.01,15400.0,41.83,42.01,41.64,42.01,15400.0
2010-07-28 15:30:00,41.98,42.13,41.93,42.06,27700.0,41.98,42.13,41.93,42.06,27700.0
2010-07-29 09:30:00,42.39,42.82,42.37,42.44,5500.0,42.39,42.82,42.37,42.44,5500.0
2010-07-29 10:00:00,42.42,42.8,42.28,42.47,8000.0,42.42,42.8,42.28,42.47,8000.0
2010-07-29 10:30:00,42.46,42.55,42.31,42.47,5200.0,42.46,42.55,42.31,42.47,5200.0
2010-07-29 11:00:00,42.37,42.37,41.75,41.87,7500.0,42.37,42.37,41.75,41.87,7500.0
2010-07-29 11:30:00,41.75,41.78,41.5,41.55,3700.0,41.75,41.78,41.5,41.55,3700.0
2010-07-29 12:00:00,41.56,41.8,41.35,41.8,4100.0,41.56,41.8,41.35,41.8,4100.0
2010-07-29 12:30:00,41.78,41.9,41.64,41.9,3900.0,41.78,41.9,41.64,41.9,3900.0
2010-07-29 13:00:00,41.87,42.14,41.87,42.03,3500.0,41.87,42.14,41.87,42.03,3500.0
2010-07-29 13:30:00,42.11,42.33,42.0,42.13,5700.0,42.11,42.33,42.0,42.13,5700.0
2010-07-29 14:00:00,42.08,42.21,41.89,42.09,11600.0,42.08,42.21,41.89,42.09,11600.0
2010-07-29 14:30:00,42.1,42.3,42.05,42.08,11600.0,42.1,42.3,42.05,42.08,11600.0
2010-07-29 15:00:00,42.07,42.36,42.0,42.29,9200.0,42.07,42.36,42.0,42.29,9200.0
2010-07-29 15:30:00,42.26,42.26,41.81,41.92,31400.0,42.26,42.26,41.81,41.92,31400.0
2010-07-30 09:30:00,41.27,41.29,40.79,41.13,6700.0,41.27,41.29,40.79,41.13,6700.0
2010-07-30 10:00:00,41.08,41.53,41.08,41.39,6600.0,41.08,41.53,41.08,41.39,6600.0
2010-07-30 10:30:00,41.44,41.82,41.33,41.76,23400.0,41.44,41.82,41.33,41.76,23400.0
2010-07-30 11:00:00,41.78,41.85,41.28,41.28,7700.0,41.78,41.85,41.28,41.28,7700.0
2010-07-30 11:30:00,41.31,41.43,41.17,41.26,10600.0,41.31,41.43,41.17,41.26,10600.0
2010-07-30 12:00:00,41.42,41.47,41.23,41.23,4600.0,41.42,41.47,41.23,41.23,4600.0
2010-07-30 12:30:00,41.25,41.26,41.08,41.08,7900.0,41.25,41.26,41.08,41.08,7900.0
2010-07-30 13:00:00,41.09,41.1,40.84,40.94,7800.0,41.09,41.1,40.84,40.94,7800.0
2010-07-30 13:30:00,40.91,40.97,40.82,40.87,15200.0,40.91,40.97,40.82,40.87,15200.0
2010-07-30 14:00:00,40.88,41.21,40.88,41.16,12300.0,40.88,41.21,40.88,41.16,12300.0
2010-07-30 14:30:00,41.18,41.25,41.11,41.14,5200.0,41.18,41.25,41.11,41.14,5200.0
2010-07-30 15:00:00,41.12,41.18,40.93,41.08,33600.0,41.12,41.18,40.93,41.08,33600.0
2010-07-30 15:30:00,41.08,41.16,40.95,40.99,49800.0,41.08,41.16,40.95,40.99,49800.0
2010-08-02 09:30:00,41.99,41.99,41.17,41.17,11900.0,41.99,41.99,41.17,41.17,11900.0
2010-08-02 10:00:00,41.28,42.17,41.26,42.06,19100.0,41.28,42.17,41.26,42.06,19100.0
2010-08-02 10:30:00,42.03,42.24,42.03,42.09,11100.0,42.03,42.24,42.03,42.09,11100.0
2010-08-02 11:00:00,42.09,42.23,41.97,42.18,7700.0,42.09,42.23,41.97,42.18,7700.0
2010-08-02 11:30:00,42.21,42.36,42.05,42.05,5100.0,42.21,42.36,42.05,42.05,5100.0
2010-08-02 12:00:00,42.06,42.06,41.63,41.63,6400.0,42.06,42.06,41.63,41.63,6400.0
2010-08-02 12:30:00,41.61,41.61,41.3,41.53,12300.0,41.61,41.61,41.3,41.53,12300.0
2010-08-02 13:00:00,41.56,41.62,41.53,41.54,3500.0,41.56,41.62,41.53,41.54,3500.0
2010-08-02 13:30:00,41.54,41.89,41.54,41.84,15200.0,41.54,41.89,41.54,41.84,15200.0
2010-08-02 14:00:00,41.82,41.88,41.68,41.73,15500.0,41.82,41.88,41.68,41.73,15500.0
2010-08-02 14:30:00,41.7,42.01,41.7,41.86,16200.0,41.7,42.01,41.7,41.86,16200.0
2010-08-02 15:00:00,41.85,42.04,41.8,42.04,14300.0,41.85,42.04,41.8,42.04,14300.0
2010-08-02 15:30:00,42.03,42.06,41.83,41.95,26300.0,42.03,42.06,41.83,41.95,26300.0
2010-08-03 09:30:00,41.64,41.84,41.16,41.3,18600.0,41.64,41.84,41.16,41.3,18600.0
2010-08-03 10:00:00,41.3,41.55,41.11,41.42,8700.0,41.3,41.55,41.11,41.42,8700.0
2010-08-03 10:30:00,41.38,41.78,41.38,41.69,8300.0,41.38,41.78,41.38,41.69,8300.0
2010-08-03 11:00:00,41.77,41.98,41.77,41.9,4900.0,41.77,41.98,41.77,41.9,4900.0
2010-08-03 11:30:00,41.97,42.32,41.97,42.04,8000.0,41.97,42.32,41.97,42.04,8000.0
2010-08-03 12:00:00,42.04,42.13,41.9,41.9,3600.0,42.04,42.13,41.9,41.9,3600.0
2010-08-03 12:30:00,41.98,42.11,41.91,42.01,5500.0,41.98,42.11,41.91,42.01,5500.0
2010-08-03 13:00:00,41.98,41.98,41.82,41.89,3200.0,41.98,41.98,41.82,41.89,3200.0
2010-08-03 13:30:00,41.88,41.96,41.81,41.86,6100.0,41.88,41.96,41.81,41.86,6100.0
2010-08-03 14:00:00,41.89,41.97,41.82,41.9,7700.0,41.89,41.97,41.82,41.9,7700.0
2010-08-03 14:30:00,41.95,41.98,41.69,41.71,11200.0,41.95,41.98,41.69,41.71,11200.0
2010-08-03 15:00:00,41.74,41.76,41.54,41.67,16300.0,41.74,41.76,41.54,41.67,16300.0
2010-08-03 15:30:00,41.65,41.72,41.57,41.7,58400.0,41.65,41.72,41.57,41.7,58400.0
2010-08-04 09:30:00,41.83,42.19,41.7,42.19,7100.0,41.83,42.19,41.7,42.19,7100.0
2010-08-04 10:00:00,42.19,42.47,41.98,42.08,10100.0,42.19,42.47,41.98,42.08,10100.0
2010-08-04 10:30:00,42.12,42.4,42.12,42.29,4000.0,42.12,42.4,42.12,42.29,4000.0
2010-08-04 11:00:00,42.28,42.43,42.17,42.38,9100.0,42.28,42.43,42.17,42.38,9100.0
2010-08-04 11:30:00,42.35,42.61,42.31,42.35,7600.0,42.35,42.61,42.31,42.35,7600.0
2010-08-04 12:00:00,42.49,42.78,42.46,42.72,13200.0,42.49,42.78,42.46,42.72,13200.0
2010-08-04 12:30:00,42.72,42.72,42.57,42.6,16700.0,42.72,42.72,42.57,42.6,16700.0
2010-08-04 13:00:00,42.65,42.7,42.48,42.51,5800.0,42.65,42.7,42.48,42.51,5800.0
2010-08-04 13:30:00,42.51,42.63,42.51,42.59,9100.0,42.51,42.63,42.51,42.59,9100.0
2010-08-04 14:00:00,42.6,42.72,42.56,42.66,15600.0,42.6,42.72,42.56,42.66,15600.0
2010-08-04 14:30:00,42.66,42.66,42.4,42.42,14900.0,42.66,42.66,42.4,42.42,14900.0
2010-08-04 15:00:00,42.47,42.52,42.38,42.46,12000.0,42.47,42.52,42.38,42.46,12000.0
2010-08-04 15:30:00,42.48,42.62,42.4,42.49,37000.0,42.48,42.62,42.4,42.49,37000.0
2010-08-05 09:30:00,42.08,42.15,41.68,41.7,12700.0,42.08,42.15,41.68,41.7,12700.0
2010-08-05 10:00:00,41.69,42.08,41.58,41.94,14300.0,41.69,42.08,41.58,41.94,14300.0
2010-08-05 10:30:00,42.0,42.0,41.6,41.6,10400.0,42.0,42.0,41.6,41.6,10400.0
2010-08-05 11:00:00,41.61,41.64,41.33,41.62,5800.0,41.61,41.64,41.33,41.62,5800.0
2010-08-05 11:30:00,41.63,41.63,41.44,41.51,4400.0,41.63,41.63,41.44,41.51,4400.0
2010-08-05 12:00:00,41.45,41.65,41.45,41.47,4600.0,41.45,41.65,41.45,41.47,4600.0
2010-08-05 12:30:00,41.47,41.49,41.36,41.41,3900.0,41.47,41.49,41.36,41.41,3900.0
2010-08-05 13:00:00,41.42,41.45,41.32,41.42,5700.0,41.42,41.45,41.32,41.42,5700.0
2010-08-05 13:30:00,41.39,41.67,41.39,41.6,5300.0,41.39,41.67,41.39,41.6,5300.0
2010-08-05 14:00:00,41.64,41.74,41.61,41.71,5400.0,41.64,41.74,41.61,41.71,5400.0
2010-08-05 14:30:00,41.71,41.72,41.61,41.61,9000.0,41.71,41.72,41.61,41.61,9000.0
2010-08-05 15:00:00,41.6,41.7,41.59,41.69,11100.0,41.6,41.7,41.59,41.69,11100.0
2010-08-05 15:30:00,41.68,41.69,41.46,41.6,32000.0,41.68,41.69,41.46,41.6,32000.0
2010-08-06 09:30:00,40.96,41.36,40.76,41.32,5500.0,40.96,41.36,40.76,41.32,5500.0
2010-08-06 10:00:00,41.33,41.54,41.12,41.29,16000.0,41.33,41.54,41.12,41.29,16000.0
2010-08-06 10:30:00,41.38,41.41,40.18,40.21,13100.0,41.38,41.41,40.18,40.21,13100.0
2010-08-06 11:00:00,40.29,40.61,40.27,40.49,5100.0,40.29,40.61,40.27,40.49,5100.0
2010-08-06 11:30:00,40.49,40.86,40.48,40.73,7200.0,40.49,40.86,40.48,40.73,7200.0
2010-08-06 12:00:00,40.72,40.72,40.4,40.44,5900.0,40.72,40.72,40.4,40.44,5900.0
2010-08-06 12:30:00,40.5,40.59,40.46,40.52,3800.0,40.5,40.59,40.46,40.52,3800.0
2010-08-06 13:00:00,40.44,40.62,40.36,40.45,5200.0,40.44,40.62,40.36,40.45,5200.0
2010-08-06 13:30:00,40.49,40.63,40.47,40.58,5000.0,40.49,40.63,40.47,40.58,5000.0
2010-08-06 14:00:00,40.54,40.73,40.49,40.72,8700.0,40.54,40.73,40.49,40.72,8700.0
2010-08-06 14:30:00,40.79,41.08,40.67,41.03,14000.0,40.79,41.08,40.67,41.03,14000.0
2010-08-06 15:00:00,41.02,41.29,41.0,41.18,12800.0,41.02,41.29,41.0,41.18,12800.0
2010-08-06 15:30:00,41.21,41.34,41.09,41.24,24900.0,41.21,41.34,41.09,41.24,24900.0
2010-08-09 09:30:00,41.65,41.65,41.22,41.47,5600.0,41.65,41.65,41.22,41.47,5600.0
2010-08-09 10:00:00,41.48,41.58,41.35,41.4,3100.0,41.48,41.58,41.35,41.4,3100.0
2010-08-09 10:30:00,41.43,41.55,41.37,41.47,3100.0,41.43,41.55,41.37,41.47,3100.0
2010-08-09 11:00:00,41.41,41.66,41.41,41.48,2100.0,41.41,41.66,41.41,41.48,2100.0
2010-08-09 11:30:00,41.54,41.83,41.54,41.78,3000.0,41.54,41.83,41.54,41.78,3000.0
2010-08-09 12:00:00,41.78,41.82,41.64,41.64,3900.0,41.78,41.82,41.64,41.64,3900.0
2010-08-09 12:30:00,41.64,41.68,41.53,41.58,2100.0,41.64,41.68,41.53,41.58,2100.0
2010-08-09 13:00:00,41.59,41.72,41.58,41.58,1800.0,41.59,41.72,41.58,41.58,1800.0
2010-08-09 13:30:00,41.55,41.76,41.54,41.65,1600.0,41.55,41.76,41.54,41.65,1600.0
2010-08-09 14:00:00,41.6,41.63,41.58,41.63,2100.0,41.6,41.63,41.58,41.63,2100.0
2010-08-09 14:30:00,41.6,41.86,41.59,41.86,7800.0,41.6,41.86,41.59,41.86,7800.0
2010-08-09 15:00:00,41.82,41.84,41.67,41.84,6100.0,41.82,41.84,41.67,41.84,6100.0
2010-08-09 15:30:00,41.85,41.92,41.77,41.82,17100.0,41.85,41.92,41.77,41.82,17100.0
2010-08-10 09:30:00,41.23,41.44,40.72,41.01,9600.0,41.23,41.44,40.72,41.01,9600.0
2010-08-10 10:00:00,41.01,41.09,40.83,41.04,6300.0,41.01,41.09,40.83,41.04,6300.0
2010-08-10 10:30:00,40.96,41.0,40.7,40.7,2300.0,40.96,41.0,40.7,40.7,2300.0
2010-08-10 11:00:00,40.74,40.96,40.74,40.86,3300.0,40.74,40.96,40.74,40.86,3300.0
2010-08-10 11:30:00,40.87,41.0,40.82,40.85,4000.0,40.87,41.0,40.82,40.85,4000.0
2010-08-10 12:00:00,40.76,40.78,40.56,40.58,4500.0,40.76,40.78,40.56,40.58,4500.0
2010-08-10 12:30:00,40.58,40.58,40.35,40.35,3700.0,40.58,40.58,40.35,40.35,3700.0
2010-08-10 13:00:00,40.27,40.38,40.04,40.1,7300.0,40.27,40.38,40.04,40.1,7300.0
2010-08-10 13:30:00,40.09,40.51,40.06,40.49,6200.0,40.09,40.51,40.06,40.49,6200.0
2010-08-10 14:00:00,40.51,41.01,40.51,40.84,10100.0,40.51,41.01,40.51,40.84,10100.0
2010-08-10 14:30:00,40.85,41.41,40.85,41.31,12400.0,40.85,41.41,40.85,41.31,12400.0
2010-08-10 15:00:00,41.28,41.36,40.98,41.12,11900.0,41.28,41.36,40.98,41.12,11900.0
2010-08-10 15:30:00,41.13,41.25,40.91,40.98,29100.0,41.13,41.25,40.91,40.98,29100.0
2010-08-11 09:30:00,40.15,40.17,39.24,39.89,18200.0,40.15,40.17,39.24,39.89,18200.0
2010-08-11 10:00:00,39.92,40.14,39.78,39.83,10100.0,39.92,40.14,39.78,39.83,10100.0
2010-08-11 10:30:00,39.78,39.78,39.26,39.34,11500.0,39.78,39.78,39.26,39.34,11500.0
2010-08-11 11:00:00,39.35,39.43,39.19,39.31,6300.0,39.35,39.43,39.19,39.31,6300.0
2010-08-11 11:30:00,39.35,39.37,39.17,39.26,5100.0,39.35,39.37,39.17,39.26,5100.0
2010-08-11 12:00:00,39.26,39.26,39.05,39.06,6300.0,39.26,39.26,39.05,39.06,6300.0
2010-08-11 12:30:00,39.17,39.17,38.97,38.98,5600.0,39.17,39.17,38.97,38.98,5600.0
2010-08-11 13:00:00,39.02,39.21,39.0,39.07,4000.0,39.02,39.21,39.0,39.07,4000.0
2010-08-11 13:30:00,39.15,39.17,38.97,38.98,6900.0,39.15,39.17,38.97,38.98,6900.0
2010-08-11 14:00:00,38.96,39.25,38.92,39.22,12800.0,38.96,39.25,38.92,39.22,12800.0
2010-08-11 14:30:00,39.2,39.23,38.99,39.04,11300.0,39.2,39.23,38.99,39.04,11300.0
2010-08-11 15:00:00,39.01,39.14,38.95,39.03,17300.0,39.01,39.14,38.95,39.03,17300.0
2010-08-11 15:30:00,39.06,39.21,38.97,39.14,59600.0,39.06,39.21,38.97,39.14,59600.0
2010-08-12 09:30:00,38.37,38.8,38.26,38.68,14900.0,38.37,38.8,38.26,38.68,14900.0
2010-08-12 10:00:00,38.67,38.79,38.58,38.58,6400.0,38.67,38.79,38.58,38.58,6400.0
2010-08-12 10:30:00,38.63,39.04,38.62,38.96,5000.0,38.63,39.04,38.62,38.96,5000.0
2010-08-12 11:00:00,38.91,39.08,38.83,39.07,3700.0,38.91,39.08,38.83,39.07,3700.0
2010-08-12 11:30:00,39.08,39.12,38.84,38.88,4700.0,39.08,39.12,38.84,38.88,4700.0
2010-08-12 12:00:00,38.86,38.86,38.71,38.73,5400.0,38.86,38.86,38.71,38.73,5400.0
2010-08-12 12:30:00,38.74,38.93,38.74,38.85,3300.0,38.74,38.93,38.74,38.85,3300.0
2010-08-12 13:00:00,38.83,38.86,38.54,38.56,5400.0,38.83,38.86,38.54,38.56,5400.0
2010-08-12 13:30:00,38.53,38.54,38.33,38.35,9300.0,38.53,38.54,38.33,38.35,9300.0
2010-08-12 14:00:00,38.35,38.54,38.35,38.49,20200.0,38.35,38.54,38.35,38.49,20200.0
2010-08-12 14:30:00,38.48,38.73,38.36,38.68,11400.0,38.48,38.73,38.36,38.68,11400.0
2010-08-12 15:00:00,38.74,39.05,38.74,38.98,23300.0,38.74,39.05,38.74,38.98,23300.0
2010-08-12 15:30:00,38.96,39.08,38.7,38.86,31200.0,38.96,39.08,38.7,38.86,31200.0
2010-08-13 09:30:00,38.59,38.85,38.29,38.65,11000.0,38.59,38.85,38.29,38.65,11000.0
2010-08-13 10:00:00,38.74,38.74,38.49,38.62,8600.0,38.74,38.74,38.49,38.62,8600.0
2010-08-13 10:30:00,38.63,38.74,38.39,38.61,11300.0,38.63,38.74,38.39,38.61,11300.0
2010-08-13 11:00:00,38.6,38.72,38.5,38.51,4000.0,38.6,38.72,38.5,38.51,4000.0
2010-08-13 11:30:00,38.54,38.59,38.41,38.58,4600.0,38.54,38.59,38.41,38.58,4600.0
2010-08-13 12:00:00,38.55,38.67,38.54,38.67,1800.0,38.55,38.67,38.54,38.67,1800.0
2010-08-13 12:30:00,38.63,38.78,38.59,38.7,2000.0,38.63,38.78,38.59,38.7,2000.0
2010-08-13 13:00:00,38.78,38.78,38.65,38.69,2400.0,38.78,38.78,38.65,38.69,2400.0
2010-08-13 13:30:00,38.71,38.83,38.71,38.77,3400.0,38.71,38.83,38.71,38.77,3400.0
2010-08-13 14:00:00,38.77,38.82,38.68,38.7,6800.0,38.77,38.82,38.68,38.7,6800.0
2010-08-13 14:30:00,38.72,38.75,38.53,38.57,7100.0,38.72,38.75,38.53,38.57,7100.0
2010-08-13 15:00:00,38.56,38.63,38.53,38.59,8900.0,38.56,38.63,38.53,38.59,8900.0
2010-08-13 15:30:00,38.56,38.7,38.38,38.44,28100.0,38.56,38.7,38.38,38.44,28100.0
2010-08-16 09:30:00,38.33,38.33,37.81,38.15,6100.0,38.33,38.33,37.81,38.15,6100.0
2010-08-16 10:00:00,38.09,38.59,38.01,38.57,8400.0,38.09,38.59,38.01,38.57,8400.0
2010-08-16 10:30:00,38.58,38.78,38.56,38.61,4100.0,38.58,38.78,38.56,38.61,4100.0
2010-08-16 11:00:00,38.53,38.53,38.29,38.39,3600.0,38.53,38.53,38.29,38.39,3600.0
2010-08-16 11:30:00,38.4,38.65,38.36,38.64,2900.0,38.4,38.65,38.36,38.64,2900.0
2010-08-16 12:00:00,38.55,38.69,38.46,38.61,3300.0,38.55,38.69,38.46,38.61,3300.0
2010-08-16 12:30:00,38.66,38.71,38.64,38.67,1300.0,38.66,38.71,38.64,38.67,1300.0
2010-08-16 13:00:00,38.58,38.69,38.58,38.59,3400.0,38.58,38.69,38.58,38.59,3400.0
2010-08-16 13:30:00,38.6,38.62,38.41,38.45,2800.0,38.6,38.62,38.41,38.45,2800.0
2010-08-16 14:00:00,38.45,38.5,38.3,38.48,2800.0,38.45,38.5,38.3,38.48,2800.0
2010-08-16 14:30:00,38.45,38.45,38.26,38.31,10600.0,38.45,38.45,38.26,38.31,10600.0
2010-08-16 15:00:00,38.31,38.34,38.03,38.25,19000.0,38.31,38.34,38.03,38.25,19000.0
2010-08-16 15:30:00,38.26,38.53,38.25,38.52,21600.0,38.26,38.53,38.25,38.52,21600.0
2010-08-17 09:30:00,38.91,38.91,38.47,38.72,5500.0,38.91,38.91,38.47,38.72,5500.0
2010-08-17 10:00:00,38.74,38.88,38.62,38.62,8200.0,38.74,38.88,38.62,38.62,8200.0
2010-08-17 10:30:00,38.65,38.98,38.64,38.98,3800.0,38.65,38.98,38.64,38.98,3800.0
2010-08-17 11:00:00,38.97,39.23,38.97,39.17,2500.0,38.97,39.23,38.97,39.17,2500.0
2010-08-17 11:30:00,39.19,39.41,39.19,39.23,2700.0,39.19,39.41,39.19,39.23,2700.0
2010-08-17 12:00:00,39.24,39.24,39.07,39.1,1900.0,39.24,39.24,39.07,39.1,1900.0
2010-08-17 12:30:00,39.15,39.16,39.09,39.15,1400.0,39.15,39.16,39.09,39.15,1400.0
2010-08-17 13:00:00,39.15,39.51,39.13,39.48,3000.0,39.15,39.51,39.13,39.48,3000.0
2010-08-17 13:30:00,39.55,39.67,39.53,39.58,3700.0,39.55,39.67,39.53,39.58,3700.0
2010-08-17 14:00:00,39.61,39.75,39.61,39.75,2900.0,39.61,39.75,39.61,39.75,2900.0
2010-08-17 14:30:00,39.71,39.71,39.51,39.51,3700.0,39.71,39.71,39.51,39.51,3700.0
2010-08-17 15:00:00,39.51,39.56,39.43,39.52,5000.0,39.51,39.56,39.43,39.52,5000.0
2010-08-17 15:30:00,39.55,39.55,39.29,39.3,15900.0,39.55,39.55,39.29,39.3,15900.0
2010-08-18 09:30:00,39.25,39.28,38.71,39.0,6900.0,39.25,39.28,38.71,39.0,6900.0
2010-08-18 10:00:00,39.02,39.28,39.0,39.03,10200.0,39.02,39.28,39.0,39.03,10200.0
2010-08-18 10:30:00,39.05,39.23,38.98,39.06,2700.0,39.05,39.23,38.98,39.06,2700.0
2010-08-18 11:00:00,39.11,39.41,39.11,39.37,2200.0,39.11,39.41,39.11,39.37,2200.0
2010-08-18 11:30:00,39.34,39.51,39.34,39.48,900.0,39.34,39.51,39.34,39.48,900.0
2010-08-18 12:00:00,39.41,39.43,39.34,39.37,700.0,39.41,39.43,39.34,39.37,700.0
2010-08-18 12:30:00,39.34,39.61,39.3,39.58,2200.0,39.34,39.61,39.3,39.58,2200.0
2010-08-18 13:00:00,39.54,39.81,39.54,39.73,2000.0,39.54,39.81,39.54,39.73,2000.0
2010-08-18 13:30:00,39.71,39.71,39.62,39.69,800.0,39.71,39.71,39.62,39.69,800.0
2010-08-18 14:00:00,39.71,39.71,39.56,39.56,1600.0,39.71,39.71,39.56,39.56,1600.0
2010-08-18 14:30:00,39.57,39.69,39.5,39.63,4000.0,39.57,39.69,39.5,39.63,4000.0
2010-08-18 15:00:00,39.66,39.68,39.45,39.52,5900.0,39.66,39.68,39.45,39.52,5900.0
2010-08-18 15:30:00,39.5,39.62,39.46,39.58,19400.0,39.5,39.62,39.46,39.58,19400.0
2010-08-19 09:30:00,39.34,39.42,38.91,39.05,4200.0,39.34,39.42,38.91,39.05,4200.0
2010-08-19 10:00:00,38.96,38.96,38.31,38.31,9400.0,38.96,38.96,38.31,38.31,9400.0
2010-08-19 10:30:00,38.33,38.49,38.19,38.22,10700.0,38.33,38.49,38.19,38.22,10700.0
2010-08-19 11:00:00,38.22,38.31,38.1,38.2,5900.0,38.22,38.31,38.1,38.2,5900.0
2010-08-19 11:30:00,38.13,38.13,37.74,37.98,7300.0,38.13,38.13,37.74,37.98,7300.0
2010-08-19 12:00:00,37.97,38.19,37.97,38.19,4200.0,37.97,38.19,37.97,38.19,4200.0
2010-08-19 12:30:00,38.13,38.18,37.93,38.06,4200.0,38.13,38.18,37.93,38.06,4200.0
2010-08-19 13:00:00,38.11,38.14,37.94,38.03,1600.0,38.11,38.14,37.94,38.03,1600.0
2010-08-19 13:30:00,37.96,38.05,37.93,37.99,8300.0,37.96,38.05,37.93,37.99,8300.0
2010-08-19 14:00:00,37.94,38.2,37.93,38.15,7500.0,37.94,38.2,37.93,38.15,7500.0
2010-08-19 14:30:00,38.2,38.22,38.01,38.04,19400.0,38.2,38.22,38.01,38.04,19400.0
2010-08-19 15:00:00,38.03,38.18,37.92,37.92,35100.0,38.03,38.18,37.92,37.92,35100.0
2010-08-19 15:30:00,37.94,38.1,37.91,37.92,21400.0,37.94,38.1,37.91,37.92,21400.0
2010-08-20 09:30:00,37.68,37.88,37.28,37.47,28300.0,37.68,37.88,37.28,37.47,28300.0
2010-08-20 10:00:00,37.47,37.57,37.33,37.49,6200.0,37.47,37.57,37.33,37.49,6200.0
2010-08-20 10:30:00,37.53,37.62,37.34,37.42,4400.0,37.53,37.62,37.34,37.42,4400.0
2010-08-20 11:00:00,37.42,37.58,37.24,37.41,5500.0,37.42,37.58,37.24,37.41,5500.0
2010-08-20 11:30:00,37.38,37.41,37.12,37.12,13100.0,37.38,37.41,37.12,37.12,13100.0
2010-08-20 12:00:00,37.17,37.23,37.17,37.21,10800.0,37.17,37.23,37.17,37.21,10800.0
2010-08-20 12:30:00,37.2,37.21,37.14,37.2,3000.0,37.2,37.21,37.14,37.2,3000.0
2010-08-20 13:00:00,37.21,37.27,37.17,37.2,12700.0,37.21,37.27,37.17,37.2,12700.0
2010-08-20 13:30:00,37.2,37.21,37.12,37.16,5900.0,37.2,37.21,37.12,37.16,5900.0
2010-08-20 14:00:00,37.19,37.23,37.15,37.17,10800.0,37.19,37.23,37.15,37.17,10800.0
2010-08-20 14:30:00,37.2,37.35,37.2,37.25,30400.0,37.2,37.35,37.2,37.25,30400.0
2010-08-20 15:00:00,37.26,37.36,37.24,37.33,36900.0,37.26,37.36,37.24,37.33,36900.0
2010-08-20 15:30:00,37.34,37.57,37.31,37.51,22900.0,37.34,37.57,37.31,37.51,22900.0
2010-08-23 09:30:00,37.64,37.82,37.47,37.59,4800.0,37.64,37.82,37.47,37.59,4800.0
2010-08-23 10:00:00,37.54,37.6,37.37,37.37,12100.0,37.54,37.6,37.37,37.37,12100.0
2010-08-23 10:30:00,37.37,37.47,37.09,37.13,8200.0,37.37,37.47,37.09,37.13,8200.0
2010-08-23 11:00:00,37.13,37.13,36.81,36.85,5000.0,37.13,37.13,36.81,36.85,5000.0
2010-08-23 11:30:00,36.85,36.95,36.79,36.79,4300.0,36.85,36.95,36.79,36.79,4300.0
2010-08-23 12:00:00,36.81,37.16,36.81,37.13,5300.0,36.81,37.16,36.81,37.13,5300.0
2010-08-23 12:30:00,37.18,37.22,37.02,37.02,1900.0,37.18,37.22,37.02,37.02,1900.0
2010-08-23 13:00:00,37.0,37.1,36.92,37.07,3100.0,37.0,37.1,36.92,37.07,3100.0
2010-08-23 13:30:00,37.09,37.09,36.92,36.98,3100.0,37.09,37.09,36.92,36.98,3100.0
2010-08-23 14:00:00,37.02,37.24,37.02,37.09,7600.0,37.02,37.24,37.02,37.09,7600.0
2010-08-23 14:30:00,37.08,37.23,36.99,37.07,9800.0,37.08,37.23,36.99,37.07,9800.0
2010-08-23 15:00:00,37.07,37.18,36.97,36.98,14400.0,37.07,37.18,36.97,36.98,14400.0
2010-08-23 15:30:00,36.97,37.03,36.83,36.86,36300.0,36.97,37.03,36.83,36.86,36300.0
2010-08-24 09:30:00,36.41,36.43,36.09,36.12,10500.0,36.41,36.43,36.09,36.12,10500.0
2010-08-24 10:00:00,36.12,36.17,35.85,36.04,16700.0,36.12,36.17,35.85,36.04,16700.0
2010-08-24 10:30:00,36.02,36.1,35.89,36.06,4600.0,36.02,36.1,35.89,36.06,4600.0
2010-08-24 11:00:00,36.13,36.21,36.03,36.15,8400.0,36.13,36.21,36.03,36.15,8400.0
2010-08-24 11:30:00,36.16,36.23,35.96,36.1,45500.0,36.16,36.23,35.96,36.1,45500.0
2010-08-24 12:00:00,36.07,36.12,35.94,35.94,4300.0,36.07,36.12,35.94,35.94,4300.0
2010-08-24 12:30:00,35.99,36.15,35.98,36.14,3300.0,35.99,36.15,35.98,36.14,3300.0
2010-08-24 13:00:00,36.15,36.4,36.13,36.4,21800.0,36.15,36.4,36.13,36.4,21800.0
2010-08-24 13:30:00,36.39,36.39,36.1,36.16,12200.0,36.39,36.39,36.1,36.16,12200.0
2010-08-24 14:00:00,36.11,36.2,36.1,36.1,13300.0,36.11,36.2,36.1,36.1,13300.0
2010-08-24 14:30:00,36.09,36.25,36.09,36.21,8600.0,36.09,36.25,36.09,36.21,8600.0
2010-08-24 15:00:00,36.24,36.25,36.11,36.16,15200.0,36.24,36.25,36.11,36.16,15200.0
2010-08-24 15:30:00,36.19,36.22,35.97,36.0,37700.0,36.19,36.22,35.97,36.0,37700.0
2010-08-25 09:30:00,35.77,35.81,35.36,35.36,16700.0,35.77,35.81,35.36,35.36,16700.0
2010-08-25 10:00:00,35.4,35.95,35.34,35.83,10800.0,35.4,35.95,35.34,35.83,10800.0
2010-08-25 10:30:00,35.84,35.98,35.61,35.98,3800.0,35.84,35.98,35.61,35.98,3800.0
2010-08-25 11:00:00,36.02,36.21,35.91,36.15,7200.0,36.02,36.21,35.91,36.15,7200.0
2010-08-25 11:30:00,36.14,36.17,35.94,35.95,9100.0,36.14,36.17,35.94,35.95,9100.0
2010-08-25 12:00:00,35.95,35.95,35.51,35.59,12800.0,35.95,35.95,35.51,35.59,12800.0
2010-08-25 12:30:00,35.54,35.59,35.36,35.54,1800.0,35.54,35.59,35.36,35.54,1800.0
2010-08-25 13:00:00,35.53,35.67,35.53,35.6,2500.0,35.53,35.67,35.53,35.6,2500.0
2010-08-25 13:30:00,35.61,35.95,35.61,35.79,8200.0,35.61,35.95,35.61,35.79,8200.0
2010-08-25 14:00:00,35.78,36.11,35.77,35.94,10600.0,35.78,36.11,35.77,35.94,10600.0
2010-08-25 14:30:00,36.05,36.33,36.05,36.33,7200.0,36.05,36.33,36.05,36.33,7200.0
2010-08-25 15:00:00,36.32,36.34,36.11,36.2,6200.0,36.32,36.34,36.11,36.2,6200.0
2010-08-25 15:30:00,36.19,36.69,36.19,36.46,31800.0,36.19,36.69,36.19,36.46,31800.0
2010-08-26 09:30:00,36.69,36.73,36.27,36.53,7000.0,36.69,36.73,36.27,36.53,7000.0
2010-08-26 10:00:00,36.58,36.84,36.54,36.62,8200.0,36.58,36.84,36.54,36.62,8200.0
2010-08-26 10:30:00,36.6,36.85,36.51,36.65,6600.0,36.6,36.85,36.51,36.65,6600.0
2010-08-26 11:00:00,36.56,36.56,36.32,36.36,8000.0,36.56,36.56,36.32,36.36,8000.0
2010-08-26 11:30:00,36.36,36.38,36.06,36.19,10800.0,36.36,36.38,36.06,36.19,10800.0
2010-08-26 12:00:00,36.19,36.21,36.14,36.14,14800.0,36.19,36.21,36.14,36.14,14800.0
2010-08-26 12:30:00,36.14,36.18,35.99,36.01,12100.0,36.14,36.18,35.99,36.01,12100.0
2010-08-26 13:00:00,36.03,36.12,35.89,36.1,12000.0,36.03,36.12,35.89,36.1,12000.0
2010-08-26 13:30:00,36.07,36.14,36.02,36.07,8000.0,36.07,36.14,36.02,36.07,8000.0
2010-08-26 14:00:00,36.06,36.27,36.05,36.27,18100.0,36.06,36.27,36.05,36.27,18100.0
2010-08-26 14:30:00,36.28,36.39,36.11,36.18,17300.0,36.28,36.39,36.11,36.18,17300.0
2010-08-26 15:00:00,36.22,36.59,36.16,36.44,19700.0,36.22,36.59,36.16,36.44,19700.0
2010-08-26 15:30:00,36.43,36.59,36.34,36.48,50400.0,36.43,36.59,36.34,36.48,50400.0
2010-08-27 09:30:00,36.85,36.86,36.3,36.36,7700.0,36.85,36.86,36.3,36.36,7700.0
2010-08-27 10:00:00,36.36,36.95,36.15,36.95,12800.0,36.36,36.95,36.15,36.95,12800.0
2010-08-27 10:30:00,37.06,37.13,36.65,36.67,2200.0,37.06,37.13,36.65,36.67,2200.0
2010-08-27 11:00:00,36.83,37.32,36.83,37.24,3900.0,36.83,37.32,36.83,37.24,3900.0
2010-08-27 11:30:00,37.28,37.31,37.0,37.21,3400.0,37.28,37.31,37.0,37.21,3400.0
2010-08-27 12:00:00,37.15,37.21,37.04,37.08,4000.0,37.15,37.21,37.04,37.08,4000.0
2010-08-27 12:30:00,37.1,37.11,36.89,36.89,2800.0,37.1,37.11,36.89,36.89,2800.0
2010-08-27 13:00:00,36.88,36.97,36.83,36.97,3100.0,36.88,36.97,36.83,36.97,3100.0
2010-08-27 13:30:00,37.04,37.15,36.99,37.08,3400.0,37.04,37.15,36.99,37.08,3400.0
2010-08-27 14:00:00,37.14,37.17,36.92,37.1,3100.0,37.14,37.17,36.92,37.1,3100.0
2010-08-27 14:30:00,37.11,37.21,37.08,37.08,5200.0,37.11,37.21,37.08,37.08,5200.0
2010-08-27 15:00:00,37.15,37.27,37.07,37.27,3900.0,37.15,37.27,37.07,37.27,3900.0
2010-08-27 15:30:00,37.35,37.47,37.23,37.36,23400.0,37.35,37.47,37.23,37.36,23400.0
2010-08-30 09:30:00,37.19,37.24,37.04,37.16,1800.0,37.19,37.24,37.04,37.16,1800.0
2010-08-30 10:00:00,37.18,37.26,37.0,37.13,3700.0,37.18,37.26,37.0,37.13,3700.0
2010-08-30 10:30:00,37.05,37.15,37.01,37.13,1000.0,37.05,37.15,37.01,37.13,1000.0
2010-08-30 11:00:00,37.11,37.16,37.07,37.12,1200.0,37.11,37.16,37.07,37.12,1200.0
2010-08-30 11:30:00,37.09,37.09,36.83,36.83,1800.0,37.09,37.09,36.83,36.83,1800.0
2010-08-30 12:00:00,36.85,36.85,36.84,36.84,200.0,36.85,36.85,36.84,36.84,200.0
2010-08-30 12:30:00,36.84,36.99,36.84,36.9,1500.0,36.84,36.99,36.84,36.9,1500.0
2010-08-30 13:00:00,36.88,36.93,36.79,36.81,6400.0,36.88,36.93,36.79,36.81,6400.0
2010-08-30 13:30:00,36.87,37.01,36.87,37.0,4100.0,36.87,37.01,36.87,37.0,4100.0
2010-08-30 14:00:00,37.03,37.03,36.72,36.84,2500.0,37.03,37.03,36.72,36.84,2500.0
2010-08-30 14:30:00,36.9,36.91,36.69,36.74,2200.0,36.9,36.91,36.69,36.74,2200.0
2010-08-30 15:00:00,36.75,36.77,36.54,36.56,5800.0,36.75,36.77,36.54,36.56,5800.0
2010-08-30 15:30:00,36.56,36.62,36.31,36.37,31900.0,36.56,36.62,36.31,36.37,31900.0
2010-08-31 09:30:00,36.26,36.28,35.85,36.12,22400.0,36.26,36.28,35.85,36.12,22400.0
2010-08-31 10:00:00,36.11,36.48,36.11,36.28,12100.0,36.11,36.48,36.11,36.28,12100.0
2010-08-31 10:30:00,36.31,36.32,36.06,36.14,8600.0,36.31,36.32,36.06,36.14,8600.0
2010-08-31 11:00:00,36.15,36.16,35.9,35.99,7000.0,36.15,36.16,35.9,35.99,7000.0
2010-08-31 11:30:00,36.0,36.37,35.98,36.21,5200.0,36.0,36.37,35.98,36.21,5200.0
2010-08-31 12:00:00,36.24,36.34,36.17,36.2,3500.0,36.24,36.34,36.17,36.2,3500.0
2010-08-31 12:30:00,36.22,36.27,36.02,36.02,4400.0,36.22,36.27,36.02,36.02,4400.0
2010-08-31 13:00:00,36.02,36.3,35.99,36.3,5100.0,36.02,36.3,35.99,36.3,5100.0
2010-08-31 13:30:00,36.36,36.37,36.22,36.23,3200.0,36.36,36.37,36.22,36.23,3200.0
2010-08-31 14:00:00,36.24,36.34,35.98,36.05,6100.0,36.24,36.34,35.98,36.05,6100.0
2010-08-31 14:30:00,36.04,36.09,35.76,35.95,16300.0,36.04,36.09,35.76,35.95,16300.0
2010-08-31 15:00:00,35.94,36.06,35.91,36.05,9600.0,35.94,36.06,35.91,36.05,9600.0
2010-08-31 15:30:00,36.05,36.36,35.97,36.18,25900.0,36.05,36.36,35.97,36.18,25900.0
2010-09-01 09:30:00,36.75,36.75,36.54,36.59,8600.0,36.75,36.75,36.54,36.59,8600.0
2010-09-01 10:00:00,36.59,37.33,36.59,37.08,18800.0,36.59,37.33,36.59,37.08,18800.0
2010-09-01 10:30:00,37.12,37.4,37.06,37.36,5700.0,37.12,37.4,37.06,37.36,5700.0
2010-09-01 11:00:00,37.32,37.32,37.15,37.21,3900.0,37.32,37.32,37.15,37.21,3900.0
2010-09-01 11:30:00,37.29,37.39,37.26,37.35,7700.0,37.29,37.39,37.26,37.35,7700.0
2010-09-01 12:00:00,37.34,37.34,37.24,37.26,4500.0,37.34,37.34,37.24,37.26,4500.0
2010-09-01 12:30:00,37.26,37.26,37.16,37.22,4900.0,37.26,37.26,37.16,37.22,4900.0
2010-09-01 13:00:00,37.2,37.31,37.16,37.16,8900.0,37.2,37.31,37.16,37.16,8900.0
2010-09-01 13:30:00,37.16,37.3,37.13,37.16,5200.0,37.16,37.3,37.13,37.16,5200.0
2010-09-01 14:00:00,37.17,37.22,37.03,37.05,7900.0,37.17,37.22,37.03,37.05,7900.0
2010-09-01 14:30:00,37.05,37.18,37.02,37.18,7900.0,37.05,37.18,37.02,37.18,7900.0
2010-09-01 15:00:00,37.18,37.24,37.09,37.24,13000.0,37.18,37.24,37.09,37.24,13000.0
2010-09-01 15:30:00,37.24,37.5,37.24,37.48,31000.0,37.24,37.5,37.24,37.48,31000.0
2010-09-02 09:30:00,37.58,37.78,37.16,37.59,7700.0,37.58,37.78,37.16,37.59,7700.0
2010-09-02 10:00:00,37.71,37.8,37.51,37.6,11100.0,37.71,37.8,37.51,37.6,11100.0
2010-09-02 10:30:00,37.61,37.64,37.52,37.63,3700.0,37.61,37.64,37.52,37.63,3700.0
2010-09-02 11:00:00,37.66,37.66,37.48,37.49,4500.0,37.66,37.66,37.48,37.49,4500.0
2010-09-02 11:30:00,37.51,37.68,37.45,37.58,4500.0,37.51,37.68,37.45,37.58,4500.0
2010-09-02 12:00:00,37.57,37.69,37.51,37.69,2800.0,37.57,37.69,37.51,37.69,2800.0
2010-09-02 12:30:00,37.66,37.67,37.49,37.51,2400.0,37.66,37.67,37.49,37.51,2400.0
2010-09-02 13:00:00,37.5,37.54,37.46,37.48,4000.0,37.5,37.54,37.46,37.48,4000.0
2010-09-02 13:30:00,37.49,37.6,37.48,37.57,2100.0,37.49,37.6,37.48,37.57,2100.0
2010-09-02 14:00:00,37.61,37.7,37.6,37.61,4600.0,37.61,37.7,37.6,37.61,4600.0
2010-09-02 14:30:00,37.61,37.7,37.61,37.69,2600.0,37.61,37.7,37.61,37.69,2600.0
2010-09-02 15:00:00,37.64,37.81,37.64,37.76,9700.0,37.64,37.81,37.64,37.76,9700.0
2010-09-02 15:30:00,37.79,37.92,37.77,37.85,89100.0,37.79,37.92,37.77,37.85,89100.0
2010-09-03 09:30:00,38.32,38.59,38.22,38.52,3600.0,38.32,38.59,38.22,38.52,3600.0
2010-09-03 10:00:00,38.52,38.52,38.04,38.04,16100.0,38.52,38.52,38.04,38.04,16100.0
2010-09-03 10:30:00,38.05,38.15,37.96,38.09,5600.0,38.05,38.15,37.96,38.09,5600.0
2010-09-03 11:00:00,38.11,38.11,37.96,38.0,8600.0,38.11,38.11,37.96,38.0,8600.0
2010-09-03 11:30:00,38.01,38.06,37.9,38.06,4100.0,38.01,38.06,37.9,38.06,4100.0
2010-09-03 12:00:00,38.04,38.05,37.95,37.96,1400.0,38.04,38.05,37.95,37.96,1400.0
2010-09-03 12:30:00,37.98,38.03,37.91,37.98,5800.0,37.98,38.03,37.91,37.98,5800.0
2010-09-03 13:00:00,37.99,38.08,37.99,38.04,5000.0,37.99,38.08,37.99,38.04,5000.0
2010-09-03 13:30:00,38.07,38.16,38.06,38.12,2600.0,38.07,38.16,38.06,38.12,2600.0
2010-09-03 14:00:00,38.11,38.19,38.06,38.19,5900.0,38.11,38.19,38.06,38.19,5900.0
2010-09-03 14:30:00,38.21,38.31,38.17,38.24,6100.0,38.21,38.31,38.17,38.24,6100.0
2010-09-03 15:00:00,38.17,38.39,38.12,38.37,4400.0,38.17,38.39,38.12,38.37,4400.0
2010-09-03 15:30:00,38.38,38.58,38.3,38.44,22300.0,38.38,38.58,38.3,38.44,22300.0
2010-09-07 09:30:00,38.29,38.33,37.78,37.78,4900.0,38.29,38.33,37.78,37.78,4900.0
2010-09-07 10:00:00,37.77,37.95,37.77,37.92,2000.0,37.77,37.95,37.77,37.92,2000.0
2010-09-07 10:30:00,37.95,37.95,37.65,37.65,6000.0,37.95,37.95,37.65,37.65,6000.0
2010-09-07 11:00:00,37.78,37.84,37.65,37.83,1400.0,37.78,37.84,37.65,37.83,1400.0
2010-09-07 11:30:00,37.82,37.85,37.6,37.6,3500.0,37.82,37.85,37.6,37.6,3500.0
2010-09-07 12:00:00,37.67,37.77,37.53,37.54,3400.0,37.67,37.77,37.53,37.54,3400.0
2010-09-07 12:30:00,37.61,37.61,37.47,37.54,2200.0,37.61,37.61,37.47,37.54,2200.0
2010-09-07 13:00:00,37.51,37.54,37.41,37.48,4600.0,37.51,37.54,37.41,37.48,4600.0
2010-09-07 13:30:00,37.51,37.64,37.47,37.64,2000.0,37.51,37.64,37.47,37.64,2000.0
2010-09-07 14:00:00,37.63,37.63,37.48,37.62,5500.0,37.63,37.63,37.48,37.62,5500.0
2010-09-07 14:30:00,37.61,37.61,37.42,37.43,4500.0,37.61,37.61,37.42,37.43,4500.0
2010-09-07 15:00:00,37.45,37.48,37.29,37.37,6600.0,37.45,37.48,37.29,37.37,6600.0
2010-09-07 15:30:00,37.39,37.48,37.15,37.27,28100.0,37.39,37.48,37.15,37.27,28100.0
2010-09-08 09:30:00,37.41,37.84,37.41,37.68,3400.0,37.41,37.84,37.41,37.68,3400.0
2010-09-08 10:00:00,37.7,37.8,37.61,37.76,4400.0,37.7,37.8,37.61,37.76,4400.0
2010-09-08 10:30:00,37.77,37.97,37.77,37.96,3800.0,37.77,37.97,37.77,37.96,3800.0
2010-09-08 11:00:00,37.93,38.15,37.93,38.06,1100.0,37.93,38.15,37.93,38.06,1100.0
2010-09-08 11:30:00,38.03,38.09,37.87,38.0,2000.0,38.03,38.09,37.87,38.0,2000.0
2010-09-08 12:00:00,38.01,38.01,37.87,37.9,4400.0,38.01,38.01,37.87,37.9,4400.0
2010-09-08 12:30:00,37.91,37.91,37.86,37.86,800.0,37.91,37.91,37.86,37.86,800.0
2010-09-08 13:00:00,37.85,37.85,37.72,37.77,2700.0,37.85,37.85,37.72,37.77,2700.0
2010-09-08 13:30:00,37.8,37.92,37.75,37.85,3200.0,37.8,37.92,37.75,37.85,3200.0
2010-09-08 14:00:00,37.78,37.78,37.6,37.7,2900.0,37.78,37.78,37.6,37.7,2900.0
2010-09-08 14:30:00,37.69,37.69,37.51,37.63,6900.0,37.69,37.69,37.51,37.63,6900.0
2010-09-08 15:00:00,37.6,37.69,37.54,37.55,4400.0,37.6,37.69,37.54,37.55,4400.0
2010-09-08 15:30:00,37.55,37.77,37.49,37.58,9600.0,37.55,37.77,37.49,37.58,9600.0
2010-09-09 09:30:00,38.18,38.18,37.82,37.94,3000.0,38.18,38.18,37.82,37.94,3000.0
2010-09-09 10:00:00,37.8,37.88,37.68,37.8,2300.0,37.8,37.88,37.68,37.8,2300.0
2010-09-09 10:30:00,37.73,37.73,37.67,37.69,1100.0,37.73,37.73,37.67,37.69,1100.0
2010-09-09 11:00:00,37.67,37.74,37.67,37.72,800.0,37.67,37.74,37.67,37.72,800.0
2010-09-09 11:30:00,37.76,37.81,37.68,37.7,1200.0,37.76,37.81,37.68,37.7,1200.0
2010-09-09 12:00:00,37.65,37.78,37.64,37.78,1000.0,37.65,37.78,37.64,37.78,1000.0
2010-09-09 12:30:00,37.75,37.75,37.42,37.42,1500.0,37.75,37.75,37.42,37.42,1500.0
2010-09-09 13:00:00,37.35,37.5,37.27,37.27,1300.0,37.35,37.5,37.27,37.27,1300.0
2010-09-09 13:30:00,37.26,37.32,37.07,37.07,3500.0,37.26,37.32,37.07,37.07,3500.0
2010-09-09 14:00:00,37.06,37.1,36.94,36.96,4700.0,37.06,37.1,36.94,36.96,4700.0
2010-09-09 14:30:00,36.96,37.16,36.96,37.06,2800.0,36.96,37.16,36.96,37.06,2800.0
2010-09-09 15:00:00,37.05,37.26,37.05,37.26,4400.0,37.05,37.26,37.05,37.26,4400.0
2010-09-09 15:30:00,37.32,37.42,37.25,37.28,8100.0,37.32,37.42,37.25,37.28,8100.0
2010-09-10 09:30:00,37.56,38.01,37.56,37.85,24700.0,37.56,38.01,37.56,37.85,24700.0
2010-09-10 10:00:00,37.85,38.06,37.85,37.96,10300.0,37.85,38.06,37.85,37.96,10300.0
2010-09-10 10:30:00,38.03,38.29,38.03,38.13,13800.0,38.03,38.29,38.03,38.13,13800.0
2010-09-10 11:00:00,38.13,38.15,37.76,37.83,9600.0,38.13,38.15,37.76,37.83,9600.0
2010-09-10 11:30:00,37.83,37.83,37.41,37.43,6300.0,37.83,37.83,37.41,37.43,6300.0
2010-09-10 12:00:00,37.47,37.67,37.42,37.63,3600.0,37.47,37.67,37.42,37.63,3600.0
2010-09-10 12:30:00,37.63,37.76,37.56,37.74,3600.0,37.63,37.76,37.56,37.74,3600.0
2010-09-10 13:00:00,37.68,37.73,37.54,37.54,3900.0,37.68,37.73,37.54,37.54,3900.0
2010-09-10 13:30:00,37.55,37.85,37.54,37.85,12100.0,37.55,37.85,37.54,37.85,12100.0
2010-09-10 14:00:00,37.81,38.12,37.81,38.12,12400.0,37.81,38.12,37.81,38.12,12400.0
2010-09-10 14:30:00,38.09,38.16,38.01,38.03,5600.0,38.09,38.16,38.01,38.03,5600.0
2010-09-10 15:00:00,38.06,38.06,37.9,38.0,6800.0,38.06,38.06,37.9,38.0,6800.0
2010-09-10 15:30:00,37.99,38.04,37.9,37.96,14700.0,37.99,38.04,37.9,37.96,14700.0
2010-09-13 09:30:00,38.33,38.48,38.17,38.25,8100.0,38.33,38.48,38.17,38.25,8100.0
2010-09-13 10:00:00,38.2,38.71,38.2,38.62,9600.0,38.2,38.71,38.2,38.62,9600.0
2010-09-13 10:30:00,38.67,38.93,38.67,38.84,9900.0,38.67,38.93,38.67,38.84,9900.0
2010-09-13 11:00:00,38.84,38.88,38.77,38.78,3800.0,38.84,38.88,38.77,38.78,3800.0
2010-09-13 11:30:00,38.78,38.84,38.72,38.83,10600.0,38.78,38.84,38.72,38.83,10600.0
2010-09-13 12:00:00,38.85,38.85,38.77,38.77,4200.0,38.85,38.85,38.77,38.77,4200.0
2010-09-13 12:30:00,38.76,38.81,38.6,38.6,6600.0,38.76,38.81,38.6,38.6,6600.0
2010-09-13 13:00:00,38.57,38.63,38.51,38.62,2000.0,38.57,38.63,38.51,38.62,2000.0
2010-09-13 13:30:00,38.61,38.61,38.44,38.46,6900.0,38.61,38.61,38.44,38.46,6900.0
2010-09-13 14:00:00,38.44,38.47,38.33,38.47,3700.0,38.44,38.47,38.33,38.47,3700.0
2010-09-13 14:30:00,38.47,38.55,38.47,38.51,5000.0,38.47,38.55,38.47,38.51,5000.0
2010-09-13 15:00:00,38.59,38.61,38.4,38.51,25000.0,38.59,38.61,38.4,38.51,25000.0
2010-09-13 15:30:00,38.53,38.75,38.46,38.55,35700.0,38.53,38.75,38.46,38.55,35700.0
2010-09-14 09:30:00,38.42,38.64,38.14,38.39,4600.0,38.42,38.64,38.14,38.39,4600.0
2010-09-14 10:00:00,38.42,38.46,38.32,38.4,5400.0,38.42,38.46,38.32,38.4,5400.0
2010-09-14 10:30:00,38.4,38.57,38.27,38.56,5900.0,38.4,38.57,38.27,38.56,5900.0
2010-09-14 11:00:00,38.49,38.73,38.46,38.55,7200.0,38.49,38.73,38.46,38.55,7200.0
2010-09-14 11:30:00,38.54,38.68,38.5,38.62,12900.0,38.54,38.68,38.5,38.62,12900.0
2010-09-14 12:00:00,38.59,38.64,38.49,38.57,8000.0,38.59,38.64,38.49,38.57,8000.0
2010-09-14 12:30:00,38.55,38.57,38.25,38.27,3000.0,38.55,38.57,38.25,38.27,3000.0
2010-09-14 13:00:00,38.2,38.22,38.06,38.22,12700.0,38.2,38.22,38.06,38.22,12700.0
2010-09-14 13:30:00,38.21,38.41,38.17,38.27,6000.0,38.21,38.41,38.17,38.27,6000.0
2010-09-14 14:00:00,38.28,38.43,38.27,38.37,9000.0,38.28,38.43,38.27,38.37,9000.0
2010-09-14 14:30:00,38.39,38.61,38.37,38.43,11000.0,38.39,38.61,38.37,38.43,11000.0
2010-09-14 15:00:00,38.43,38.49,38.34,38.37,10600.0,38.43,38.49,38.34,38.37,10600.0
2010-09-14 15:30:00,38.37,38.42,38.17,38.21,21200.0,38.37,38.42,38.17,38.21,21200.0
2010-09-15 09:30:00,37.96,37.99,37.59,37.67,7500.0,37.96,37.99,37.59,37.67,7500.0
2010-09-15 10:00:00,37.68,38.02,37.68,37.87,7200.0,37.68,38.02,37.68,37.87,7200.0
2010-09-15 10:30:00,37.88,38.11,37.87,38.01,2900.0,37.88,38.11,37.87,38.01,2900.0
2010-09-15 11:00:00,38.01,38.07,37.69,38.07,2900.0,38.01,38.07,37.69,38.07,2900.0
2010-09-15 11:30:00,38.03,38.21,37.99,38.15,1800.0,38.03,38.21,37.99,38.15,1800.0
2010-09-15 12:00:00,38.15,38.2,37.99,38.2,1200.0,38.15,38.2,37.99,38.2,1200.0
2010-09-15 12:30:00,38.22,38.22,38.04,38.04,1300.0,38.22,38.22,38.04,38.04,1300.0
2010-09-15 13:00:00,37.98,38.18,37.98,38.01,1200.0,37.98,38.18,37.98,38.01,1200.0
2010-09-15 13:30:00,38.0,38.09,38.0,38.09,1400.0,38.0,38.09,38.0,38.09,1400.0
2010-09-15 14:00:00,38.04,38.05,37.8,37.86,6800.0,38.04,38.05,37.8,37.86,6800.0
2010-09-15 14:30:00,37.81,37.85,37.8,37.85,1400.0,37.81,37.85,37.8,37.85,1400.0
2010-09-15 15:00:00,37.91,38.25,37.88,38.25,5700.0,37.91,38.25,37.88,38.25,5700.0
2010-09-15 15:30:00,38.2,38.29,38.09,38.14,16600.0,38.2,38.29,38.09,38.14,16600.0
2010-09-16 09:30:00,37.96,38.12,37.69,38.05,2900.0,37.96,38.12,37.69,38.05,2900.0
2010-09-16 10:00:00,38.05,38.08,37.8,37.8,10100.0,38.05,38.08,37.8,37.8,10100.0
2010-09-16 10:30:00,37.85,37.98,37.74,37.92,2400.0,37.85,37.98,37.74,37.92,2400.0
2010-09-16 11:00:00,37.89,37.9,37.62,37.65,4500.0,37.89,37.9,37.62,37.65,4500.0
2010-09-16 11:30:00,37.62,38.01,37.55,37.79,8300.0,37.62,38.01,37.55,37.79,8300.0
2010-09-16 12:00:00,37.8,37.82,37.51,37.58,15800.0,37.8,37.82,37.51,37.58,15800.0
2010-09-16 12:30:00,37.64,37.66,37.51,37.57,3800.0,37.64,37.66,37.51,37.57,3800.0
2010-09-16 13:00:00,37.53,37.54,37.07,37.14,15200.0,37.53,37.54,37.07,37.14,15200.0
2010-09-16 13:30:00,37.07,37.17,36.8,36.95,6800.0,37.07,37.17,36.8,36.95,6800.0
2010-09-16 14:00:00,36.95,37.2,36.95,37.2,6400.0,36.95,37.2,36.95,37.2,6400.0
2010-09-16 14:30:00,37.21,37.33,37.21,37.29,5300.0,37.21,37.33,37.21,37.29,5300.0
2010-09-16 15:00:00,37.26,37.41,37.23,37.3,9900.0,37.26,37.41,37.23,37.3,9900.0
2010-09-16 15:30:00,37.27,37.38,37.18,37.29,15600.0,37.27,37.38,37.18,37.29,15600.0
2010-09-17 09:30:00,37.58,37.81,37.17,37.2,62500.0,37.58,37.81,37.17,37.2,62500.0
2010-09-17 10:00:00,37.19,37.52,36.99,37.52,4600.0,37.19,37.52,36.99,37.52,4600.0
2010-09-17 10:30:00,37.43,37.75,37.42,37.73,1900.0,37.43,37.75,37.42,37.73,1900.0
2010-09-17 11:00:00,37.77,37.95,37.71,37.82,5600.0,37.77,37.95,37.71,37.82,5600.0
2010-09-17 11:30:00,37.89,38.09,37.89,37.93,4400.0,37.89,38.09,37.89,37.93,4400.0
2010-09-17 12:00:00,38.06,38.18,38.03,38.17,3600.0,38.06,38.18,38.03,38.17,3600.0
2010-09-17 12:30:00,38.19,38.28,37.91,37.94,8700.0,38.19,38.28,37.91,37.94,8700.0
2010-09-17 13:00:00,37.98,38.06,37.97,38.05,5500.0,37.98,38.06,37.97,38.05,5500.0
2010-09-17 13:30:00,38.06,38.18,38.06,38.13,4900.0,38.06,38.18,38.06,38.13,4900.0
2010-09-17 14:00:00,38.15,38.31,38.09,38.27,7200.0,38.15,38.31,38.09,38.27,7200.0
2010-09-17 14:30:00,38.29,38.38,38.15,38.26,6600.0,38.29,38.38,38.15,38.26,6600.0
2010-09-17 15:00:00,38.28,38.33,38.1,38.1,7000.0,38.28,38.33,38.1,38.1,7000.0
2010-09-17 15:30:00,38.14,38.29,38.14,38.17,25800.0,38.14,38.29,38.14,38.17,25800.0
2010-09-20 09:30:00,38.23,38.37,37.86,38.28,10000.0,38.23,38.37,37.86,38.28,10000.0
2010-09-20 10:00:00,38.23,39.02,38.22,39.02,11700.0,38.23,39.02,38.22,39.02,11700.0
2010-09-20 10:30:00,39.02,39.34,38.92,39.3,8700.0,39.02,39.34,38.92,39.3,8700.0
2010-09-20 11:00:00,39.37,39.52,39.26,39.26,10200.0,39.37,39.52,39.26,39.26,10200.0
2010-09-20 11:30:00,39.23,39.32,39.07,39.17,6100.0,39.23,39.32,39.07,39.17,6100.0
2010-09-20 12:00:00,39.17,39.17,38.89,39.0,8500.0,39.17,39.17,38.89,39.0,8500.0
2010-09-20 12:30:00,39.01,39.24,39.0,39.22,3400.0,39.01,39.24,39.0,39.22,3400.0
2010-09-20 13:00:00,39.16,39.21,39.03,39.09,1900.0,39.16,39.21,39.03,39.09,1900.0
2010-09-20 13:30:00,39.07,39.22,39.06,39.18,3800.0,39.07,39.22,39.06,39.18,3800.0
2010-09-20 14:00:00,39.12,39.36,39.04,39.29,10200.0,39.12,39.36,39.04,39.29,10200.0
2010-09-20 14:30:00,39.29,39.43,39.17,39.34,16400.0,39.29,39.43,39.17,39.34,16400.0
2010-09-20 15:00:00,39.36,39.52,39.25,39.35,26800.0,39.36,39.52,39.25,39.35,26800.0
2010-09-20 15:30:00,39.33,39.7,39.33,39.62,38100.0,39.33,39.7,39.33,39.62,38100.0
2010-09-21 09:30:00,39.67,39.67,39.2,39.26,7100.0,39.67,39.67,39.2,39.26,7100.0
2010-09-21 10:00:00,39.25,39.57,39.09,39.46,9500.0,39.25,39.57,39.09,39.46,9500.0
2010-09-21 10:30:00,39.42,39.51,39.29,39.3,2900.0,39.42,39.51,39.29,39.3,2900.0
2010-09-21 11:00:00,39.36,39.52,39.33,39.33,3300.0,39.36,39.52,39.33,39.33,3300.0
2010-09-21 11:30:00,39.33,39.59,39.33,39.56,3000.0,39.33,39.59,39.33,39.56,3000.0
2010-09-21 12:00:00,39.59,39.66,39.53,39.58,8000.0,39.59,39.66,39.53,39.58,8000.0
2010-09-21 12:30:00,39.58,39.62,39.54,39.58,8200.0,39.58,39.62,39.54,39.58,8200.0
2010-09-21 13:00:00,39.6,39.64,39.6,39.6,2700.0,39.6,39.64,39.6,39.6,2700.0
2010-09-21 13:30:00,39.62,39.69,39.59,39.66,4000.0,39.62,39.69,39.59,39.66,4000.0
2010-09-21 14:00:00,39.6,39.9,39.5,39.66,14800.0,39.6,39.9,39.5,39.66,14800.0
2010-09-21 14:30:00,39.65,39.93,39.63,39.7,10500.0,39.65,39.93,39.63,39.7,10500.0
2010-09-21 15:00:00,39.71,39.77,39.56,39.6,12700.0,39.71,39.77,39.56,39.6,12700.0
2010-09-21 15:30:00,39.59,39.63,39.46,39.51,34500.0,39.59,39.63,39.46,39.51,34500.0
2010-09-22 09:30:00,39.42,39.89,39.11,39.75,6700.0,39.42,39.89,39.11,39.75,6700.0
2010-09-22 10:00:00,39.66,39.72,39.34,39.37,5900.0,39.66,39.72,39.34,39.37,5900.0
2010-09-22 10:30:00,39.29,39.58,39.27,39.44,9700.0,39.29,39.58,39.27,39.44,9700.0
2010-09-22 11:00:00,39.54,39.54,39.09,39.19,2500.0,39.54,39.54,39.09,39.19,2500.0
2010-09-22 11:30:00,39.31,39.4,39.24,39.4,1800.0,39.31,39.4,39.24,39.4,1800.0
2010-09-22 12:00:00,39.33,39.34,39.15,39.17,2700.0,39.33,39.34,39.15,39.17,2700.0
2010-09-22 12:30:00,39.16,39.16,38.97,38.97,1300.0,39.16,39.16,38.97,38.97,1300.0
2010-09-22 13:00:00,38.94,39.02,38.76,38.89,4400.0,38.94,39.02,38.76,38.89,4400.0
2010-09-22 13:30:00,38.92,39.01,38.86,38.86,2600.0,38.92,39.01,38.86,38.86,2600.0
2010-09-22 14:00:00,38.84,38.9,38.77,38.8,4300.0,38.84,38.9,38.77,38.8,4300.0
2010-09-22 14:30:00,38.81,38.92,38.79,38.82,4900.0,38.81,38.92,38.79,38.82,4900.0
2010-09-22 15:00:00,38.82,38.93,38.77,38.77,4500.0,38.82,38.93,38.77,38.77,4500.0
2010-09-22 15:30:00,38.79,38.88,38.69,38.86,16600.0,38.79,38.88,38.69,38.86,16600.0
2010-09-23 09:30:00,38.54,38.6,38.3,38.32,3800.0,38.54,38.6,38.3,38.32,3800.0
2010-09-23 10:00:00,38.4,38.59,38.33,38.59,5200.0,38.4,38.59,38.33,38.59,5200.0
2010-09-23 10:30:00,38.64,38.85,38.57,38.57,6100.0,38.64,38.85,38.57,38.57,6100.0
2010-09-23 11:00:00,38.58,38.77,38.58,38.71,2500.0,38.58,38.77,38.58,38.71,2500.0
2010-09-23 11:30:00,38.8,39.0,38.8,38.95,4700.0,38.8,39.0,38.8,38.95,4700.0
2010-09-23 12:00:00,38.85,38.86,38.73,38.78,2000.0,38.85,38.86,38.73,38.78,2000.0
2010-09-23 12:30:00,38.8,38.91,38.61,38.66,3600.0,38.8,38.91,38.61,38.66,3600.0
2010-09-23 13:00:00,38.63,38.63,38.49,38.52,4000.0,38.63,38.63,38.49,38.52,4000.0
2010-09-23 13:30:00,38.5,38.5,38.25,38.37,6500.0,38.5,38.5,38.25,38.37,6500.0
2010-09-23 14:00:00,38.37,38.49,38.35,38.43,2700.0,38.37,38.49,38.35,38.43,2700.0
2010-09-23 14:30:00,38.39,38.43,38.08,38.12,7900.0,38.39,38.43,38.08,38.12,7900.0
2010-09-23 15:00:00,38.19,38.27,38.05,38.07,6400.0,38.19,38.27,38.05,38.07,6400.0
2010-09-23 15:30:00,38.02,38.03,37.81,37.87,16900.0,38.02,38.03,37.81,37.87,16900.0
2010-09-24 09:30:00,38.47,38.5,38.08,38.13,31900.0,38.47,38.5,38.08,38.13,31900.0
2010-09-24 10:00:00,38.11,38.2,37.79,38.14,20400.0,38.11,38.2,37.79,38.14,20400.0
2010-09-24 10:30:00,38.17,38.52,38.17,38.48,7700.0,38.17,38.52,38.17,38.48,7700.0
2010-09-24 11:00:00,38.48,38.68,38.48,38.63,3400.0,38.48,38.68,38.48,38.63,3400.0
2010-09-24 11:30:00,38.62,38.65,38.51,38.65,3800.0,38.62,38.65,38.51,38.65,3800.0
2010-09-24 12:00:00,38.59,38.59,38.45,38.58,1800.0,38.59,38.59,38.45,38.58,1800.0
2010-09-24 12:30:00,38.56,38.76,38.49,38.63,4800.0,38.56,38.76,38.49,38.63,4800.0
2010-09-24 13:00:00,38.66,38.95,38.66,38.95,3200.0,38.66,38.95,38.66,38.95,3200.0
2010-09-24 13:30:00,38.92,38.99,38.78,38.84,3300.0,38.92,38.99,38.78,38.84,3300.0
2010-09-24 14:00:00,38.93,38.93,38.78,38.88,3300.0,38.93,38.93,38.78,38.88,3300.0
2010-09-24 14:30:00,38.89,39.05,38.89,39.05,8800.0,38.89,39.05,38.89,39.05,8800.0
2010-09-24 15:00:00,39.0,39.19,38.97,39.11,8300.0,39.0,39.19,38.97,39.11,8300.0
2010-09-24 15:30:00,39.1,39.27,39.09,39.24,26500.0,39.1,39.27,39.09,39.24,26500.0
2010-09-27 09:30:00,39.25,39.25,38.85,39.04,5300.0,39.25,39.25,38.85,39.04,5300.0
2010-09-27 10:00:00,39.04,39.04,38.77,38.88,4600.0,39.04,39.04,38.77,38.88,4600.0
2010-09-27 10:30:00,38.8,38.88,38.72,38.88,6800.0,38.8,38.88,38.72,38.88,6800.0
2010-09-27 11:00:00,38.82,38.82,38.54,38.68,1900.0,38.82,38.82,38.54,38.68,1900.0
2010-09-27 11:30:00,38.72,38.74,38.65,38.69,1600.0,38.72,38.74,38.65,38.69,1600.0
2010-09-27 12:00:00,38.68,38.77,38.49,38.54,2100.0,38.68,38.77,38.49,38.54,2100.0
2010-09-27 12:30:00,38.58,38.65,38.44,38.65,3300.0,38.58,38.65,38.44,38.65,3300.0
2010-09-27 13:00:00,38.66,38.81,38.66,38.78,2900.0,38.66,38.81,38.66,38.78,2900.0
2010-09-27 13:30:00,38.79,39.01,38.76,38.86,5300.0,38.79,39.01,38.76,38.86,5300.0
2010-09-27 14:00:00,38.85,38.92,38.78,38.91,10600.0,38.85,38.92,38.78,38.91,10600.0
2010-09-27 14:30:00,38.93,39.02,38.88,38.94,10400.0,38.93,39.02,38.88,38.94,10400.0
2010-09-27 15:00:00,38.93,38.98,38.9,38.91,8400.0,38.93,38.98,38.9,38.91,8400.0
2010-09-27 15:30:00,38.92,39.01,38.73,38.76,15100.0,38.92,39.01,38.73,38.76,15100.0
2010-09-28 09:30:00,38.99,38.99,38.3,38.63,29600.0,38.99,38.99,38.3,38.63,29600.0
2010-09-28 10:00:00,38.59,38.83,38.36,38.68,8500.0,38.59,38.83,38.36,38.68,8500.0
2010-09-28 10:30:00,38.83,38.97,38.63,38.83,4800.0,38.83,38.97,38.63,38.83,4800.0
2010-09-28 11:00:00,38.92,38.99,38.74,38.96,2900.0,38.92,38.99,38.74,38.96,2900.0
2010-09-28 11:30:00,39.0,39.09,38.84,38.84,1300.0,39.0,39.09,38.84,38.84,1300.0
2010-09-28 12:00:00,38.8,38.9,38.78,38.88,2000.0,38.8,38.9,38.78,38.88,2000.0
2010-09-28 12:30:00,38.93,39.08,38.9,39.01,900.0,38.93,39.08,38.9,39.01,900.0
2010-09-28 13:00:00,39.04,39.04,38.69,38.83,4000.0,39.04,39.04,38.69,38.83,4000.0
2010-09-28 13:30:00,38.8,39.21,38.8,39.21,3400.0,38.8,39.21,38.8,39.21,3400.0
2010-09-28 14:00:00,39.19,39.19,39.0,39.0,4500.0,39.19,39.19,39.0,39.0,4500.0
2010-09-28 14:30:00,38.93,38.95,38.69,38.76,10900.0,38.93,38.95,38.69,38.76,10900.0
2010-09-28 15:00:00,38.75,38.95,38.74,38.94,11100.0,38.75,38.95,38.74,38.94,11100.0
2010-09-28 15:30:00,38.96,39.39,38.94,39.3,24600.0,38.96,39.39,38.94,39.3,24600.0
2010-09-29 09:30:00,39.07,39.32,38.92,39.3,14300.0,39.07,39.32,38.92,39.3,14300.0
2010-09-29 10:00:00,39.32,39.62,39.32,39.55,5700.0,39.32,39.62,39.32,39.55,5700.0
2010-09-29 10:30:00,39.55,39.7,39.5,39.56,6200.0,39.55,39.7,39.5,39.56,6200.0
2010-09-29 11:00:00,39.58,39.75,39.58,39.64,3600.0,39.58,39.75,39.58,39.64,3600.0
2010-09-29 11:30:00,39.66,39.69,39.45,39.67,7800.0,39.66,39.69,39.45,39.67,7800.0
2010-09-29 12:00:00,39.54,39.81,39.49,39.81,4200.0,39.54,39.81,39.49,39.81,4200.0
2010-09-29 12:30:00,39.81,39.83,39.67,39.78,5200.0,39.81,39.83,39.67,39.78,5200.0
2010-09-29 13:00:00,39.76,39.76,39.56,39.64,3900.0,39.76,39.76,39.56,39.64,3900.0
2010-09-29 13:30:00,39.63,39.69,39.53,39.64,3500.0,39.63,39.69,39.53,39.64,3500.0
2010-09-29 14:00:00,39.64,39.66,39.47,39.47,11500.0,39.64,39.66,39.47,39.47,11500.0
2010-09-29 14:30:00,39.48,39.51,39.4,39.47,19800.0,39.48,39.51,39.4,39.47,19800.0
2010-09-29 15:00:00,39.47,39.57,39.39,39.57,13600.0,39.47,39.57,39.39,39.57,13600.0
2010-09-29 15:30:00,39.56,39.79,39.43,39.72,44000.0,39.56,39.79,39.43,39.72,44000.0
2010-09-30 09:30:00,40.1,40.34,39.89,40.07,24600.0,40.1,40.34,39.89,40.07,24600.0
2010-09-30 10:00:00,40.07,40.09,39.85,39.91,10200.0,40.07,40.09,39.85,39.91,10200.0
2010-09-30 10:30:00,39.86,40.0,39.43,39.48,18300.0,39.86,40.0,39.43,39.48,18300.0
2010-09-30 11:00:00,39.44,39.56,39.28,39.29,13500.0,39.44,39.56,39.28,39.29,13500.0
2010-09-30 11:30:00,39.33,39.63,39.15,39.56,18200.0,39.33,39.63,39.15,39.56,18200.0
2010-09-30 12:00:00,39.55,39.61,39.39,39.59,10600.0,39.55,39.61,39.39,39.59,10600.0
2010-09-30 12:30:00,39.61,39.86,39.61,39.82,7300.0,39.61,39.86,39.61,39.82,7300.0
2010-09-30 13:00:00,39.89,39.91,39.74,39.84,35900.0,39.89,39.91,39.74,39.84,35900.0
2010-09-30 13:30:00,39.87,39.89,39.8,39.84,6800.0,39.87,39.89,39.8,39.84,6800.0
2010-09-30 14:00:00,39.84,39.89,39.76,39.85,8400.0,39.84,39.89,39.76,39.85,8400.0
2010-09-30 14:30:00,39.86,39.91,39.78,39.8,17500.0,39.86,39.91,39.78,39.8,17500.0
2010-09-30 15:00:00,39.8,39.9,39.66,39.8,26400.0,39.8,39.9,39.66,39.8,26400.0
2010-09-30 15:30:00,39.83,39.84,39.59,39.77,66700.0,39.83,39.84,39.59,39.77,66700.0
2010-10-01 09:30:00,40.23,40.28,39.83,40.15,8400.0,40.23,40.28,39.83,40.15,8400.0
2010-10-01 10:00:00,40.09,40.2,39.83,39.88,16300.0,40.09,40.2,39.83,39.88,16300.0
2010-10-01 10:30:00,39.89,40.09,39.8,40.09,15200.0,39.89,40.09,39.8,40.09,15200.0
2010-10-01 11:00:00,40.03,40.19,39.93,40.05,11200.0,40.03,40.19,39.93,40.05,11200.0
2010-10-01 11:30:00,40.04,40.36,39.97,40.31,6900.0,40.04,40.36,39.97,40.31,6900.0
2010-10-01 12:00:00,40.3,40.37,40.02,40.14,3800.0,40.3,40.37,40.02,40.14,3800.0
2010-10-01 12:30:00,40.14,40.19,40.03,40.11,5900.0,40.14,40.19,40.03,40.11,5900.0
2010-10-01 13:00:00,40.14,40.31,40.1,40.17,27200.0,40.14,40.31,40.1,40.17,27200.0
2010-10-01 13:30:00,40.1,40.1,39.83,39.9,12200.0,40.1,40.1,39.83,39.9,12200.0
2010-10-01 14:00:00,39.9,40.15,39.9,40.12,8700.0,39.9,40.15,39.9,40.12,8700.0
2010-10-01 14:30:00,40.1,40.2,40.09,40.1,7900.0,40.1,40.2,40.09,40.1,7900.0
2010-10-01 15:00:00,40.09,40.18,40.04,40.09,16200.0,40.09,40.18,40.04,40.09,16200.0
2010-10-01 15:30:00,40.04,40.18,40.02,40.11,24300.0,40.04,40.18,40.02,40.11,24300.0
2010-10-04 09:30:00,39.96,40.13,39.79,40.06,4700.0,39.96,40.13,39.79,40.06,4700.0
2010-10-04 10:00:00,40.06,40.08,39.85,39.93,4600.0,40.06,40.08,39.85,39.93,4600.0
2010-10-04 10:30:00,39.92,39.92,39.49,39.63,7600.0,39.92,39.92,39.49,39.63,7600.0
2010-10-04 11:00:00,39.64,39.64,39.0,39.03,10500.0,39.64,39.64,39.0,39.03,10500.0
2010-10-04 11:30:00,39.01,39.16,38.98,38.98,7100.0,39.01,39.16,38.98,38.98,7100.0
2010-10-04 12:00:00,38.94,39.1,38.83,39.09,7200.0,38.94,39.1,38.83,39.09,7200.0
2010-10-04 12:30:00,39.11,39.13,38.92,39.02,5600.0,39.11,39.13,38.92,39.02,5600.0
2010-10-04 13:00:00,39.1,39.29,39.1,39.16,5800.0,39.1,39.29,39.1,39.16,5800.0
2010-10-04 13:30:00,39.17,39.24,39.14,39.18,9800.0,39.17,39.24,39.14,39.18,9800.0
2010-10-04 14:00:00,39.21,39.26,39.17,39.24,10200.0,39.21,39.26,39.17,39.24,10200.0
2010-10-04 14:30:00,39.22,39.34,39.17,39.23,5900.0,39.22,39.34,39.17,39.23,5900.0
2010-10-04 15:00:00,39.19,39.38,39.18,39.32,11000.0,39.19,39.38,39.18,39.32,11000.0
2010-10-04 15:30:00,39.32,39.49,39.23,39.41,30000.0,39.32,39.49,39.23,39.41,30000.0
2010-10-05 09:30:00,39.71,39.84,39.59,39.72,10000.0,39.71,39.84,39.59,39.72,10000.0
2010-10-05 10:00:00,39.69,39.91,39.51,39.91,7100.0,39.69,39.91,39.51,39.91,7100.0
2010-10-05 10:30:00,39.98,40.13,39.9,40.13,8900.0,39.98,40.13,39.9,40.13,8900.0
2010-10-05 11:00:00,40.03,40.13,39.99,40.07,6000.0,40.03,40.13,39.99,40.07,6000.0
2010-10-05 11:30:00,40.11,40.41,40.11,40.41,7400.0,40.11,40.41,40.11,40.41,7400.0
2010-10-05 12:00:00,40.39,40.48,40.35,40.44,4000.0,40.39,40.48,40.35,40.44,4000.0
2010-10-05 12:30:00,40.47,40.55,40.47,40.54,5900.0,40.47,40.55,40.47,40.54,5900.0
2010-10-05 13:00:00,40.55,40.63,40.5,40.51,18800.0,40.55,40.63,40.5,40.51,18800.0
2010-10-05 13:30:00,40.55,40.6,40.32,40.51,8600.0,40.55,40.6,40.32,40.51,8600.0
2010-10-05 14:00:00,40.53,40.59,40.44,40.47,10800.0,40.53,40.59,40.44,40.47,10800.0
2010-10-05 14:30:00,40.47,40.57,40.44,40.53,10600.0,40.47,40.57,40.44,40.53,10600.0
2010-10-05 15:00:00,40.56,40.7,40.53,40.67,12200.0,40.56,40.7,40.53,40.67,12200.0
2010-10-05 15:30:00,40.71,40.71,40.46,40.65,30100.0,40.71,40.71,40.46,40.65,30100.0
2010-10-06 09:30:00,40.6,41.13,40.6,40.99,19400.0,40.6,41.13,40.6,40.99,19400.0
2010-10-06 10:00:00,40.98,41.05,40.82,41.02,15700.0,40.98,41.05,40.82,41.02,15700.0
2010-10-06 10:30:00,40.97,41.0,40.92,41.0,4900.0,40.97,41.0,40.92,41.0,4900.0
2010-10-06 11:00:00,41.0,41.24,41.0,41.19,8800.0,41.0,41.24,41.0,41.19,8800.0
2010-10-06 11:30:00,41.22,41.4,41.12,41.13,4600.0,41.22,41.4,41.12,41.13,4600.0
2010-10-06 12:00:00,41.17,41.17,40.98,40.99,2300.0,41.17,41.17,40.98,40.99,2300.0
2010-10-06 12:30:00,40.99,41.14,40.99,41.05,4200.0,40.99,41.14,40.99,41.05,4200.0
2010-10-06 13:00:00,41.03,41.03,40.84,40.98,4400.0,41.03,41.03,40.84,40.98,4400.0
2010-10-06 13:30:00,40.91,40.99,40.87,40.99,2800.0,40.91,40.99,40.87,40.99,2800.0
2010-10-06 14:00:00,41.01,41.12,40.77,40.85,6700.0,41.01,41.12,40.77,40.85,6700.0
2010-10-06 14:30:00,40.9,40.99,40.76,40.77,9500.0,40.9,40.99,40.76,40.77,9500.0
2010-10-06 15:00:00,40.78,40.83,40.69,40.77,7800.0,40.78,40.83,40.69,40.77,7800.0
2010-10-06 15:30:00,40.71,40.87,40.65,40.87,15700.0,40.71,40.87,40.65,40.87,15700.0
2010-10-07 09:30:00,41.02,41.02,40.77,40.77,7400.0,41.02,41.02,40.77,40.77,7400.0
2010-10-07 10:00:00,40.75,40.8,40.59,40.75,10600.0,40.75,40.8,40.59,40.75,10600.0
2010-10-07 10:30:00,40.77,40.8,40.61,40.65,2400.0,40.77,40.8,40.61,40.65,2400.0
2010-10-07 11:00:00,40.6,40.64,40.51,40.56,3900.0,40.6,40.64,40.51,40.56,3900.0
2010-10-07 11:30:00,40.57,40.65,40.45,40.5,5200.0,40.57,40.65,40.45,40.5,5200.0
2010-10-07 12:00:00,40.49,40.49,40.36,40.39,1700.0,40.49,40.49,40.36,40.39,1700.0
2010-10-07 12:30:00,40.36,40.36,40.17,40.17,7500.0,40.36,40.36,40.17,40.17,7500.0
2010-10-07 13:00:00,40.22,40.34,40.21,40.3,3900.0,40.22,40.34,40.21,40.3,3900.0
2010-10-07 13:30:00,40.33,40.57,40.2,40.57,5800.0,40.33,40.57,40.2,40.57,5800.0
2010-10-07 14:00:00,40.64,40.68,40.5,40.57,6900.0,40.64,40.68,40.5,40.57,6900.0
2010-10-07 14:30:00,40.6,40.7,40.5,40.58,4100.0,40.6,40.7,40.5,40.58,4100.0
2010-10-07 15:00:00,40.54,40.72,40.54,40.6,13500.0,40.54,40.72,40.54,40.6,13500.0
2010-10-07 15:30:00,40.52,40.6,40.41,40.47,14800.0,40.52,40.6,40.41,40.47,14800.0
2010-10-08 09:30:00,40.47,40.48,40.2,40.3,4100.0,40.47,40.48,40.2,40.3,4100.0
2010-10-08 10:00:00,40.25,40.35,39.89,39.96,7700.0,40.25,40.35,39.89,39.96,7700.0
2010-10-08 10:30:00,39.94,39.99,39.81,39.86,4400.0,39.94,39.99,39.81,39.86,4400.0
2010-10-08 11:00:00,39.9,40.2,39.89,40.15,9000.0,39.9,40.2,39.89,40.15,9000.0
2010-10-08 11:30:00,40.15,40.33,40.06,40.2,4900.0,40.15,40.33,40.06,40.2,4900.0
2010-10-08 12:00:00,40.19,40.19,40.03,40.16,3500.0,40.19,40.19,40.03,40.16,3500.0
2010-10-08 12:30:00,40.15,40.32,40.14,40.26,4000.0,40.15,40.32,40.14,40.26,4000.0
2010-10-08 13:00:00,40.25,40.51,40.25,40.51,4200.0,40.25,40.51,40.25,40.51,4200.0
2010-10-08 13:30:00,40.48,40.51,40.38,40.39,2000.0,40.48,40.51,40.38,40.39,2000.0
2010-10-08 14:00:00,40.32,40.72,40.32,40.71,5500.0,40.32,40.72,40.32,40.71,5500.0
2010-10-08 14:30:00,40.7,40.81,40.62,40.67,5900.0,40.7,40.81,40.62,40.67,5900.0
2010-10-08 15:00:00,40.67,40.89,40.67,40.77,7700.0,40.67,40.89,40.67,40.77,7700.0
2010-10-08 15:30:00,40.75,40.92,40.72,40.73,19300.0,40.75,40.92,40.72,40.73,19300.0
2010-10-11 09:30:00,40.73,40.73,40.57,40.57,1500.0,40.73,40.73,40.57,40.57,1500.0
2010-10-11 10:00:00,40.7,40.85,40.69,40.85,2600.0,40.7,40.85,40.69,40.85,2600.0
2010-10-11 10:30:00,40.95,40.99,40.62,40.62,4100.0,40.95,40.99,40.62,40.62,4100.0
2010-10-11 11:00:00,40.66,40.76,40.53,40.76,2200.0,40.66,40.76,40.53,40.76,2200.0
2010-10-11 11:30:00,40.84,41.04,40.84,41.02,4900.0,40.84,41.04,40.84,41.02,4900.0
2010-10-11 12:00:00,41.0,41.04,40.99,41.02,2300.0,41.0,41.04,40.99,41.02,2300.0
2010-10-11 12:30:00,41.03,41.12,41.03,41.1,3000.0,41.03,41.12,41.03,41.1,3000.0
2010-10-11 13:00:00,41.09,41.22,41.06,41.21,3900.0,41.09,41.22,41.06,41.21,3900.0
2010-10-11 13:30:00,41.22,41.26,41.2,41.23,8200.0,41.22,41.26,41.2,41.23,8200.0
2010-10-11 14:00:00,41.24,41.24,41.13,41.22,3700.0,41.24,41.24,41.13,41.22,3700.0
2010-10-11 14:30:00,41.22,41.28,41.18,41.23,2200.0,41.22,41.28,41.18,41.23,2200.0
2010-10-11 15:00:00,41.2,41.29,41.13,41.14,6700.0,41.2,41.29,41.13,41.14,6700.0
2010-10-11 15:30:00,41.14,41.15,40.96,40.99,23400.0,41.14,41.15,40.96,40.99,23400.0
2010-10-12 09:30:00,40.97,41.16,40.26,40.49,9900.0,40.97,41.16,40.26,40.49,9900.0
2010-10-12 10:00:00,40.49,40.77,40.48,40.7,7000.0,40.49,40.77,40.48,40.7,7000.0
2010-10-12 10:30:00,40.72,40.82,40.62,40.72,4300.0,40.72,40.82,40.62,40.72,4300.0
2010-10-12 11:00:00,40.72,40.89,40.71,40.89,2900.0,40.72,40.89,40.71,40.89,2900.0
2010-10-12 11:30:00,40.88,40.91,40.8,40.83,4300.0,40.88,40.91,40.8,40.83,4300.0
2010-10-12 12:00:00,40.9,40.96,40.79,40.87,2100.0,40.9,40.96,40.79,40.87,2100.0
2010-10-12 12:30:00,40.84,40.87,40.82,40.87,2000.0,40.84,40.87,40.82,40.87,2000.0
2010-10-12 13:00:00,40.84,40.92,40.83,40.91,2700.0,40.84,40.92,40.83,40.91,2700.0
2010-10-12 13:30:00,40.93,40.95,40.9,40.92,1700.0,40.93,40.95,40.9,40.92,1700.0
2010-10-12 14:00:00,40.96,41.25,40.88,41.08,4900.0,40.96,41.25,40.88,41.08,4900.0
2010-10-12 14:30:00,41.09,41.17,40.92,41.16,4900.0,41.09,41.17,40.92,41.16,4900.0
2010-10-12 15:00:00,41.14,41.3,41.06,41.29,7100.0,41.14,41.3,41.06,41.29,7100.0
2010-10-12 15:30:00,41.27,41.3,41.12,41.12,11300.0,41.27,41.3,41.12,41.12,11300.0
2010-10-13 09:30:00,41.3,41.58,41.17,41.58,4800.0,41.3,41.58,41.17,41.58,4800.0
2010-10-13 10:00:00,41.61,41.74,41.61,41.7,3600.0,41.61,41.74,41.61,41.7,3600.0
2010-10-13 10:30:00,41.72,41.74,41.58,41.72,2700.0,41.72,41.74,41.58,41.72,2700.0
2010-10-13 11:00:00,41.82,41.98,41.82,41.93,2200.0,41.82,41.98,41.82,41.93,2200.0
2010-10-13 11:30:00,41.97,42.0,41.88,41.88,3600.0,41.97,42.0,41.88,41.88,3600.0
2010-10-13 12:00:00,41.92,42.05,41.89,42.05,3300.0,41.92,42.05,41.89,42.05,3300.0
2010-10-13 12:30:00,42.04,42.12,42.01,42.01,4600.0,42.04,42.12,42.01,42.01,4600.0
2010-10-13 13:00:00,42.0,42.09,41.95,42.06,2400.0,42.0,42.09,41.95,42.06,2400.0
2010-10-13 13:30:00,42.06,42.15,42.03,42.07,3200.0,42.06,42.15,42.03,42.07,3200.0
2010-10-13 14:00:00,42.07,42.29,42.07,42.22,5500.0,42.07,42.29,42.07,42.22,5500.0
2010-10-13 14:30:00,42.22,42.22,42.11,42.17,3400.0,42.22,42.22,42.11,42.17,3400.0
2010-10-13 15:00:00,42.19,42.27,42.05,42.15,11300.0,42.19,42.27,42.05,42.15,11300.0
2010-10-13 15:30:00,42.07,42.26,41.95,42.03,19600.0,42.07,42.26,41.95,42.03,19600.0
2010-10-14 09:30:00,42.0,42.0,41.72,41.73,3400.0,42.0,42.0,41.72,41.73,3400.0
2010-10-14 10:00:00,41.79,41.99,41.79,41.94,5700.0,41.79,41.99,41.79,41.94,5700.0
2010-10-14 10:30:00,41.94,41.99,41.87,41.93,4200.0,41.94,41.99,41.87,41.93,4200.0
2010-10-14 11:00:00,41.92,41.92,41.77,41.8,4700.0,41.92,41.92,41.77,41.8,4700.0
2010-10-14 11:30:00,41.79,41.79,41.59,41.62,3600.0,41.79,41.79,41.59,41.62,3600.0
2010-10-14 12:00:00,41.64,41.67,41.54,41.54,1600.0,41.64,41.67,41.54,41.54,1600.0
2010-10-14 12:30:00,41.48,41.55,41.46,41.53,1100.0,41.48,41.55,41.46,41.53,1100.0
2010-10-14 13:00:00,41.54,41.58,41.46,41.47,2500.0,41.54,41.58,41.46,41.47,2500.0
2010-10-14 13:30:00,41.48,41.69,41.48,41.69,1300.0,41.48,41.69,41.48,41.69,1300.0
2010-10-14 14:00:00,41.63,41.63,41.5,41.5,1900.0,41.63,41.63,41.5,41.5,1900.0
2010-10-14 14:30:00,41.51,41.64,41.44,41.52,6600.0,41.51,41.64,41.44,41.52,6600.0
2010-10-14 15:00:00,41.4,41.58,41.37,41.48,10900.0,41.4,41.58,41.37,41.48,10900.0
2010-10-14 15:30:00,41.47,41.85,41.47,41.84,19400.0,41.47,41.85,41.47,41.84,19400.0
2010-10-15 09:30:00,42.15,42.37,41.76,41.84,60000.0,42.15,42.37,41.76,41.84,60000.0
2010-10-15 10:00:00,41.75,41.87,41.5,41.5,2800.0,41.75,41.87,41.5,41.5,2800.0
2010-10-15 10:30:00,41.35,41.43,41.25,41.33,6700.0,41.35,41.43,41.25,41.33,6700.0
2010-10-15 11:00:00,41.34,41.76,41.31,41.76,4700.0,41.34,41.76,41.31,41.76,4700.0
2010-10-15 11:30:00,41.78,41.9,41.32,41.42,5300.0,41.78,41.9,41.32,41.42,5300.0
2010-10-15 12:00:00,41.38,41.46,41.15,41.4,4600.0,41.38,41.46,41.15,41.4,4600.0
2010-10-15 12:30:00,41.4,41.44,41.29,41.29,1500.0,41.4,41.44,41.29,41.29,1500.0
2010-10-15 13:00:00,41.33,41.47,41.33,41.43,1800.0,41.33,41.47,41.33,41.43,1800.0
2010-10-15 13:30:00,41.63,41.63,41.42,41.49,2400.0,41.63,41.63,41.42,41.49,2400.0
2010-10-15 14:00:00,41.43,41.5,41.37,41.5,8900.0,41.43,41.5,41.37,41.5,8900.0
2010-10-15 14:30:00,41.49,41.53,41.38,41.42,6300.0,41.49,41.53,41.38,41.42,6300.0
2010-10-15 15:00:00,41.4,41.41,41.24,41.31,16000.0,41.4,41.41,41.24,41.31,16000.0
2010-10-15 15:30:00,41.3,41.35,41.17,41.19,23800.0,41.3,41.35,41.17,41.19,23800.0
2010-10-18 09:30:00,41.31,41.53,40.84,41.42,5600.0,41.31,41.53,40.84,41.42,5600.0
2010-10-18 10:00:00,41.22,41.59,41.22,41.59,6800.0,41.22,41.59,41.22,41.59,6800.0
2010-10-18 10:30:00,41.53,41.61,41.41,41.56,2300.0,41.53,41.61,41.41,41.56,2300.0
2010-10-18 11:00:00,41.49,41.67,41.49,41.55,21400.0,41.49,41.67,41.49,41.55,21400.0
2010-10-18 11:30:00,41.44,41.54,41.44,41.54,1300.0,41.44,41.54,41.44,41.54,1300.0
2010-10-18 12:00:00,41.56,41.66,41.56,41.56,2900.0,41.56,41.66,41.56,41.56,2900.0
2010-10-18 12:30:00,41.58,41.61,41.58,41.61,1000.0,41.58,41.61,41.58,41.61,1000.0
2010-10-18 13:00:00,41.62,41.89,41.57,41.6,4700.0,41.62,41.89,41.57,41.6,4700.0
2010-10-18 13:30:00,41.56,41.68,41.55,41.68,2400.0,41.56,41.68,41.55,41.68,2400.0
2010-10-18 14:00:00,41.7,41.87,41.69,41.84,11300.0,41.7,41.87,41.69,41.84,11300.0
2010-10-18 14:30:00,41.82,41.84,41.77,41.8,3300.0,41.82,41.84,41.77,41.8,3300.0
2010-10-18 15:00:00,41.82,41.87,41.78,41.8,11300.0,41.82,41.87,41.78,41.8,11300.0
2010-10-18 15:30:00,41.75,41.91,41.75,41.87,17100.0,41.75,41.91,41.75,41.87,17100.0
2010-10-19 09:30:00,41.23,41.37,41.08,41.16,2600.0,41.23,41.37,41.08,41.16,2600.0
2010-10-19 10:00:00,41.18,41.63,41.17,41.62,8400.0,41.18,41.63,41.17,41.62,8400.0
2010-10-19 10:30:00,41.66,41.7,41.3,41.49,3600.0,41.66,41.7,41.3,41.49,3600.0
2010-10-19 11:00:00,41.56,41.64,41.53,41.57,1400.0,41.56,41.64,41.53,41.57,1400.0
2010-10-19 11:30:00,41.64,41.74,41.58,41.61,2900.0,41.64,41.74,41.58,41.61,2900.0
2010-10-19 12:00:00,41.62,41.64,41.52,41.52,900.0,41.62,41.64,41.52,41.52,900.0
2010-10-19 12:30:00,41.54,41.55,41.35,41.55,2600.0,41.54,41.55,41.35,41.55,2600.0
2010-10-19 13:00:00,41.55,41.6,41.45,41.47,4300.0,41.55,41.6,41.45,41.47,4300.0
2010-10-19 13:30:00,41.44,41.5,41.21,41.37,6400.0,41.44,41.5,41.21,41.37,6400.0
2010-10-19 14:00:00,41.3,41.3,41.0,41.07,8400.0,41.3,41.3,41.0,41.07,8400.0
2010-10-19 14:30:00,41.09,41.19,41.06,41.11,3800.0,41.09,41.19,41.06,41.11,3800.0
2010-10-19 15:00:00,41.12,41.14,40.89,40.89,8500.0,41.12,41.14,40.89,40.89,8500.0
2010-10-19 15:30:00,40.86,41.17,40.86,41.13,22900.0,40.86,41.17,40.86,41.13,22900.0
2010-10-20 09:30:00,41.32,41.53,41.25,41.3,7400.0,41.32,41.53,41.25,41.3,7400.0
2010-10-20 10:00:00,41.28,41.4,41.1,41.13,3800.0,41.28,41.4,41.1,41.13,3800.0
2010-10-20 10:30:00,41.35,41.56,41.25,41.55,10400.0,41.35,41.56,41.25,41.55,10400.0
2010-10-20 11:00:00,41.52,41.72,41.49,41.56,8900.0,41.52,41.72,41.49,41.56,8900.0
2010-10-20 11:30:00,41.59,41.78,41.59,41.7,2000.0,41.59,41.78,41.59,41.7,2000.0
2010-10-20 12:00:00,41.69,41.8,41.68,41.77,2800.0,41.69,41.8,41.68,41.77,2800.0
2010-10-20 12:30:00,41.84,41.84,41.67,41.72,2800.0,41.84,41.84,41.67,41.72,2800.0
2010-10-20 13:00:00,41.73,41.91,41.69,41.84,1800.0,41.73,41.91,41.69,41.84,1800.0
2010-10-20 13:30:00,41.84,41.92,41.77,41.81,2700.0,41.84,41.92,41.77,41.81,2700.0
2010-10-20 14:00:00,41.79,41.91,41.69,41.88,5300.0,41.79,41.91,41.69,41.88,5300.0
2010-10-20 14:30:00,41.92,42.06,41.85,41.95,6500.0,41.92,42.06,41.85,41.95,6500.0
2010-10-20 15:00:00,41.99,42.01,41.89,41.94,4200.0,41.99,42.01,41.89,41.94,4200.0
2010-10-20 15:30:00,41.94,41.96,41.79,41.87,20800.0,41.94,41.96,41.79,41.87,20800.0
2010-10-21 09:30:00,42.0,42.35,41.81,42.35,7400.0,42.0,42.35,41.81,42.35,7400.0
2010-10-21 10:00:00,42.3,42.62,42.16,42.57,11500.0,42.3,42.62,42.16,42.57,11500.0
2010-10-21 10:30:00,42.52,42.53,42.37,42.49,7300.0,42.52,42.53,42.37,42.49,7300.0
2010-10-21 11:00:00,42.5,42.5,42.07,42.15,6300.0,42.5,42.5,42.07,42.15,6300.0
2010-10-21 11:30:00,42.12,42.16,41.56,41.75,5600.0,42.12,42.16,41.56,41.75,5600.0
2010-10-21 12:00:00,41.82,41.83,41.5,41.6,4200.0,41.82,41.83,41.5,41.6,4200.0
2010-10-21 12:30:00,41.57,41.62,41.23,41.43,8900.0,41.57,41.62,41.23,41.43,8900.0
2010-10-21 13:00:00,41.45,41.68,41.45,41.6,9300.0,41.45,41.68,41.45,41.6,9300.0
2010-10-21 13:30:00,41.62,41.62,41.11,41.12,8100.0,41.62,41.62,41.11,41.12,8100.0
2010-10-21 14:00:00,41.14,41.35,41.14,41.28,12100.0,41.14,41.35,41.14,41.28,12100.0
2010-10-21 14:30:00,41.3,41.45,41.25,41.38,18800.0,41.3,41.45,41.25,41.38,18800.0
2010-10-21 15:00:00,41.38,41.88,41.36,41.83,14600.0,41.38,41.88,41.36,41.83,14600.0
2010-10-21 15:30:00,41.83,41.88,41.68,41.82,15500.0,41.83,41.88,41.68,41.82,15500.0
2010-10-22 09:30:00,41.86,41.86,41.71,41.74,3200.0,41.86,41.86,41.71,41.74,3200.0
2010-10-22 10:00:00,41.67,41.7,41.54,41.69,3700.0,41.67,41.7,41.54,41.69,3700.0
2010-10-22 10:30:00,41.71,41.8,41.63,41.72,4700.0,41.71,41.8,41.63,41.72,4700.0
2010-10-22 11:00:00,41.6,41.63,41.47,41.5,3500.0,41.6,41.63,41.47,41.5,3500.0
2010-10-22 11:30:00,41.55,41.61,41.43,41.43,4100.0,41.55,41.61,41.43,41.43,4100.0
2010-10-22 12:00:00,41.46,41.54,41.46,41.54,800.0,41.46,41.54,41.46,41.54,800.0
2010-10-22 12:30:00,41.63,41.66,41.6,41.6,600.0,41.63,41.66,41.6,41.6,600.0
2010-10-22 13:00:00,41.64,41.73,41.59,41.73,1700.0,41.64,41.73,41.59,41.73,1700.0
2010-10-22 13:30:00,41.72,41.8,41.72,41.78,1600.0,41.72,41.8,41.72,41.78,1600.0
2010-10-22 14:00:00,41.79,41.86,41.78,41.86,2100.0,41.79,41.86,41.78,41.86,2100.0
2010-10-22 14:30:00,41.88,41.99,41.82,41.88,9100.0,41.88,41.99,41.82,41.88,9100.0
2010-10-22 15:00:00,41.85,41.98,41.85,41.94,7500.0,41.85,41.98,41.85,41.94,7500.0
2010-10-22 15:30:00,41.92,42.03,41.87,41.96,14000.0,41.92,42.03,41.87,41.96,14000.0
2010-10-25 09:30:00,42.32,42.39,42.15,42.34,8600.0,42.32,42.39,42.15,42.34,8600.0
2010-10-25 10:00:00,42.34,42.5,42.28,42.36,6300.0,42.34,42.5,42.28,42.36,6300.0
2010-10-25 10:30:00,42.36,42.36,41.96,42.0,9500.0,42.36,42.36,41.96,42.0,9500.0
2010-10-25 11:00:00,41.99,42.11,41.89,42.11,1900.0,41.99,42.11,41.89,42.11,1900.0
2010-10-25 11:30:00,42.08,42.21,42.02,42.05,3200.0,42.08,42.21,42.02,42.05,3200.0
2010-10-25 12:00:00,42.05,42.09,41.96,42.01,1500.0,42.05,42.09,41.96,42.01,1500.0
2010-10-25 12:30:00,41.99,42.09,41.86,42.07,5000.0,41.99,42.09,41.86,42.07,5000.0
2010-10-25 13:00:00,42.07,42.13,42.06,42.11,1300.0,42.07,42.13,42.06,42.11,1300.0
2010-10-25 13:30:00,42.1,42.17,41.98,41.98,3200.0,42.1,42.17,41.98,41.98,3200.0
2010-10-25 14:00:00,42.08,42.13,42.01,42.08,3100.0,42.08,42.13,42.01,42.08,3100.0
2010-10-25 14:30:00,42.07,42.14,41.93,42.08,4200.0,42.07,42.14,41.93,42.08,4200.0
2010-10-25 15:00:00,42.01,42.06,41.91,41.99,12500.0,42.01,42.06,41.91,41.99,12500.0
2010-10-25 15:30:00,41.99,42.05,41.69,41.76,19900.0,41.99,42.05,41.69,41.76,19900.0
2010-10-26 09:30:00,41.47,41.59,41.18,41.46,8900.0,41.47,41.59,41.18,41.46,8900.0
2010-10-26 10:00:00,41.47,41.86,41.47,41.75,8700.0,41.47,41.86,41.47,41.75,8700.0
2010-10-26 10:30:00,41.76,41.95,41.74,41.93,4800.0,41.76,41.95,41.74,41.93,4800.0
2010-10-26 11:00:00,42.0,42.22,41.91,42.22,3700.0,42.0,42.22,41.91,42.22,3700.0
2010-10-26 11:30:00,42.22,42.22,42.08,42.19,6300.0,42.22,42.22,42.08,42.19,6300.0
2010-10-26 12:00:00,42.18,42.27,42.1,42.14,8100.0,42.18,42.27,42.1,42.14,8100.0
2010-10-26 12:30:00,42.13,42.2,42.09,42.09,4500.0,42.13,42.2,42.09,42.09,4500.0
2010-10-26 13:00:00,42.1,42.37,42.0,42.0,13500.0,42.1,42.37,42.0,42.0,13500.0
2010-10-26 13:30:00,42.0,42.11,41.97,41.97,4400.0,42.0,42.11,41.97,41.97,4400.0
2010-10-26 14:00:00,42.07,42.16,41.95,42.07,6000.0,42.07,42.16,41.95,42.07,6000.0
2010-10-26 14:30:00,42.07,42.1,41.92,41.97,8500.0,42.07,42.1,41.92,41.97,8500.0
2010-10-26 15:00:00,41.99,42.09,41.95,42.05,10600.0,41.99,42.09,41.95,42.05,10600.0
2010-10-26 15:30:00,42.02,42.05,41.86,41.97,17600.0,42.02,42.05,41.86,41.97,17600.0
2010-10-27 09:30:00,41.49,41.51,41.16,41.33,16100.0,41.49,41.51,41.16,41.33,16100.0
2010-10-27 10:00:00,41.36,41.46,41.04,41.23,15700.0,41.36,41.46,41.04,41.23,15700.0
2010-10-27 10:30:00,41.23,41.26,41.02,41.06,9000.0,41.23,41.26,41.02,41.06,9000.0
2010-10-27 11:00:00,41.08,41.09,40.8,40.8,12200.0,41.08,41.09,40.8,40.8,12200.0
2010-10-27 11:30:00,40.85,41.07,40.82,41.05,3500.0,40.85,41.07,40.82,41.05,3500.0
2010-10-27 12:00:00,41.06,41.17,40.99,41.14,3700.0,41.06,41.17,40.99,41.14,3700.0
2010-10-27 12:30:00,41.14,41.14,41.06,41.11,3700.0,41.14,41.14,41.06,41.11,3700.0
2010-10-27 13:00:00,41.1,41.14,41.04,41.11,3400.0,41.1,41.14,41.04,41.11,3400.0
2010-10-27 13:30:00,41.11,41.24,41.08,41.24,11000.0,41.11,41.24,41.08,41.24,11000.0
2010-10-27 14:00:00,41.24,41.32,41.19,41.25,12100.0,41.24,41.32,41.19,41.25,12100.0
2010-10-27 14:30:00,41.28,41.4,41.28,41.28,8500.0,41.28,41.4,41.28,41.28,8500.0
2010-10-27 15:00:00,41.29,41.47,41.18,41.42,9400.0,41.29,41.47,41.18,41.42,9400.0
2010-10-27 15:30:00,41.45,41.7,41.4,41.63,15300.0,41.45,41.7,41.4,41.63,15300.0
2010-10-28 09:30:00,42.07,42.35,41.67,42.2,9000.0,42.07,42.35,41.67,42.2,9000.0
2010-10-28 10:00:00,42.16,42.21,41.86,41.9,9000.0,42.16,42.21,41.86,41.9,9000.0
2010-10-28 10:30:00,41.88,41.99,41.85,41.9,12900.0,41.88,41.99,41.85,41.9,12900.0
2010-10-28 11:00:00,41.9,41.95,41.88,41.93,6600.0,41.9,41.95,41.88,41.93,6600.0
2010-10-28 11:30:00,41.9,41.93,41.75,41.75,11700.0,41.9,41.93,41.75,41.75,11700.0
2010-10-28 12:00:00,41.71,41.77,41.63,41.75,4300.0,41.71,41.77,41.63,41.75,4300.0
2010-10-28 12:30:00,41.75,42.15,41.75,42.09,8700.0,41.75,42.15,41.75,42.09,8700.0
2010-10-28 13:00:00,42.12,42.36,42.03,42.1,13900.0,42.12,42.36,42.03,42.1,13900.0
2010-10-28 13:30:00,42.06,42.06,41.93,41.93,2100.0,42.06,42.06,41.93,41.93,2100.0
2010-10-28 14:00:00,41.93,41.99,41.9,41.99,11200.0,41.93,41.99,41.9,41.99,11200.0
2010-10-28 14:30:00,41.98,42.02,41.9,41.96,4400.0,41.98,42.02,41.9,41.96,4400.0
2010-10-28 15:00:00,41.94,41.98,41.8,41.85,28100.0,41.94,41.98,41.8,41.85,28100.0
2010-10-28 15:30:00,41.85,41.94,41.79,41.86,17200.0,41.85,41.94,41.79,41.86,17200.0
2010-10-29 09:30:00,41.74,41.83,41.44,41.46,7400.0,41.74,41.83,41.44,41.46,7400.0
2010-10-29 10:00:00,41.5,41.71,41.5,41.57,14400.0,41.5,41.71,41.5,41.57,14400.0
2010-10-29 10:30:00,41.57,41.65,41.5,41.63,6900.0,41.57,41.65,41.5,41.63,6900.0
2010-10-29 11:00:00,41.61,41.61,41.5,41.54,7100.0,41.61,41.61,41.5,41.54,7100.0
2010-10-29 11:30:00,41.52,41.62,41.34,41.62,9300.0,41.52,41.62,41.34,41.62,9300.0
2010-10-29 12:00:00,41.62,41.7,41.58,41.69,5400.0,41.62,41.7,41.58,41.69,5400.0
2010-10-29 12:30:00,41.69,41.71,41.56,41.63,2400.0,41.69,41.71,41.56,41.63,2400.0
2010-10-29 13:00:00,41.66,41.73,41.61,41.69,4000.0,41.66,41.73,41.61,41.69,4000.0
2010-10-29 13:30:00,41.73,41.74,41.61,41.74,3300.0,41.73,41.74,41.61,41.74,3300.0
2010-10-29 14:00:00,41.73,41.77,41.56,41.65,5200.0,41.73,41.77,41.56,41.65,5200.0
2010-10-29 14:30:00,41.62,41.66,41.58,41.61,3600.0,41.62,41.66,41.58,41.61,3600.0
2010-10-29 15:00:00,41.52,41.67,41.52,41.62,6400.0,41.52,41.67,41.52,41.62,6400.0
2010-10-29 15:30:00,41.63,41.71,41.55,41.59,31100.0,41.63,41.71,41.55,41.59,31100.0
2010-11-01 09:30:00,41.87,42.19,41.72,42.03,6500.0,41.87,42.19,41.72,42.03,6500.0
2010-11-01 10:00:00,42.15,42.3,42.03,42.05,27100.0,42.15,42.3,42.03,42.05,27100.0
2010-11-01 10:30:00,42.08,42.13,42.02,42.06,12900.0,42.08,42.13,42.02,42.06,12900.0
2010-11-01 11:00:00,42.08,42.15,41.99,42.0,16900.0,42.08,42.15,41.99,42.0,16900.0
2010-11-01 11:30:00,42.03,42.03,41.82,42.0,13000.0,42.03,42.03,41.82,42.0,13000.0
2010-11-01 12:00:00,42.0,42.07,41.93,42.0,4200.0,42.0,42.07,41.93,42.0,4200.0
2010-11-01 12:30:00,41.98,41.98,41.93,41.93,200.0,41.98,41.98,41.93,41.93,200.0
2010-11-01 13:00:00,41.85,42.02,41.83,41.96,12500.0,41.85,42.02,41.83,41.96,12500.0
2010-11-01 13:30:00,42.01,42.02,41.97,42.0,6300.0,42.01,42.02,41.97,42.0,6300.0
2010-11-01 14:00:00,42.0,42.03,41.81,41.82,16500.0,42.0,42.03,41.81,41.82,16500.0
2010-11-01 14:30:00,41.78,41.84,41.58,41.69,4700.0,41.78,41.84,41.58,41.69,4700.0
2010-11-01 15:00:00,41.62,41.65,41.22,41.37,13500.0,41.62,41.65,41.22,41.37,13500.0
2010-11-01 15:30:00,41.37,41.64,41.29,41.57,25600.0,41.37,41.64,41.29,41.57,25600.0
2010-11-02 09:30:00,42.03,42.44,42.03,42.24,8800.0,42.03,42.44,42.03,42.24,8800.0
2010-11-02 10:00:00,42.2,42.25,42.03,42.08,5500.0,42.2,42.25,42.03,42.08,5500.0
2010-11-02 10:30:00,42.03,42.19,41.9,42.02,5400.0,42.03,42.19,41.9,42.02,5400.0
2010-11-02 11:00:00,42.01,42.15,41.97,42.04,5000.0,42.01,42.15,41.97,42.04,5000.0
2010-11-02 11:30:00,42.04,42.05,41.95,42.03,4200.0,42.04,42.05,41.95,42.03,4200.0
2010-11-02 12:00:00,42.01,42.06,41.92,41.96,3600.0,42.01,42.06,41.92,41.96,3600.0
2010-11-02 12:30:00,41.96,42.07,41.96,41.99,4900.0,41.96,42.07,41.96,41.99,4900.0
2010-11-02 13:00:00,42.03,42.06,41.98,41.98,5400.0,42.03,42.06,41.98,41.98,5400.0
2010-11-02 13:30:00,42.0,42.08,41.98,42.05,9700.0,42.0,42.08,41.98,42.05,9700.0
2010-11-02 14:00:00,42.05,42.13,41.84,41.95,18100.0,42.05,42.13,41.84,41.95,18100.0
2010-11-02 14:30:00,41.96,41.96,41.7,41.78,14900.0,41.96,41.96,41.7,41.78,14900.0
2010-11-02 15:00:00,41.77,41.89,41.76,41.84,16000.0,41.77,41.89,41.76,41.84,16000.0
2010-11-02 15:30:00,41.84,41.98,41.7,41.89,32200.0,41.84,41.98,41.7,41.89,32200.0
2010-11-03 09:30:00,41.91,42.03,41.76,41.97,8100.0,41.91,42.03,41.76,41.97,8100.0
2010-11-03 10:00:00,41.92,42.0,41.86,41.9,6700.0,41.92,42.0,41.86,41.9,6700.0
2010-11-03 10:30:00,41.91,41.91,41.72,41.73,3400.0,41.91,41.91,41.72,41.73,3400.0
2010-11-03 11:00:00,41.72,41.74,41.57,41.6,5100.0,41.72,41.74,41.57,41.6,5100.0
2010-11-03 11:30:00,41.6,41.65,41.47,41.47,7200.0,41.6,41.65,41.47,41.47,7200.0
2010-11-03 12:00:00,41.45,41.45,41.29,41.32,3500.0,41.45,41.45,41.29,41.32,3500.0
2010-11-03 12:30:00,41.35,41.45,41.16,41.16,9400.0,41.35,41.45,41.16,41.16,9400.0
2010-11-03 13:00:00,41.18,41.26,41.12,41.13,8100.0,41.18,41.26,41.12,41.13,8100.0
2010-11-03 13:30:00,41.12,41.2,41.08,41.19,7000.0,41.12,41.2,41.08,41.19,7000.0
2010-11-03 14:00:00,41.15,41.52,40.81,40.81,9400.0,41.15,41.52,40.81,40.81,9400.0
2010-11-03 14:30:00,40.81,41.35,40.8,41.21,17000.0,40.81,41.35,40.8,41.21,17000.0
2010-11-03 15:00:00,41.19,41.4,41.06,41.33,16200.0,41.19,41.4,41.06,41.33,16200.0
2010-11-03 15:30:00,41.31,41.46,41.24,41.45,15500.0,41.31,41.46,41.24,41.45,15500.0
2010-11-04 09:30:00,42.15,42.57,42.02,42.54,27700.0,42.15,42.57,42.02,42.54,27700.0
2010-11-04 10:00:00,42.54,42.74,42.36,42.65,20800.0,42.54,42.74,42.36,42.65,20800.0
2010-11-04 10:30:00,42.66,43.07,42.65,43.04,16500.0,42.66,43.07,42.65,43.04,16500.0
2010-11-04 11:00:00,43.1,43.25,42.94,42.94,15200.0,43.1,43.25,42.94,42.94,15200.0
2010-11-04 11:30:00,42.97,43.03,42.78,42.85,3900.0,42.97,43.03,42.78,42.85,3900.0
2010-11-04 12:00:00,42.79,42.88,42.78,42.88,6300.0,42.79,42.88,42.78,42.88,6300.0
2010-11-04 12:30:00,42.92,43.1,42.92,43.07,3500.0,42.92,43.1,42.92,43.07,3500.0
2010-11-04 13:00:00,43.15,43.15,42.99,42.99,4500.0,43.15,43.15,42.99,42.99,4500.0
2010-11-04 13:30:00,43.06,43.06,42.79,42.79,8900.0,43.06,43.06,42.79,42.79,8900.0
2010-11-04 14:00:00,42.9,42.93,42.81,42.89,6100.0,42.9,42.93,42.81,42.89,6100.0
2010-11-04 14:30:00,42.91,43.08,42.91,43.03,6000.0,42.91,43.08,42.91,43.03,6000.0
2010-11-04 15:00:00,43.0,43.19,42.99,43.16,14200.0,43.0,43.19,42.99,43.16,14200.0
2010-11-04 15:30:00,43.15,43.22,43.02,43.14,41200.0,43.15,43.22,43.02,43.14,41200.0
2010-11-05 09:30:00,43.31,43.44,43.08,43.27,8100.0,43.31,43.44,43.08,43.27,8100.0
2010-11-05 10:00:00,43.3,43.31,43.15,43.22,9800.0,43.3,43.31,43.15,43.22,9800.0
2010-11-05 10:30:00,43.26,43.33,43.14,43.33,9000.0,43.26,43.33,43.14,43.33,9000.0
2010-11-05 11:00:00,43.32,43.32,43.15,43.18,6400.0,43.32,43.32,43.15,43.18,6400.0
2010-11-05 11:30:00,43.17,43.21,42.76,42.84,6900.0,43.17,43.21,42.76,42.84,6900.0
2010-11-05 12:00:00,42.85,43.06,42.84,43.0,8000.0,42.85,43.06,42.84,43.0,8000.0
2010-11-05 12:30:00,43.0,43.09,42.84,42.96,6600.0,43.0,43.09,42.84,42.96,6600.0
2010-11-05 13:00:00,42.9,42.99,42.9,42.95,4200.0,42.9,42.99,42.9,42.95,4200.0
2010-11-05 13:30:00,42.97,42.99,42.92,42.95,5900.0,42.97,42.99,42.92,42.95,5900.0
2010-11-05 14:00:00,42.95,42.97,42.72,42.76,7700.0,42.95,42.97,42.72,42.76,7700.0
2010-11-05 14:30:00,42.82,42.94,42.81,42.86,6100.0,42.82,42.94,42.81,42.86,6100.0
2010-11-05 15:00:00,42.88,43.03,42.85,42.92,14500.0,42.88,43.03,42.85,42.92,14500.0
2010-11-05 15:30:00,42.89,43.07,42.8,42.98,22200.0,42.89,43.07,42.8,42.98,22200.0
2010-11-08 09:30:00,42.77,42.87,42.72,42.72,3500.0,42.77,42.87,42.72,42.72,3500.0
2010-11-08 10:00:00,42.68,42.83,42.62,42.67,3100.0,42.68,42.83,42.62,42.67,3100.0
2010-11-08 10:30:00,42.66,42.66,42.42,42.42,2700.0,42.66,42.66,42.42,42.42,2700.0
2010-11-08 11:00:00,42.36,42.36,42.32,42.35,2800.0,42.36,42.36,42.32,42.35,2800.0
2010-11-08 11:30:00,42.41,42.41,42.37,42.41,1500.0,42.41,42.41,42.37,42.41,1500.0
2010-11-08 12:00:00,42.52,42.56,42.52,42.52,1100.0,42.52,42.56,42.52,42.52,1100.0
2010-11-08 12:30:00,42.52,42.6,42.51,42.6,1400.0,42.52,42.6,42.51,42.6,1400.0
2010-11-08 13:00:00,42.62,42.84,42.6,42.76,4500.0,42.62,42.84,42.6,42.76,4500.0
2010-11-08 13:30:00,42.71,42.71,42.46,42.46,8800.0,42.71,42.71,42.46,42.46,8800.0
2010-11-08 14:00:00,42.45,42.54,42.18,42.23,12000.0,42.45,42.54,42.18,42.23,12000.0
2010-11-08 14:30:00,42.22,42.33,42.17,42.26,8100.0,42.22,42.33,42.17,42.26,8100.0
2010-11-08 15:00:00,42.26,42.51,42.25,42.5,5300.0,42.26,42.51,42.25,42.5,5300.0
2010-11-08 15:30:00,42.47,42.48,42.28,42.39,24700.0,42.47,42.48,42.28,42.39,24700.0
2010-11-09 09:30:00,42.53,42.53,42.16,42.36,2000.0,42.53,42.53,42.16,42.36,2000.0
2010-11-09 10:00:00,42.31,42.52,42.31,42.46,5400.0,42.31,42.52,42.31,42.46,5400.0
2010-11-09 10:30:00,42.35,42.45,42.28,42.31,1900.0,42.35,42.45,42.28,42.31,1900.0
2010-11-09 11:00:00,42.35,42.44,42.26,42.41,5400.0,42.35,42.44,42.26,42.41,5400.0
2010-11-09 11:30:00,42.38,42.43,42.2,42.2,2100.0,42.38,42.43,42.2,42.2,2100.0
2010-11-09 12:00:00,42.15,42.23,42.14,42.19,2700.0,42.15,42.23,42.14,42.19,2700.0
2010-11-09 12:30:00,42.21,42.22,42.09,42.15,2700.0,42.21,42.22,42.09,42.15,2700.0
2010-11-09 13:00:00,42.16,42.22,42.11,42.14,1400.0,42.16,42.22,42.11,42.14,1400.0
2010-11-09 13:30:00,42.12,42.14,41.93,42.02,4300.0,42.12,42.14,41.93,42.02,4300.0
2010-11-09 14:00:00,42.0,42.3,41.99,42.17,10600.0,42.0,42.3,41.99,42.17,10600.0
2010-11-09 14:30:00,42.22,42.35,42.22,42.29,9600.0,42.22,42.35,42.22,42.29,9600.0
2010-11-09 15:00:00,42.25,42.25,41.96,42.03,8200.0,42.25,42.25,41.96,42.03,8200.0
2010-11-09 15:30:00,42.0,42.08,41.83,42.06,24300.0,42.0,42.08,41.83,42.06,24300.0
2010-11-10 09:30:00,42.06,42.11,41.57,41.57,2800.0,42.06,42.11,41.57,41.57,2800.0
2010-11-10 10:00:00,41.82,41.82,41.59,41.59,2400.0,41.82,41.82,41.59,41.59,2400.0
2010-11-10 10:30:00,41.45,41.82,41.45,41.67,2500.0,41.45,41.82,41.45,41.67,2500.0
2010-11-10 11:00:00,41.65,41.89,41.65,41.89,3800.0,41.65,41.89,41.65,41.89,3800.0
2010-11-10 11:30:00,41.92,42.13,41.92,42.05,3600.0,41.92,42.13,41.92,42.05,3600.0
2010-11-10 12:00:00,42.05,42.1,41.77,41.93,1700.0,42.05,42.1,41.77,41.93,1700.0
2010-11-10 12:30:00,41.97,42.05,41.93,41.96,6300.0,41.97,42.05,41.93,41.96,6300.0
2010-11-10 13:00:00,41.96,42.11,41.82,42.1,4200.0,41.96,42.11,41.82,42.1,4200.0
2010-11-10 13:30:00,42.06,42.11,42.03,42.07,3100.0,42.06,42.11,42.03,42.07,3100.0
2010-11-10 14:00:00,42.11,42.27,42.08,42.17,5200.0,42.11,42.27,42.08,42.17,5200.0
2010-11-10 14:30:00,42.18,42.25,42.09,42.25,6400.0,42.18,42.25,42.09,42.25,6400.0
2010-11-10 15:00:00,42.17,42.27,42.02,42.1,15900.0,42.17,42.27,42.02,42.1,15900.0
2010-11-10 15:30:00,42.1,42.24,42.03,42.16,29500.0,42.1,42.24,42.03,42.16,29500.0
2010-11-11 09:30:00,41.63,41.88,41.18,41.7,25400.0,41.63,41.88,41.18,41.7,25400.0
2010-11-11 10:00:00,41.69,41.73,41.62,41.69,4100.0,41.69,41.73,41.62,41.69,4100.0
2010-11-11 10:30:00,41.71,41.73,41.57,41.63,1500.0,41.71,41.73,41.57,41.63,1500.0
2010-11-11 11:00:00,41.64,41.72,41.38,41.38,4300.0,41.64,41.72,41.38,41.38,4300.0
2010-11-11 11:30:00,41.42,41.53,41.35,41.48,7700.0,41.42,41.53,41.35,41.48,7700.0
2010-11-11 12:00:00,41.41,41.49,41.35,41.38,7400.0,41.41,41.49,41.35,41.38,7400.0
2010-11-11 12:30:00,41.39,41.46,41.07,41.19,22800.0,41.39,41.46,41.07,41.19,22800.0
2010-11-11 13:00:00,41.16,41.18,40.9,40.92,9500.0,41.16,41.18,40.9,40.92,9500.0
2010-11-11 13:30:00,40.9,41.22,40.9,41.11,8100.0,40.9,41.22,40.9,41.11,8100.0
2010-11-11 14:00:00,41.11,41.18,41.02,41.02,7000.0,41.11,41.18,41.02,41.02,7000.0
2010-11-11 14:30:00,41.07,41.17,41.07,41.08,4800.0,41.07,41.17,41.07,41.08,4800.0
2010-11-11 15:00:00,41.08,41.13,40.89,40.99,11800.0,41.08,41.13,40.89,40.99,11800.0
2010-11-11 15:30:00,40.96,41.08,40.88,41.05,19000.0,40.96,41.08,40.88,41.05,19000.0
2010-11-12 09:30:00,40.6,40.85,40.5,40.82,2500.0,40.6,40.85,40.5,40.82,2500.0
2010-11-12 10:00:00,40.74,40.84,40.7,40.72,3900.0,40.74,40.84,40.7,40.72,3900.0
2010-11-12 10:30:00,40.64,40.78,40.56,40.56,4200.0,40.64,40.78,40.56,40.56,4200.0
2010-11-12 11:00:00,40.58,40.81,40.54,40.77,2300.0,40.58,40.81,40.54,40.77,2300.0
2010-11-12 11:30:00,40.75,40.82,40.63,40.63,1600.0,40.75,40.82,40.63,40.63,1600.0
2010-11-12 12:00:00,40.63,40.7,40.48,40.51,1500.0,40.63,40.7,40.48,40.51,1500.0
2010-11-12 12:30:00,40.58,40.62,40.49,40.51,2200.0,40.58,40.62,40.49,40.51,2200.0
2010-11-12 13:00:00,40.51,40.65,40.51,40.58,2800.0,40.51,40.65,40.51,40.58,2800.0
2010-11-12 13:30:00,40.62,40.63,40.53,40.54,2100.0,40.62,40.63,40.53,40.54,2100.0
2010-11-12 14:00:00,40.51,40.54,40.44,40.48,4400.0,40.51,40.54,40.44,40.48,4400.0
2010-11-12 14:30:00,40.42,40.62,40.42,40.61,5300.0,40.42,40.62,40.42,40.61,5300.0
2010-11-12 15:00:00,40.6,40.77,40.52,40.56,11400.0,40.6,40.77,40.52,40.56,11400.0
2010-11-12 15:30:00,40.56,40.63,40.38,40.43,23700.0,40.56,40.63,40.38,40.43,23700.0
2010-11-15 09:30:00,40.62,40.78,40.16,40.25,4800.0,40.62,40.78,40.16,40.25,4800.0
2010-11-15 10:00:00,40.24,40.41,40.01,40.41,3600.0,40.24,40.41,40.01,40.41,3600.0
2010-11-15 10:30:00,40.38,40.41,40.29,40.39,3400.0,40.38,40.41,40.29,40.39,3400.0
2010-11-15 11:00:00,40.48,40.6,40.47,40.59,2300.0,40.48,40.6,40.47,40.59,2300.0
2010-11-15 11:30:00,40.58,40.8,40.56,40.76,3300.0,40.58,40.8,40.56,40.76,3300.0
2010-11-15 12:00:00,40.79,40.82,40.47,40.47,3400.0,40.79,40.82,40.47,40.47,3400.0
2010-11-15 12:30:00,40.63,40.81,40.63,40.81,3900.0,40.63,40.81,40.63,40.81,3900.0
2010-11-15 13:00:00,40.8,40.86,40.71,40.71,4500.0,40.8,40.86,40.71,40.71,4500.0
2010-11-15 13:30:00,40.72,40.72,40.49,40.49,6700.0,40.72,40.72,40.49,40.49,6700.0
2010-11-15 14:00:00,40.5,40.5,40.37,40.41,3000.0,40.5,40.5,40.37,40.41,3000.0
2010-11-15 14:30:00,40.42,40.66,40.42,40.6,4300.0,40.42,40.66,40.42,40.6,4300.0
2010-11-15 15:00:00,40.6,40.65,40.39,40.39,6600.0,40.6,40.65,40.39,40.39,6600.0
2010-11-15 15:30:00,40.43,40.43,40.08,40.13,37700.0,40.43,40.43,40.08,40.13,37700.0
2010-11-16 09:30:00,39.76,39.94,39.56,39.67,4800.0,39.76,39.94,39.56,39.67,4800.0
2010-11-16 10:00:00,39.66,39.8,39.54,39.63,48700.0,39.66,39.8,39.54,39.63,48700.0
2010-11-16 10:30:00,39.62,39.62,39.45,39.58,5600.0,39.62,39.62,39.45,39.58,5600.0
2010-11-16 11:00:00,39.6,39.6,39.44,39.57,2400.0,39.6,39.6,39.44,39.57,2400.0
2010-11-16 11:30:00,39.54,39.54,39.09,39.24,6200.0,39.54,39.54,39.09,39.24,6200.0
2010-11-16 12:00:00,39.29,39.39,39.26,39.34,800.0,39.29,39.39,39.26,39.34,800.0
2010-11-16 12:30:00,39.26,39.31,39.11,39.31,2500.0,39.26,39.31,39.11,39.31,2500.0
2010-11-16 13:00:00,39.44,39.44,39.29,39.39,1600.0,39.44,39.44,39.29,39.39,1600.0
2010-11-16 13:30:00,39.46,39.47,39.35,39.38,2900.0,39.46,39.47,39.35,39.38,2900.0
2010-11-16 14:00:00,39.37,39.38,39.2,39.24,4900.0,39.37,39.38,39.2,39.24,4900.0
2010-11-16 14:30:00,39.25,39.25,39.0,39.17,13500.0,39.25,39.25,39.0,39.17,13500.0
2010-11-16 15:00:00,39.23,39.38,39.1,39.26,10100.0,39.23,39.38,39.1,39.26,10100.0
2010-11-16 15:30:00,39.22,39.53,39.19,39.46,21900.0,39.22,39.53,39.19,39.46,21900.0
2010-11-17 09:30:00,39.5,39.58,39.15,39.34,5800.0,39.5,39.58,39.15,39.34,5800.0
2010-11-17 10:00:00,39.3,39.35,38.94,38.99,8100.0,39.3,39.35,38.94,38.99,8100.0
2010-11-17 10:30:00,39.02,39.19,38.94,39.14,12900.0,39.02,39.19,38.94,39.14,12900.0
2010-11-17 11:00:00,39.16,39.22,39.08,39.2,3300.0,39.16,39.22,39.08,39.2,3300.0
2010-11-17 11:30:00,39.14,39.25,39.11,39.25,2700.0,39.14,39.25,39.11,39.25,2700.0
2010-11-17 12:00:00,39.23,39.25,39.11,39.11,1700.0,39.23,39.25,39.11,39.11,1700.0
2010-11-17 12:30:00,39.1,39.2,39.1,39.2,2300.0,39.1,39.2,39.1,39.2,2300.0
2010-11-17 13:00:00,39.16,39.16,39.13,39.13,1000.0,39.16,39.16,39.13,39.13,1000.0
2010-11-17 13:30:00,39.22,39.35,39.17,39.33,32400.0,39.22,39.35,39.17,39.33,32400.0
2010-11-17 14:00:00,39.35,39.42,39.35,39.38,4500.0,39.35,39.42,39.35,39.38,4500.0
2010-11-17 14:30:00,39.38,39.56,39.38,39.48,10900.0,39.38,39.56,39.38,39.48,10900.0
2010-11-17 15:00:00,39.47,39.53,39.37,39.43,13100.0,39.47,39.53,39.37,39.43,13100.0
2010-11-17 15:30:00,39.43,39.5,39.4,39.48,19800.0,39.43,39.5,39.4,39.48,19800.0
2010-11-18 09:30:00,40.07,40.07,39.71,39.73,5200.0,40.07,40.07,39.71,39.73,5200.0
2010-11-18 10:00:00,39.73,40.2,39.73,40.2,5100.0,39.73,40.2,39.73,40.2,5100.0
2010-11-18 10:30:00,40.17,40.27,40.08,40.14,2900.0,40.17,40.27,40.08,40.14,2900.0
2010-11-18 11:00:00,40.13,40.28,40.07,40.21,3000.0,40.13,40.28,40.07,40.21,3000.0
2010-11-18 11:30:00,40.17,40.27,40.17,40.26,5000.0,40.17,40.27,40.17,40.26,5000.0
2010-11-18 12:00:00,40.23,40.4,40.23,40.27,3200.0,40.23,40.4,40.23,40.27,3200.0
2010-11-18 12:30:00,40.21,40.28,40.21,40.28,1800.0,40.21,40.28,40.21,40.28,1800.0
2010-11-18 13:00:00,40.27,40.31,40.25,40.27,1600.0,40.27,40.31,40.25,40.27,1600.0
2010-11-18 13:30:00,40.2,40.25,40.13,40.21,3100.0,40.2,40.25,40.13,40.21,3100.0
2010-11-18 14:00:00,40.22,40.25,40.19,40.19,2800.0,40.22,40.25,40.19,40.19,2800.0
2010-11-18 14:30:00,40.19,40.2,40.01,40.12,12200.0,40.19,40.2,40.01,40.12,12200.0
2010-11-18 15:00:00,40.21,40.21,40.07,40.11,3800.0,40.21,40.21,40.07,40.11,3800.0
2010-11-18 15:30:00,40.12,40.15,39.96,40.14,13900.0,40.12,40.15,39.96,40.14,13900.0
2010-11-19 09:30:00,40.05,40.26,40.02,40.06,27300.0,40.05,40.26,40.02,40.06,27300.0
2010-11-19 10:00:00,40.14,40.2,40.05,40.05,3800.0,40.14,40.2,40.05,40.05,3800.0
2010-11-19 10:30:00,40.07,40.17,40.07,40.13,2700.0,40.07,40.17,40.07,40.13,2700.0
2010-11-19 11:00:00,40.18,40.26,40.1,40.1,2500.0,40.18,40.26,40.1,40.1,2500.0
2010-11-19 11:30:00,40.26,40.34,40.23,40.26,2700.0,40.26,40.34,40.23,40.26,2700.0
2010-11-19 12:00:00,40.27,40.34,40.23,40.34,2400.0,40.27,40.34,40.23,40.34,2400.0
2010-11-19 12:30:00,40.31,40.46,40.3,40.43,3600.0,40.31,40.46,40.3,40.43,3600.0
2010-11-19 13:00:00,40.43,40.54,40.43,40.45,1900.0,40.43,40.54,40.43,40.45,1900.0
2010-11-19 13:30:00,40.44,40.51,40.38,40.46,2800.0,40.44,40.51,40.38,40.46,2800.0
2010-11-19 14:00:00,40.5,40.55,40.27,40.35,8300.0,40.5,40.55,40.27,40.35,8300.0
2010-11-19 14:30:00,40.35,40.5,40.31,40.31,5500.0,40.35,40.5,40.31,40.31,5500.0
2010-11-19 15:00:00,40.33,40.45,40.32,40.36,3900.0,40.33,40.45,40.32,40.36,3900.0
2010-11-19 15:30:00,40.33,40.55,40.27,40.5,34600.0,40.33,40.55,40.27,40.5,34600.0
2010-11-22 09:30:00,40.3,40.4,40.22,40.4,5300.0,40.3,40.4,40.22,40.4,5300.0
2010-11-22 10:00:00,40.34,40.4,40.18,40.26,4300.0,40.34,40.4,40.18,40.26,4300.0
2010-11-22 10:30:00,40.26,40.29,40.04,40.14,12500.0,40.26,40.29,40.04,40.14,12500.0
2010-11-22 11:00:00,40.01,40.05,39.97,40.0,5700.0,40.01,40.05,39.97,40.0,5700.0
2010-11-22 11:30:00,40.0,40.0,39.9,39.9,5700.0,40.0,40.0,39.9,39.9,5700.0
2010-11-22 12:00:00,39.81,39.84,39.69,39.71,3500.0,39.81,39.84,39.69,39.71,3500.0
2010-11-22 12:30:00,39.61,39.61,39.43,39.5,4000.0,39.61,39.61,39.43,39.5,4000.0
2010-11-22 13:00:00,39.46,39.57,39.44,39.56,4500.0,39.46,39.57,39.44,39.56,4500.0
2010-11-22 13:30:00,39.62,39.93,39.62,39.87,7900.0,39.62,39.93,39.62,39.87,7900.0
2010-11-22 14:00:00,39.92,40.05,39.92,39.99,5100.0,39.92,40.05,39.92,39.99,5100.0
2010-11-22 14:30:00,39.95,40.12,39.95,40.11,3600.0,39.95,40.12,39.95,40.11,3600.0
2010-11-22 15:00:00,40.1,40.12,40.0,40.0,3900.0,40.1,40.12,40.0,40.0,3900.0
2010-11-22 15:30:00,40.09,40.26,40.0,40.19,10800.0,40.09,40.26,40.0,40.19,10800.0
2010-11-23 09:30:00,39.58,39.9,39.56,39.56,8000.0,39.58,39.9,39.56,39.56,8000.0
2010-11-23 10:00:00,39.57,39.8,39.57,39.7,4600.0,39.57,39.8,39.57,39.7,4600.0
2010-11-23 10:30:00,39.73,39.9,39.73,39.84,2400.0,39.73,39.9,39.73,39.84,2400.0
2010-11-23 11:00:00,39.85,39.91,39.59,39.59,11100.0,39.85,39.91,39.59,39.59,11100.0
2010-11-23 11:30:00,39.58,39.76,39.56,39.71,5400.0,39.58,39.76,39.56,39.71,5400.0
2010-11-23 12:00:00,39.71,39.81,39.66,39.75,6200.0,39.71,39.81,39.66,39.75,6200.0
2010-11-23 12:30:00,39.81,40.07,39.71,40.06,14100.0,39.81,40.07,39.71,40.06,14100.0
2010-11-23 13:00:00,40.03,40.07,39.91,40.07,6800.0,40.03,40.07,39.91,40.07,6800.0
2010-11-23 13:30:00,40.15,40.17,40.09,40.09,1600.0,40.15,40.17,40.09,40.09,1600.0
2010-11-23 14:00:00,40.07,40.1,39.86,39.88,2800.0,40.07,40.1,39.86,39.88,2800.0
2010-11-23 14:30:00,39.89,40.03,39.88,40.03,2400.0,39.89,40.03,39.88,40.03,2400.0
2010-11-23 15:00:00,40.01,40.06,39.95,40.0,3100.0,40.01,40.06,39.95,40.0,3100.0
2010-11-23 15:30:00,40.01,40.06,39.92,40.02,14400.0,40.01,40.06,39.92,40.02,14400.0
2010-11-24 09:30:00,40.32,40.79,40.32,40.69,7500.0,40.32,40.79,40.32,40.69,7500.0
2010-11-24 10:00:00,40.68,40.84,40.54,40.78,5400.0,40.68,40.84,40.54,40.78,5400.0
2010-11-24 10:30:00,40.82,40.94,40.77,40.86,4300.0,40.82,40.94,40.77,40.86,4300.0
2010-11-24 11:00:00,40.83,40.87,40.68,40.8,5000.0,40.83,40.87,40.68,40.8,5000.0
2010-11-24 11:30:00,40.8,40.97,40.78,40.95,8100.0,40.8,40.97,40.78,40.95,8100.0
2010-11-24 12:00:00,40.98,41.07,40.92,40.94,3000.0,40.98,41.07,40.92,40.94,3000.0
2010-11-24 12:30:00,40.96,41.0,40.92,40.99,1600.0,40.96,41.0,40.92,40.99,1600.0
2010-11-24 13:00:00,40.99,41.01,40.91,40.91,4400.0,40.99,41.01,40.91,40.91,4400.0
2010-11-24 13:30:00,40.94,41.02,40.94,40.98,1800.0,40.94,41.02,40.94,40.98,1800.0
2010-11-24 14:00:00,40.96,41.0,40.9,40.92,2800.0,40.96,41.0,40.9,40.92,2800.0
2010-11-24 14:30:00,40.95,40.97,40.92,40.97,2300.0,40.95,40.97,40.92,40.97,2300.0
2010-11-24 15:00:00,40.98,40.99,40.93,40.98,7500.0,40.98,40.99,40.93,40.98,7500.0
2010-11-24 15:30:00,40.97,41.11,40.9,41.04,17700.0,40.97,41.11,40.9,41.04,17700.0
2010-11-26 09:30:00,40.8,40.91,40.51,40.91,3300.0,40.8,40.91,40.51,40.91,3300.0
2010-11-26 10:00:00,40.92,41.06,40.85,41.01,3600.0,40.92,41.06,40.85,41.01,3600.0
2010-11-26 10:30:00,40.97,41.04,40.92,40.92,2600.0,40.97,41.04,40.92,40.92,2600.0
2010-11-26 11:00:00,40.91,40.97,40.84,40.97,1500.0,40.91,40.97,40.84,40.97,1500.0
2010-11-26 11:30:00,40.91,40.94,40.71,40.82,3800.0,40.91,40.94,40.71,40.82,3800.0
2010-11-26 12:00:00,40.85,40.99,40.8,40.98,3700.0,40.85,40.99,40.8,40.98,3700.0
2010-11-26 12:30:00,40.99,41.01,40.79,40.85,6000.0,40.99,41.01,40.79,40.85,6000.0
2010-11-29 09:30:00,40.63,40.63,40.07,40.07,6800.0,40.63,40.63,40.07,40.07,6800.0
2010-11-29 10:00:00,40.03,40.03,39.85,39.91,6000.0,40.03,40.03,39.85,39.91,6000.0
2010-11-29 10:30:00,39.97,40.31,39.97,40.11,5700.0,39.97,40.31,39.97,40.11,5700.0
2010-11-29 11:00:00,40.09,40.31,40.07,40.2,2600.0,40.09,40.31,40.07,40.2,2600.0
2010-11-29 11:30:00,40.15,40.24,40.0,40.1,2900.0,40.15,40.24,40.0,40.1,2900.0
2010-11-29 12:00:00,40.13,40.34,40.13,40.29,1600.0,40.13,40.34,40.13,40.29,1600.0
2010-11-29 12:30:00,40.26,40.37,40.19,40.31,8000.0,40.26,40.37,40.19,40.31,8000.0
2010-11-29 13:00:00,40.31,40.31,40.22,40.22,2700.0,40.31,40.31,40.22,40.22,2700.0
2010-11-29 13:30:00,40.2,40.2,40.1,40.17,2400.0,40.2,40.2,40.1,40.17,2400.0
2010-11-29 14:00:00,40.27,40.32,40.15,40.27,4400.0,40.27,40.32,40.15,40.27,4400.0
2010-11-29 14:30:00,40.4,40.59,40.4,40.58,4300.0,40.4,40.59,40.4,40.58,4300.0
2010-11-29 15:00:00,40.61,40.76,40.61,40.75,6600.0,40.61,40.76,40.61,40.75,6600.0
2010-11-29 15:30:00,40.72,40.72,40.5,40.57,9800.0,40.72,40.72,40.5,40.57,9800.0
2010-11-30 09:30:00,40.08,40.22,39.8,40.11,8800.0,40.08,40.22,39.8,40.11,8800.0
2010-11-30 10:00:00,40.06,40.19,39.86,40.19,7200.0,40.06,40.19,39.86,40.19,7200.0
2010-11-30 10:30:00,40.12,40.12,39.87,39.98,5700.0,40.12,40.12,39.87,39.98,5700.0
2010-11-30 11:00:00,39.99,40.07,39.88,40.04,5700.0,39.99,40.07,39.88,40.04,5700.0
2010-11-30 11:30:00,39.92,40.05,39.92,40.05,3300.0,39.92,40.05,39.92,40.05,3300.0
2010-11-30 12:00:00,40.01,40.12,39.97,40.07,4400.0,40.01,40.12,39.97,40.07,4400.0
2010-11-30 12:30:00,40.04,40.14,40.0,40.14,1800.0,40.04,40.14,40.0,40.14,1800.0
2010-11-30 13:00:00,40.1,40.33,40.1,40.33,1900.0,40.1,40.33,40.1,40.33,1900.0
2010-11-30 13:30:00,40.33,40.35,40.23,40.25,2800.0,40.33,40.35,40.23,40.25,2800.0
2010-11-30 14:00:00,40.25,40.28,40.1,40.1,4500.0,40.25,40.28,40.1,40.1,4500.0
2010-11-30 14:30:00,40.12,40.28,40.06,40.2,11200.0,40.12,40.28,40.06,40.2,11200.0
2010-11-30 15:00:00,40.18,40.29,40.08,40.21,8900.0,40.18,40.29,40.08,40.21,8900.0
2010-11-30 15:30:00,40.22,40.27,40.07,40.17,24600.0,40.22,40.27,40.07,40.17,24600.0
2010-12-01 09:30:00,41.28,41.49,40.86,41.49,9400.0,41.28,41.49,40.86,41.49,9400.0
2010-12-01 10:00:00,41.45,41.54,41.36,41.36,11200.0,41.45,41.54,41.36,41.36,11200.0
2010-12-01 10:30:00,41.45,41.65,41.45,41.58,6200.0,41.45,41.65,41.45,41.58,6200.0
2010-12-01 11:00:00,41.54,41.66,41.52,41.61,5100.0,41.54,41.66,41.52,41.61,5100.0
2010-12-01 11:30:00,41.58,41.74,41.53,41.67,8500.0,41.58,41.74,41.53,41.67,8500.0
2010-12-01 12:00:00,41.64,41.78,41.64,41.78,3300.0,41.64,41.78,41.64,41.78,3300.0
2010-12-01 12:30:00,41.8,41.87,41.75,41.87,4500.0,41.8,41.87,41.75,41.87,4500.0
2010-12-01 13:00:00,41.87,41.97,41.84,41.89,9200.0,41.87,41.97,41.84,41.89,9200.0
2010-12-01 13:30:00,41.89,41.97,41.87,41.92,4800.0,41.89,41.97,41.87,41.92,4800.0
2010-12-01 14:00:00,41.94,41.99,41.84,41.94,5900.0,41.94,41.99,41.84,41.94,5900.0
2010-12-01 14:30:00,41.95,41.98,41.77,41.78,12900.0,41.95,41.98,41.77,41.78,12900.0
2010-12-01 15:00:00,41.77,41.79,41.66,41.73,10400.0,41.77,41.79,41.66,41.73,10400.0
2010-12-01 15:30:00,41.72,41.87,41.7,41.81,18600.0,41.72,41.87,41.7,41.81,18600.0
2010-12-02 09:30:00,41.83,41.83,41.46,41.6,3200.0,41.83,41.83,41.46,41.6,3200.0
2010-12-02 10:00:00,41.75,41.96,41.68,41.9,5700.0,41.75,41.96,41.68,41.9,5700.0
2010-12-02 10:30:00,41.88,42.06,41.86,41.96,7900.0,41.88,42.06,41.86,41.96,7900.0
2010-12-02 11:00:00,41.97,41.97,41.8,41.83,5300.0,41.97,41.97,41.8,41.83,5300.0
2010-12-02 11:30:00,41.86,41.86,41.71,41.71,2400.0,41.86,41.86,41.71,41.71,2400.0
2010-12-02 12:00:00,41.68,41.77,41.68,41.74,3900.0,41.68,41.77,41.68,41.74,3900.0
2010-12-02 12:30:00,41.71,41.73,41.63,41.73,2800.0,41.71,41.73,41.63,41.73,2800.0
2010-12-02 13:00:00,41.75,41.78,41.7,41.71,5500.0,41.75,41.78,41.7,41.71,5500.0
2010-12-02 13:30:00,41.72,41.93,41.69,41.69,14800.0,41.72,41.93,41.69,41.69,14800.0
2010-12-02 14:00:00,41.7,41.76,41.69,41.76,6100.0,41.7,41.76,41.69,41.76,6100.0
2010-12-02 14:30:00,41.76,41.78,41.71,41.76,7200.0,41.76,41.78,41.71,41.76,7200.0
2010-12-02 15:00:00,41.76,41.81,41.7,41.8,10500.0,41.76,41.81,41.7,41.8,10500.0
2010-12-02 15:30:00,41.82,41.97,41.76,41.96,56300.0,41.82,41.97,41.76,41.96,56300.0
2010-12-03 09:30:00,41.75,41.98,41.55,41.84,7900.0,41.75,41.98,41.55,41.84,7900.0
2010-12-03 10:00:00,41.9,41.95,41.69,41.74,7300.0,41.9,41.95,41.69,41.74,7300.0
2010-12-03 10:30:00,41.79,42.0,41.69,42.0,4100.0,41.79,42.0,41.69,42.0,4100.0
2010-12-03 11:00:00,41.95,42.02,41.86,41.86,9200.0,41.95,42.02,41.86,41.86,9200.0
2010-12-03 11:30:00,41.87,41.87,41.73,41.73,2000.0,41.87,41.87,41.73,41.73,2000.0
2010-12-03 12:00:00,41.77,42.0,41.77,41.97,3500.0,41.77,42.0,41.77,41.97,3500.0
2010-12-03 12:30:00,42.02,42.23,42.0,42.2,6300.0,42.02,42.23,42.0,42.2,6300.0
2010-12-03 13:00:00,42.21,42.27,42.19,42.22,4100.0,42.21,42.27,42.19,42.22,4100.0
2010-12-03 13:30:00,42.22,42.33,42.21,42.27,9000.0,42.22,42.33,42.21,42.27,9000.0
2010-12-03 14:00:00,42.3,42.34,42.24,42.29,4400.0,42.3,42.34,42.24,42.29,4400.0
2010-12-03 14:30:00,42.3,42.35,42.26,42.31,6400.0,42.3,42.35,42.26,42.31,6400.0
2010-12-03 15:00:00,42.31,42.37,42.21,42.35,8800.0,42.31,42.37,42.21,42.35,8800.0
2010-12-03 15:30:00,42.36,42.54,42.3,42.3,20100.0,42.36,42.54,42.3,42.3,20100.0
2010-12-06 09:30:00,42.28,42.28,41.84,41.92,6100.0,42.28,42.28,41.84,41.92,6100.0
2010-12-06 10:00:00,41.91,41.98,41.9,41.98,2200.0,41.91,41.98,41.9,41.98,2200.0
2010-12-06 10:30:00,41.99,41.99,41.89,41.93,3800.0,41.99,41.99,41.89,41.93,3800.0
2010-12-06 11:00:00,41.94,42.06,41.94,41.99,2300.0,41.94,42.06,41.94,41.99,2300.0
2010-12-06 11:30:00,42.03,42.04,41.91,41.92,8500.0,42.03,42.04,41.91,41.92,8500.0
2010-12-06 12:00:00,41.91,41.93,41.86,41.86,2700.0,41.91,41.93,41.86,41.86,2700.0
2010-12-06 12:30:00,41.88,41.92,41.82,41.88,2300.0,41.88,41.92,41.82,41.88,2300.0
2010-12-06 13:00:00,41.91,42.05,41.87,42.05,2400.0,41.91,42.05,41.87,42.05,2400.0
2010-12-06 13:30:00,42.12,42.23,42.12,42.16,4100.0,42.12,42.23,42.12,42.16,4100.0
2010-12-06 14:00:00,42.19,42.26,42.15,42.15,4800.0,42.19,42.26,42.15,42.15,4800.0
2010-12-06 14:30:00,42.15,42.27,42.13,42.26,4500.0,42.15,42.27,42.13,42.26,4500.0
2010-12-06 15:00:00,42.22,42.28,42.2,42.23,4000.0,42.22,42.28,42.2,42.23,4000.0
2010-12-06 15:30:00,42.22,42.29,42.13,42.23,12600.0,42.22,42.29,42.13,42.23,12600.0
2010-12-07 09:30:00,42.65,43.0,42.65,42.81,8200.0,42.65,43.0,42.65,42.81,8200.0
2010-12-07 10:00:00,42.84,43.02,42.77,42.89,6000.0,42.84,43.02,42.77,42.89,6000.0
2010-12-07 10:30:00,42.94,43.12,42.94,43.08,3800.0,42.94,43.12,42.94,43.08,3800.0
2010-12-07 11:00:00,43.14,43.31,43.1,43.27,5400.0,43.14,43.31,43.1,43.27,5400.0
2010-12-07 11:30:00,43.28,43.28,43.2,43.23,3800.0,43.28,43.28,43.2,43.23,3800.0
2010-12-07 12:00:00,43.24,43.24,43.12,43.22,2600.0,43.24,43.24,43.12,43.22,2600.0
2010-12-07 12:30:00,43.21,43.34,43.2,43.33,6200.0,43.21,43.34,43.2,43.33,6200.0
2010-12-07 13:00:00,43.33,43.47,43.31,43.46,6300.0,43.33,43.47,43.31,43.46,6300.0
2010-12-07 13:30:00,43.44,43.44,43.21,43.28,11900.0,43.44,43.44,43.21,43.28,11900.0
2010-12-07 14:00:00,43.31,43.36,43.26,43.35,2800.0,43.31,43.36,43.26,43.35,2800.0
2010-12-07 14:30:00,43.37,43.42,43.08,43.08,4700.0,43.37,43.42,43.08,43.08,4700.0
2010-12-07 15:00:00,43.12,43.12,42.9,42.97,10100.0,43.12,43.12,42.9,42.97,10100.0
2010-12-07 15:30:00,42.97,42.99,42.85,42.92,22400.0,42.97,42.99,42.85,42.92,22400.0
2010-12-08 09:30:00,43.06,43.1,42.83,42.88,3100.0,43.06,43.1,42.83,42.88,3100.0
2010-12-08 10:00:00,42.82,42.88,42.77,42.85,8000.0,42.82,42.88,42.77,42.85,8000.0
2010-12-08 10:30:00,42.83,42.9,42.77,42.89,2900.0,42.83,42.9,42.77,42.89,2900.0
2010-12-08 11:00:00,42.93,43.01,42.88,43.01,2900.0,42.93,43.01,42.88,43.01,2900.0
2010-12-08 11:30:00,42.98,42.98,42.86,42.92,2800.0,42.98,42.98,42.86,42.92,2800.0
2010-12-08 12:00:00,42.94,42.95,42.83,42.95,2200.0,42.94,42.95,42.83,42.95,2200.0
2010-12-08 12:30:00,42.91,42.91,42.67,42.73,4600.0,42.91,42.91,42.67,42.73,4600.0
2010-12-08 13:00:00,42.72,42.8,42.68,42.78,2000.0,42.72,42.8,42.68,42.78,2000.0
2010-12-08 13:30:00,42.81,42.92,42.7,42.87,3900.0,42.81,42.92,42.7,42.87,3900.0
2010-12-08 14:00:00,42.87,42.88,42.79,42.83,5400.0,42.87,42.88,42.79,42.83,5400.0
2010-12-08 14:30:00,42.81,42.9,42.79,42.79,4500.0,42.81,42.9,42.79,42.79,4500.0
2010-12-08 15:00:00,42.78,42.79,42.6,42.6,5400.0,42.78,42.79,42.6,42.6,5400.0
2010-12-08 15:30:00,42.6,42.64,42.51,42.61,7600.0,42.6,42.64,42.51,42.61,7600.0
2010-12-09 09:30:00,42.89,42.89,42.58,42.62,2600.0,42.89,42.89,42.58,42.62,2600.0
2010-12-09 10:00:00,42.57,42.59,42.45,42.55,2200.0,42.57,42.59,42.45,42.55,2200.0
2010-12-09 10:30:00,42.54,42.88,42.49,42.73,10200.0,42.54,42.88,42.49,42.73,10200.0
2010-12-09 11:00:00,42.75,42.85,42.68,42.77,3100.0,42.75,42.85,42.68,42.77,3100.0
2010-12-09 11:30:00,42.81,42.89,42.73,42.73,2600.0,42.81,42.89,42.73,42.73,2600.0
2010-12-09 12:00:00,42.8,42.86,42.75,42.83,4700.0,42.8,42.86,42.75,42.83,4700.0
2010-12-09 12:30:00,42.85,43.06,42.85,42.99,5800.0,42.85,43.06,42.85,42.99,5800.0
2010-12-09 13:00:00,42.99,43.18,42.97,43.14,9500.0,42.99,43.18,42.97,43.14,9500.0
2010-12-09 13:30:00,43.09,43.18,43.05,43.1,7700.0,43.09,43.18,43.05,43.1,7700.0
2010-12-09 14:00:00,43.09,43.1,42.91,43.02,10500.0,43.09,43.1,42.91,43.02,10500.0
2010-12-09 14:30:00,42.99,43.04,42.92,42.97,7600.0,42.99,43.04,42.92,42.97,7600.0
2010-12-09 15:00:00,42.96,42.99,42.91,42.94,14500.0,42.96,42.99,42.91,42.94,14500.0
2010-12-09 15:30:00,42.97,43.05,42.9,42.94,24700.0,42.97,43.05,42.9,42.94,24700.0
2010-12-10 09:30:00,43.13,43.13,42.87,43.01,2200.0,43.13,43.13,42.87,43.01,2200.0
2010-12-10 10:00:00,42.94,42.95,42.83,42.95,2500.0,42.94,42.95,42.83,42.95,2500.0
2010-12-10 10:30:00,42.98,42.98,42.88,42.88,1700.0,42.98,42.98,42.88,42.88,1700.0
2010-12-10 11:00:00,42.86,42.9,42.79,42.8,5200.0,42.86,42.9,42.79,42.8,5200.0
2010-12-10 11:30:00,42.84,42.89,42.82,42.89,2600.0,42.84,42.89,42.82,42.89,2600.0
2010-12-10 12:00:00,42.9,43.03,42.9,43.03,1900.0,42.9,43.03,42.9,43.03,1900.0
2010-12-10 12:30:00,43.05,43.08,43.05,43.08,5800.0,43.05,43.08,43.05,43.08,5800.0
2010-12-10 13:00:00,43.07,43.2,43.05,43.18,7100.0,43.07,43.2,43.05,43.18,7100.0
2010-12-10 13:30:00,43.19,43.33,43.17,43.3,6800.0,43.19,43.33,43.17,43.3,6800.0
2010-12-10 14:00:00,43.31,43.52,43.3,43.48,8900.0,43.31,43.52,43.3,43.48,8900.0
2010-12-10 14:30:00,43.46,43.59,43.43,43.55,11200.0,43.46,43.59,43.43,43.55,11200.0
2010-12-10 15:00:00,43.52,43.55,43.38,43.41,11100.0,43.52,43.55,43.38,43.41,11100.0
2010-12-10 15:30:00,43.42,43.47,43.29,43.41,13900.0,43.42,43.47,43.29,43.41,13900.0
2010-12-13 09:30:00,43.53,43.96,43.52,43.79,17500.0,43.53,43.96,43.52,43.79,17500.0
2010-12-13 10:00:00,43.69,43.94,43.69,43.74,11400.0,43.69,43.94,43.69,43.74,11400.0
2010-12-13 10:30:00,43.72,43.81,43.67,43.76,6100.0,43.72,43.81,43.67,43.76,6100.0
2010-12-13 11:00:00,43.78,43.78,43.68,43.72,5500.0,43.78,43.78,43.68,43.72,5500.0
2010-12-13 11:30:00,43.71,43.78,43.6,43.65,4600.0,43.71,43.78,43.6,43.65,4600.0
2010-12-13 12:00:00,43.62,43.7,43.56,43.68,3600.0,43.62,43.7,43.56,43.68,3600.0
2010-12-13 12:30:00,43.68,43.68,43.63,43.68,2900.0,43.68,43.68,43.63,43.68,2900.0
2010-12-13 13:00:00,43.69,43.87,43.69,43.87,11900.0,43.69,43.87,43.69,43.87,11900.0
2010-12-13 13:30:00,43.82,43.83,43.73,43.75,6500.0,43.82,43.83,43.73,43.75,6500.0
2010-12-13 14:00:00,43.76,43.83,43.68,43.72,7900.0,43.76,43.83,43.68,43.72,7900.0
2010-12-13 14:30:00,43.74,43.76,43.63,43.63,5600.0,43.74,43.76,43.63,43.63,5600.0
2010-12-13 15:00:00,43.64,43.64,43.49,43.49,11100.0,43.64,43.64,43.49,43.49,11100.0
2010-12-13 15:30:00,43.51,43.54,43.4,43.47,12600.0,43.51,43.54,43.4,43.47,12600.0
2010-12-14 09:30:00,43.6,43.69,43.41,43.57,10800.0,43.6,43.69,43.41,43.57,10800.0
2010-12-14 10:00:00,43.61,43.63,43.51,43.59,5400.0,43.61,43.63,43.51,43.59,5400.0
2010-12-14 10:30:00,43.58,43.67,43.58,43.62,11500.0,43.58,43.67,43.58,43.62,11500.0
2010-12-14 11:00:00,43.59,43.66,43.58,43.65,5700.0,43.59,43.66,43.58,43.65,5700.0
2010-12-14 11:30:00,43.64,43.67,43.59,43.65,2700.0,43.64,43.67,43.59,43.65,2700.0
2010-12-14 12:00:00,43.69,43.77,43.69,43.77,3600.0,43.69,43.77,43.69,43.77,3600.0
2010-12-14 12:30:00,43.75,43.83,43.72,43.77,11900.0,43.75,43.83,43.72,43.77,11900.0
2010-12-14 13:00:00,43.77,43.85,43.75,43.85,5900.0,43.77,43.85,43.75,43.85,5900.0
2010-12-14 13:30:00,43.8,43.9,43.78,43.87,4600.0,43.8,43.9,43.78,43.87,4600.0
2010-12-14 14:00:00,43.86,43.88,43.63,43.69,18800.0,43.86,43.88,43.63,43.69,18800.0
2010-12-14 14:30:00,43.69,43.9,43.68,43.88,16900.0,43.69,43.9,43.68,43.88,16900.0
2010-12-14 15:00:00,43.86,43.87,43.78,43.85,13700.0,43.86,43.87,43.78,43.85,13700.0
2010-12-14 15:30:00,43.82,43.82,43.69,43.81,24900.0,43.82,43.82,43.69,43.81,24900.0
2010-12-15 09:30:00,43.75,44.21,43.7,44.21,19300.0,43.75,44.21,43.7,44.21,19300.0
2010-12-15 10:00:00,44.2,44.29,44.16,44.24,5200.0,44.2,44.29,44.16,44.24,5200.0
2010-12-15 10:30:00,44.29,44.43,44.25,44.27,5700.0,44.29,44.43,44.25,44.27,5700.0
2010-12-15 11:00:00,44.3,44.34,44.22,44.34,3200.0,44.3,44.34,44.22,44.34,3200.0
2010-12-15 11:30:00,44.38,44.38,44.32,44.37,3600.0,44.38,44.38,44.32,44.37,3600.0
2010-12-15 12:00:00,44.39,44.5,44.35,44.5,5500.0,44.39,44.5,44.35,44.5,5500.0
2010-12-15 12:30:00,44.49,44.56,44.35,44.4,7100.0,44.49,44.56,44.35,44.4,7100.0
2010-12-15 13:00:00,44.39,44.43,44.3,44.33,7500.0,44.39,44.43,44.3,44.33,7500.0
2010-12-15 13:30:00,44.36,44.38,44.32,44.38,4200.0,44.36,44.38,44.32,44.38,4200.0
2010-12-15 14:00:00,44.37,44.37,44.19,44.19,8000.0,44.37,44.37,44.19,44.19,8000.0
2010-12-15 14:30:00,44.17,44.18,44.05,44.1,16100.0,44.17,44.18,44.05,44.1,16100.0
2010-12-15 15:00:00,44.1,44.3,44.1,44.25,14900.0,44.1,44.3,44.1,44.25,14900.0
2010-12-15 15:30:00,44.22,44.37,44.16,44.18,41600.0,44.22,44.37,44.16,44.18,41600.0
2010-12-16 09:30:00,44.25,44.37,44.15,44.15,6600.0,44.25,44.37,44.15,44.15,6600.0
2010-12-16 10:00:00,44.18,44.44,44.18,44.41,6800.0,44.18,44.44,44.18,44.41,6800.0
2010-12-16 10:30:00,44.32,44.35,44.25,44.34,2400.0,44.32,44.35,44.25,44.34,2400.0
2010-12-16 11:00:00,44.31,44.81,44.25,44.81,8900.0,44.31,44.81,44.25,44.81,8900.0
2010-12-16 11:30:00,44.72,44.79,44.69,44.77,5700.0,44.72,44.79,44.69,44.77,5700.0
2010-12-16 12:00:00,44.76,44.76,44.68,44.7,4800.0,44.76,44.76,44.68,44.7,4800.0
2010-12-16 12:30:00,44.72,44.95,44.68,44.85,8700.0,44.72,44.95,44.68,44.85,8700.0
2010-12-16 13:00:00,44.88,44.88,44.73,44.74,4800.0,44.88,44.88,44.73,44.74,4800.0
2010-12-16 13:30:00,44.79,44.97,44.7,44.84,13900.0,44.79,44.97,44.7,44.84,13900.0
2010-12-16 14:00:00,44.9,44.98,44.85,44.98,7100.0,44.9,44.98,44.85,44.98,7100.0
2010-12-16 14:30:00,44.94,44.99,44.83,44.93,7400.0,44.94,44.99,44.83,44.93,7400.0
2010-12-16 15:00:00,44.93,44.99,44.85,44.89,20500.0,44.93,44.99,44.85,44.89,20500.0
2010-12-16 15:30:00,44.87,45.04,44.81,45.0,32900.0,44.87,45.04,44.81,45.0,32900.0
2010-12-17 09:30:00,45.0,45.0,44.4,44.43,94100.0,45.0,45.0,44.4,44.43,94100.0
2010-12-17 10:00:00,44.39,44.58,44.3,44.58,7700.0,44.39,44.58,44.3,44.58,7700.0
2010-12-17 10:30:00,44.54,44.61,44.38,44.44,6200.0,44.54,44.61,44.38,44.44,6200.0
2010-12-17 11:00:00,44.45,44.71,44.45,44.67,6500.0,44.45,44.71,44.45,44.67,6500.0
2010-12-17 11:30:00,44.66,44.84,44.64,44.64,4000.0,44.66,44.84,44.64,44.64,4000.0
2010-12-17 12:00:00,44.6,44.68,44.48,44.55,7200.0,44.6,44.68,44.48,44.55,7200.0
2010-12-17 12:30:00,44.6,44.72,44.51,44.72,5300.0,44.6,44.72,44.51,44.72,5300.0
2010-12-17 13:00:00,44.72,45.0,44.67,44.99,10200.0,44.72,45.0,44.67,44.99,10200.0
2010-12-17 13:30:00,44.93,45.0,44.93,44.97,9700.0,44.93,45.0,44.93,44.97,9700.0
2010-12-17 14:00:00,44.97,45.0,44.95,44.99,7300.0,44.97,45.0,44.95,44.99,7300.0
2010-12-17 14:30:00,44.98,44.98,44.84,44.9,8100.0,44.98,44.98,44.84,44.9,8100.0
2010-12-17 15:00:00,44.89,44.97,44.85,44.92,12300.0,44.89,44.97,44.85,44.92,12300.0
2010-12-17 15:30:00,44.89,45.14,44.81,45.02,61000.0,44.89,45.14,44.81,45.02,61000.0
2010-12-20 09:30:00,45.14,45.25,44.87,44.95,17700.0,45.14,45.25,44.87,44.95,17700.0
2010-12-20 10:00:00,44.95,45.0,44.78,44.83,9500.0,44.95,45.0,44.78,44.83,9500.0
2010-12-20 10:30:00,44.86,44.92,44.7,44.71,8500.0,44.86,44.92,44.7,44.71,8500.0
2010-12-20 11:00:00,44.71,44.86,44.71,44.81,5700.0,44.71,44.86,44.71,44.81,5700.0
2010-12-20 11:30:00,44.76,44.86,44.73,44.86,5600.0,44.76,44.86,44.73,44.86,5600.0
2010-12-20 12:00:00,44.85,44.86,44.79,44.84,2900.0,44.85,44.86,44.79,44.84,2900.0
2010-12-20 12:30:00,44.85,45.02,44.83,45.01,6100.0,44.85,45.02,44.83,45.01,6100.0
2010-12-20 13:00:00,45.02,45.11,44.89,44.89,6000.0,45.02,45.11,44.89,44.89,6000.0
2010-12-20 13:30:00,44.89,45.02,44.88,44.88,6000.0,44.89,45.02,44.88,44.88,6000.0
2010-12-20 14:00:00,44.88,45.09,44.85,44.86,12300.0,44.88,45.09,44.85,44.86,12300.0
2010-12-20 14:30:00,44.86,44.92,44.7,44.72,11000.0,44.86,44.92,44.7,44.72,11000.0
2010-12-20 15:00:00,44.69,44.7,44.48,44.52,22600.0,44.69,44.7,44.48,44.52,22600.0
2010-12-20 15:30:00,44.51,44.61,44.34,44.46,38400.0,44.51,44.61,44.34,44.46,38400.0
2010-12-21 09:30:00,44.67,44.68,44.49,44.55,8500.0,44.67,44.68,44.49,44.55,8500.0
2010-12-21 10:00:00,44.54,44.55,44.45,44.47,7700.0,44.54,44.55,44.45,44.47,7700.0
2010-12-21 10:30:00,44.45,44.45,44.33,44.35,6800.0,44.45,44.45,44.33,44.35,6800.0
2010-12-21 11:00:00,44.36,44.37,44.26,44.29,3500.0,44.36,44.37,44.26,44.29,3500.0
2010-12-21 11:30:00,44.25,44.28,44.09,44.12,8900.0,44.25,44.28,44.09,44.12,8900.0
2010-12-21 12:00:00,44.11,44.11,44.04,44.07,7600.0,44.11,44.11,44.04,44.07,7600.0
2010-12-21 12:30:00,44.1,44.15,44.02,44.09,8000.0,44.1,44.15,44.02,44.09,8000.0
2010-12-21 13:00:00,44.05,44.1,43.96,43.96,7900.0,44.05,44.1,43.96,43.96,7900.0
2010-12-21 13:30:00,43.99,44.13,43.97,44.12,8200.0,43.99,44.13,43.97,44.12,8200.0
2010-12-21 14:00:00,44.13,44.18,44.05,44.1,8600.0,44.13,44.18,44.05,44.1,8600.0
2010-12-21 14:30:00,44.06,44.2,44.04,44.07,9300.0,44.06,44.2,44.04,44.07,9300.0
2010-12-21 15:00:00,44.06,44.1,43.91,43.99,11900.0,44.06,44.1,43.91,43.99,11900.0
2010-12-21 15:30:00,43.98,44.15,43.98,44.12,29800.0,43.98,44.15,43.98,44.12,29800.0
2010-12-22 09:30:00,44.26,44.46,44.25,44.3,7100.0,44.26,44.46,44.25,44.3,7100.0
2010-12-22 10:00:00,44.31,44.39,44.21,44.31,8300.0,44.31,44.39,44.21,44.31,8300.0
2010-12-22 10:30:00,44.33,44.38,44.27,44.38,3100.0,44.33,44.38,44.27,44.38,3100.0
2010-12-22 11:00:00,44.35,44.35,44.21,44.27,11300.0,44.35,44.35,44.21,44.27,11300.0
2010-12-22 11:30:00,44.33,44.35,44.27,44.27,2700.0,44.33,44.35,44.27,44.27,2700.0
2010-12-22 12:00:00,44.33,44.54,44.3,44.53,14000.0,44.33,44.54,44.3,44.53,14000.0
2010-12-22 12:30:00,44.55,44.58,44.41,44.44,7600.0,44.55,44.58,44.41,44.44,7600.0
2010-12-22 13:00:00,44.46,44.47,44.41,44.42,5800.0,44.46,44.47,44.41,44.42,5800.0
2010-12-22 13:30:00,44.38,44.4,44.36,44.36,1100.0,44.38,44.4,44.36,44.36,1100.0
2010-12-22 14:00:00,44.36,44.44,44.35,44.42,7800.0,44.36,44.44,44.35,44.42,7800.0
2010-12-22 14:30:00,44.42,44.63,44.4,44.63,10000.0,44.42,44.63,44.4,44.63,10000.0
2010-12-22 15:00:00,44.63,44.7,44.6,44.63,34300.0,44.63,44.7,44.6,44.63,34300.0
2010-12-22 15:30:00,44.66,44.74,44.56,44.58,43000.0,44.66,44.74,44.56,44.58,43000.0
2010-12-23 09:30:00,44.57,44.69,44.51,44.53,3600.0,44.57,44.69,44.51,44.53,3600.0
2010-12-23 10:00:00,44.55,44.56,44.44,44.54,2800.0,44.55,44.56,44.44,44.54,2800.0
2010-12-23 10:30:00,44.5,44.54,44.4,44.46,3800.0,44.5,44.54,44.4,44.46,3800.0
2010-12-23 11:00:00,44.55,44.64,44.48,44.64,2500.0,44.55,44.64,44.48,44.64,2500.0
2010-12-23 11:30:00,44.66,44.71,44.59,44.71,1200.0,44.66,44.71,44.59,44.71,1200.0
2010-12-23 12:00:00,44.72,44.72,44.57,44.63,2900.0,44.72,44.72,44.57,44.63,2900.0
2010-12-23 12:30:00,44.68,44.71,44.61,44.65,2100.0,44.68,44.71,44.61,44.65,2100.0
2010-12-23 13:00:00,44.61,44.67,44.6,44.67,1500.0,44.61,44.67,44.6,44.67,1500.0
2010-12-23 13:30:00,44.66,44.66,44.59,44.59,1100.0,44.66,44.66,44.59,44.59,1100.0
2010-12-23 14:00:00,44.61,44.65,44.51,44.53,2100.0,44.61,44.65,44.51,44.53,2100.0
2010-12-23 14:30:00,44.56,44.61,44.54,44.54,5500.0,44.56,44.61,44.54,44.54,5500.0
2010-12-23 15:00:00,44.55,44.6,44.51,44.58,4700.0,44.55,44.6,44.51,44.58,4700.0
2010-12-23 15:30:00,44.61,44.63,44.41,44.52,12500.0,44.61,44.63,44.41,44.52,12500.0
2010-12-27 09:30:00,44.4,44.42,44.2,44.2,7900.0,44.4,44.42,44.2,44.2,7900.0
2010-12-27 10:00:00,44.27,44.39,44.24,44.33,5600.0,44.27,44.39,44.24,44.33,5600.0
2010-12-27 10:30:00,44.34,44.4,44.33,44.4,5400.0,44.34,44.4,44.33,44.4,5400.0
2010-12-27 11:00:00,44.4,44.42,44.35,44.35,3300.0,44.4,44.42,44.35,44.35,3300.0
2010-12-27 11:30:00,44.37,44.4,44.31,44.4,2400.0,44.37,44.4,44.31,44.4,2400.0
2010-12-27 12:00:00,44.41,44.51,44.4,44.5,19200.0,44.41,44.51,44.4,44.5,19200.0
2010-12-27 12:30:00,44.51,44.54,44.49,44.5,1800.0,44.51,44.54,44.49,44.5,1800.0
2010-12-27 13:00:00,44.51,44.58,44.5,44.58,5200.0,44.51,44.58,44.5,44.58,5200.0
2010-12-27 13:30:00,44.56,44.56,44.53,44.53,2100.0,44.56,44.56,44.53,44.53,2100.0
2010-12-27 14:00:00,44.55,44.6,44.5,44.5,8000.0,44.55,44.6,44.5,44.5,8000.0
2010-12-27 14:30:00,44.52,44.59,44.47,44.5,3900.0,44.52,44.59,44.47,44.5,3900.0
2010-12-27 15:00:00,44.51,44.56,44.5,44.53,22500.0,44.51,44.56,44.5,44.53,22500.0
2010-12-27 15:30:00,44.53,44.54,44.43,44.47,24100.0,44.53,44.54,44.43,44.47,24100.0
2010-12-28 09:30:00,44.5,44.5,44.15,44.16,3300.0,44.5,44.5,44.15,44.16,3300.0
2010-12-28 10:00:00,44.16,44.16,44.05,44.09,3400.0,44.16,44.16,44.05,44.09,3400.0
2010-12-28 10:30:00,44.18,44.33,44.18,44.31,2300.0,44.18,44.33,44.18,44.31,2300.0
2010-12-28 11:00:00,44.32,44.37,44.3,44.32,1300.0,44.32,44.37,44.3,44.32,1300.0
2010-12-28 11:30:00,44.33,44.33,44.26,44.28,600.0,44.33,44.33,44.26,44.28,600.0
2010-12-28 12:00:00,44.26,44.26,44.2,44.26,900.0,44.26,44.26,44.2,44.26,900.0
2010-12-28 12:30:00,44.27,44.37,44.27,44.32,21900.0,44.27,44.37,44.27,44.32,21900.0
2010-12-28 13:00:00,44.36,44.36,44.31,44.31,2400.0,44.36,44.36,44.31,44.31,2400.0
2010-12-28 13:30:00,44.31,44.36,44.3,44.34,1500.0,44.31,44.36,44.3,44.34,1500.0
2010-12-28 14:00:00,44.37,44.38,44.33,44.38,2500.0,44.37,44.38,44.33,44.38,2500.0
2010-12-28 14:30:00,44.31,44.4,44.31,44.39,3000.0,44.31,44.4,44.31,44.39,3000.0
2010-12-28 15:00:00,44.39,44.4,44.32,44.34,3800.0,44.39,44.4,44.32,44.34,3800.0
2010-12-28 15:30:00,44.32,44.43,44.3,44.41,16900.0,44.32,44.43,44.3,44.41,16900.0
2010-12-29 09:30:00,44.58,44.67,44.47,44.54,8000.0,44.58,44.67,44.47,44.54,8000.0
2010-12-29 10:00:00,44.52,44.57,44.5,44.51,4100.0,44.52,44.57,44.5,44.51,4100.0
2010-12-29 10:30:00,44.46,44.49,44.43,44.45,2600.0,44.46,44.49,44.43,44.45,2600.0
2010-12-29 11:00:00,44.43,44.48,44.3,44.35,6100.0,44.43,44.48,44.3,44.35,6100.0
2010-12-29 11:30:00,44.36,44.41,44.36,44.41,600.0,44.36,44.41,44.36,44.41,600.0
2010-12-29 12:00:00,44.44,44.44,44.39,44.44,1200.0,44.44,44.44,44.39,44.44,1200.0
2010-12-29 12:30:00,44.41,44.51,44.36,44.47,8000.0,44.41,44.51,44.36,44.47,8000.0
2010-12-29 13:00:00,44.5,44.54,44.48,44.52,2700.0,44.5,44.54,44.48,44.52,2700.0
2010-12-29 13:30:00,44.5,44.52,44.48,44.48,2100.0,44.5,44.52,44.48,44.48,2100.0
2010-12-29 14:00:00,44.49,44.49,44.48,44.49,600.0,44.49,44.49,44.48,44.49,600.0
2010-12-29 14:30:00,44.49,44.56,44.48,44.48,3700.0,44.49,44.56,44.48,44.48,3700.0
2010-12-29 15:00:00,44.47,44.55,44.45,44.47,3200.0,44.47,44.55,44.45,44.47,3200.0
2010-12-29 15:30:00,44.48,44.53,44.38,44.41,18000.0,44.48,44.53,44.38,44.41,18000.0
2010-12-30 09:30:00,44.29,44.53,44.29,44.42,2300.0,44.29,44.53,44.29,44.42,2300.0
2010-12-30 10:00:00,44.42,44.47,44.25,44.37,6300.0,44.42,44.47,44.25,44.37,6300.0
2010-12-30 10:30:00,44.4,44.57,44.4,44.49,2100.0,44.4,44.57,44.4,44.49,2100.0
2010-12-30 11:00:00,44.49,44.59,44.46,44.46,1600.0,44.49,44.59,44.46,44.46,1600.0
2010-12-30 11:30:00,44.55,44.55,44.46,44.47,1200.0,44.55,44.55,44.46,44.47,1200.0
2010-12-30 12:00:00,44.48,44.48,44.36,44.37,1300.0,44.48,44.48,44.36,44.37,1300.0
2010-12-30 12:30:00,44.42,44.45,44.37,44.37,2100.0,44.42,44.45,44.37,44.37,2100.0
2010-12-30 13:00:00,44.38,44.39,44.32,44.34,1700.0,44.38,44.39,44.32,44.34,1700.0
2010-12-30 13:30:00,44.33,44.46,44.33,44.42,2000.0,44.33,44.46,44.33,44.42,2000.0
2010-12-30 14:00:00,44.48,44.55,44.46,44.5,2700.0,44.48,44.55,44.46,44.5,2700.0
2010-12-30 14:30:00,44.44,44.45,44.37,44.38,2100.0,44.44,44.45,44.37,44.38,2100.0
2010-12-30 15:00:00,44.44,44.44,44.34,44.42,3300.0,44.44,44.44,44.34,44.42,3300.0
2010-12-30 15:30:00,44.42,44.42,44.27,44.28,13000.0,44.42,44.42,44.27,44.28,13000.0
2010-12-31 09:30:00,44.24,44.29,44.15,44.19,1200.0,44.24,44.29,44.15,44.19,1200.0
2010-12-31 10:00:00,44.19,44.27,44.14,44.22,1200.0,44.19,44.27,44.14,44.22,1200.0
2010-12-31 10:30:00,44.23,44.24,44.17,44.17,1800.0,44.23,44.24,44.17,44.17,1800.0
2010-12-31 11:00:00,44.33,44.33,44.15,44.15,1700.0,44.33,44.33,44.15,44.15,1700.0
2010-12-31 11:30:00,44.17,44.25,44.17,44.25,1100.0,44.17,44.25,44.17,44.25,1100.0
2010-12-31 12:00:00,44.28,44.28,44.28,44.28,100.0,44.28,44.28,44.28,44.28,100.0
2010-12-31 12:30:00,44.31,44.42,44.31,44.39,1500.0,44.31,44.42,44.31,44.39,1500.0
2010-12-31 13:00:00,44.41,44.42,44.37,44.4,3200.0,44.41,44.42,44.37,44.4,3200.0
2010-12-31 13:30:00,44.4,44.43,44.38,44.41,3600.0,44.4,44.43,44.38,44.41,3600.0
2010-12-31 14:00:00,44.4,44.4,44.36,44.36,3000.0,44.4,44.4,44.36,44.36,3000.0
2010-12-31 14:30:00,44.4,44.42,44.4,44.4,2100.0,44.4,44.42,44.4,44.4,2100.0
2010-12-31 15:00:00,44.43,44.43,44.31,44.31,7000.0,44.43,44.43,44.31,44.31,7000.0
2010-12-31 15:30:00,44.31,44.33,43.9,44.0,40300.0,44.31,44.33,43.9,44.0,40300.0
2011-01-03 09:30:00,44.38,44.39,44.25,44.37,3800.0,44.38,44.39,44.25,44.37,3800.0
2011-01-03 10:00:00,44.34,44.69,44.3,44.57,17600.0,44.34,44.69,44.3,44.57,17600.0
2011-01-03 10:30:00,44.57,44.68,44.56,44.64,6900.0,44.57,44.68,44.56,44.64,6900.0
2011-01-03 11:00:00,44.65,44.82,44.63,44.81,6500.0,44.65,44.82,44.63,44.81,6500.0
2011-01-03 11:30:00,44.79,44.96,44.7,44.93,5300.0,44.79,44.96,44.7,44.93,5300.0
2011-01-03 12:00:00,44.94,45.08,44.92,45.01,9300.0,44.94,45.08,44.92,45.01,9300.0
2011-01-03 12:30:00,45.02,45.03,44.85,44.85,5800.0,45.02,45.03,44.85,44.85,5800.0
2011-01-03 13:00:00,44.88,44.92,44.84,44.84,1600.0,44.88,44.92,44.84,44.84,1600.0
2011-01-03 13:30:00,44.87,44.91,44.66,44.7,5300.0,44.87,44.91,44.66,44.7,5300.0
2011-01-03 14:00:00,44.76,44.83,44.69,44.79,5100.0,44.76,44.83,44.69,44.79,5100.0
2011-01-03 14:30:00,44.79,44.91,44.71,44.91,8000.0,44.79,44.91,44.71,44.91,8000.0
2011-01-03 15:00:00,44.95,45.0,44.78,44.9,10100.0,44.95,45.0,44.78,44.9,10100.0
2011-01-03 15:30:00,44.93,45.09,44.82,44.82,26600.0,44.93,45.09,44.82,44.82,26600.0
2011-01-04 09:30:00,45.06,45.07,44.53,44.72,11400.0,45.06,45.07,44.53,44.72,11400.0
2011-01-04 10:00:00,44.72,44.89,44.63,44.85,7500.0,44.72,44.89,44.63,44.85,7500.0
2011-01-04 10:30:00,44.83,44.83,44.7,44.7,3400.0,44.83,44.83,44.7,44.7,3400.0
2011-01-04 11:00:00,44.64,44.7,44.44,44.51,4800.0,44.64,44.7,44.44,44.51,4800.0
2011-01-04 11:30:00,44.43,44.62,44.31,44.31,7900.0,44.43,44.62,44.31,44.31,7900.0
2011-01-04 12:00:00,44.31,44.45,44.04,44.21,12300.0,44.31,44.45,44.04,44.21,12300.0
2011-01-04 12:30:00,44.2,44.32,44.08,44.16,4700.0,44.2,44.32,44.08,44.16,4700.0
2011-01-04 13:00:00,44.22,44.33,44.22,44.33,2200.0,44.22,44.33,44.22,44.33,2200.0
2011-01-04 13:30:00,44.37,44.37,44.15,44.18,5100.0,44.37,44.37,44.15,44.18,5100.0
2011-01-04 14:00:00,44.15,44.49,44.15,44.48,4200.0,44.15,44.49,44.15,44.48,4200.0
2011-01-04 14:30:00,44.45,44.52,44.35,44.35,3500.0,44.45,44.52,44.35,44.35,3500.0
2011-01-04 15:00:00,44.36,44.59,44.29,44.57,8600.0,44.36,44.59,44.29,44.57,8600.0
2011-01-04 15:30:00,44.48,44.48,44.31,44.39,15400.0,44.48,44.48,44.31,44.39,15400.0
2011-01-05 09:30:00,44.25,44.47,44.22,44.36,6100.0,44.25,44.47,44.22,44.36,6100.0
2011-01-05 10:00:00,44.38,44.71,44.38,44.66,7400.0,44.38,44.71,44.38,44.66,7400.0
2011-01-05 10:30:00,44.68,44.68,44.58,44.58,2800.0,44.68,44.68,44.58,44.58,2800.0
2011-01-05 11:00:00,44.6,44.95,44.58,44.93,4600.0,44.6,44.95,44.58,44.93,4600.0
2011-01-05 11:30:00,44.94,44.94,44.83,44.9,1700.0,44.94,44.94,44.83,44.9,1700.0
2011-01-05 12:00:00,44.86,44.95,44.73,44.79,3700.0,44.86,44.95,44.73,44.79,3700.0
2011-01-05 12:30:00,44.81,44.85,44.62,44.74,9300.0,44.81,44.85,44.62,44.74,9300.0
2011-01-05 13:00:00,44.76,44.8,44.69,44.8,4300.0,44.76,44.8,44.69,44.8,4300.0
2011-01-05 13:30:00,44.81,44.87,44.79,44.85,3000.0,44.81,44.87,44.79,44.85,3000.0
2011-01-05 14:00:00,44.86,44.9,44.85,44.88,1400.0,44.86,44.9,44.85,44.88,1400.0
2011-01-05 14:30:00,44.87,44.99,44.81,44.99,2500.0,44.87,44.99,44.81,44.99,2500.0
2011-01-05 15:00:00,45.0,45.08,44.92,44.92,6100.0,45.0,45.08,44.92,44.92,6100.0
2011-01-05 15:30:00,44.94,45.01,44.88,44.99,25700.0,44.94,45.01,44.88,44.99,25700.0
2011-01-06 09:30:00,44.98,44.98,44.81,44.87,11300.0,44.98,44.98,44.81,44.87,11300.0
2011-01-06 10:00:00,44.9,44.98,44.83,44.96,13500.0,44.9,44.98,44.83,44.96,13500.0
2011-01-06 10:30:00,44.95,44.97,44.73,44.73,5000.0,44.95,44.97,44.73,44.73,5000.0
2011-01-06 11:00:00,44.75,44.78,44.56,44.78,3000.0,44.75,44.78,44.56,44.78,3000.0
2011-01-06 11:30:00,44.78,44.9,44.74,44.79,3500.0,44.78,44.9,44.74,44.79,3500.0
2011-01-06 12:00:00,44.73,44.82,44.7,44.78,2400.0,44.73,44.82,44.7,44.78,2400.0
2011-01-06 12:30:00,44.8,44.85,44.76,44.83,3200.0,44.8,44.85,44.76,44.83,3200.0
2011-01-06 13:00:00,44.82,44.82,44.66,44.75,6700.0,44.82,44.82,44.66,44.75,6700.0
2011-01-06 13:30:00,44.76,44.8,44.71,44.8,3900.0,44.76,44.8,44.71,44.8,3900.0
2011-01-06 14:00:00,44.85,44.9,44.76,44.77,6200.0,44.85,44.9,44.76,44.77,6200.0
2011-01-06 14:30:00,44.81,44.81,44.53,44.68,7900.0,44.81,44.81,44.53,44.68,7900.0
2011-01-06 15:00:00,44.63,44.73,44.58,44.62,7000.0,44.63,44.73,44.58,44.62,7000.0
2011-01-06 15:30:00,44.63,44.81,44.49,44.73,32200.0,44.63,44.81,44.49,44.73,32200.0
2011-01-07 09:30:00,44.92,45.09,44.82,44.88,8700.0,44.92,45.09,44.82,44.88,8700.0
2011-01-07 10:00:00,44.86,45.05,44.86,45.01,5400.0,44.86,45.05,44.86,45.01,5400.0
2011-01-07 10:30:00,45.04,45.1,45.01,45.09,6600.0,45.04,45.1,45.01,45.09,6600.0
2011-01-07 11:00:00,45.13,45.13,44.92,44.92,17900.0,45.13,45.13,44.92,44.92,17900.0
2011-01-07 11:30:00,44.94,44.94,44.64,44.77,6500.0,44.94,44.94,44.64,44.77,6500.0
2011-01-07 12:00:00,44.78,44.79,44.51,44.51,5400.0,44.78,44.79,44.51,44.51,5400.0
2011-01-07 12:30:00,44.49,44.51,44.25,44.41,5600.0,44.49,44.51,44.25,44.41,5600.0
2011-01-07 13:00:00,44.45,44.56,44.35,44.49,3400.0,44.45,44.56,44.35,44.49,3400.0
2011-01-07 13:30:00,44.49,44.59,44.41,44.41,1900.0,44.49,44.59,44.41,44.41,1900.0
2011-01-07 14:00:00,44.45,44.5,44.4,44.47,3700.0,44.45,44.5,44.4,44.47,3700.0
2011-01-07 14:30:00,44.45,44.52,44.37,44.45,3700.0,44.45,44.52,44.37,44.45,3700.0
2011-01-07 15:00:00,44.45,44.56,44.45,44.46,20300.0,44.45,44.56,44.45,44.46,20300.0
2011-01-07 15:30:00,44.48,44.74,44.45,44.66,43600.0,44.48,44.74,44.45,44.66,43600.0
2011-01-10 09:30:00,44.48,44.49,43.91,43.96,15800.0,44.48,44.49,43.91,43.96,15800.0
2011-01-10 10:00:00,43.94,44.02,43.79,43.95,12100.0,43.94,44.02,43.79,43.95,12100.0
2011-01-10 10:30:00,43.94,44.03,43.69,43.84,3000.0,43.94,44.03,43.69,43.84,3000.0
2011-01-10 11:00:00,43.84,43.94,43.59,43.92,9700.0,43.84,43.94,43.59,43.92,9700.0
2011-01-10 11:30:00,43.98,43.98,43.81,43.98,10100.0,43.98,43.98,43.81,43.98,10100.0
2011-01-10 12:00:00,43.99,44.0,43.63,43.74,11300.0,43.99,44.0,43.63,43.74,11300.0
2011-01-10 12:30:00,43.69,43.98,43.69,43.93,7000.0,43.69,43.98,43.69,43.93,7000.0
2011-01-10 13:00:00,43.94,44.05,43.86,44.0,9400.0,43.94,44.05,43.86,44.0,9400.0
2011-01-10 13:30:00,44.0,44.03,43.9,43.95,6100.0,44.0,44.03,43.9,43.95,6100.0
2011-01-10 14:00:00,43.96,44.01,43.81,43.98,15300.0,43.96,44.01,43.81,43.98,15300.0
2011-01-10 14:30:00,43.99,44.01,43.9,44.01,10200.0,43.99,44.01,43.9,44.01,10200.0
2011-01-10 15:00:00,44.01,44.11,44.0,44.04,24300.0,44.01,44.11,44.0,44.04,24300.0
2011-01-10 15:30:00,44.05,44.05,43.93,43.98,23300.0,44.05,44.05,43.93,43.98,23300.0
2011-01-11 09:30:00,44.21,44.22,43.86,43.91,9500.0,44.21,44.22,43.86,43.91,9500.0
2011-01-11 10:00:00,43.9,44.13,43.88,44.06,13700.0,43.9,44.13,43.88,44.06,13700.0
2011-01-11 10:30:00,44.07,44.1,44.02,44.09,3700.0,44.07,44.1,44.02,44.09,3700.0
2011-01-11 11:00:00,44.09,44.16,44.09,44.15,8900.0,44.09,44.16,44.09,44.15,8900.0
2011-01-11 11:30:00,44.15,44.18,44.11,44.14,4700.0,44.15,44.18,44.11,44.14,4700.0
2011-01-11 12:00:00,44.07,44.11,44.04,44.11,1400.0,44.07,44.11,44.04,44.11,1400.0
2011-01-11 12:30:00,44.12,44.12,44.05,44.1,3200.0,44.12,44.12,44.05,44.1,3200.0
2011-01-11 13:00:00,44.11,44.11,43.76,43.8,11300.0,44.11,44.11,43.76,43.8,11300.0
2011-01-11 13:30:00,43.86,43.89,43.62,43.65,7600.0,43.86,43.89,43.62,43.65,7600.0
2011-01-11 14:00:00,43.64,43.74,43.56,43.74,2900.0,43.64,43.74,43.56,43.74,2900.0
2011-01-11 14:30:00,43.76,43.95,43.76,43.91,10100.0,43.76,43.95,43.76,43.91,10100.0
2011-01-11 15:00:00,43.91,44.0,43.87,43.95,6800.0,43.91,44.0,43.87,43.95,6800.0
2011-01-11 15:30:00,43.95,44.02,43.92,43.96,11000.0,43.95,44.02,43.92,43.96,11000.0
2011-01-12 09:30:00,44.49,44.82,44.49,44.74,39200.0,44.49,44.82,44.49,44.74,39200.0
2011-01-12 10:00:00,44.72,45.0,44.72,44.96,25900.0,44.72,45.0,44.72,44.96,25900.0
2011-01-12 10:30:00,44.95,45.0,44.87,44.95,23400.0,44.95,45.0,44.87,44.95,23400.0
2011-01-12 11:00:00,44.95,45.05,44.92,45.01,31300.0,44.95,45.05,44.92,45.01,31300.0
2011-01-12 11:30:00,45.0,45.12,44.98,45.1,23600.0,45.0,45.12,44.98,45.1,23600.0
2011-01-12 12:00:00,45.1,45.25,45.09,45.23,22500.0,45.1,45.25,45.09,45.23,22500.0
2011-01-12 12:30:00,45.25,45.25,45.11,45.18,10300.0,45.25,45.25,45.11,45.18,10300.0
2011-01-12 13:00:00,45.17,45.23,45.13,45.21,10200.0,45.17,45.23,45.13,45.21,10200.0
2011-01-12 13:30:00,45.21,45.35,45.2,45.33,21000.0,45.21,45.35,45.2,45.33,21000.0
2011-01-12 14:00:00,45.31,45.31,45.14,45.15,25100.0,45.31,45.31,45.14,45.15,25100.0
2011-01-12 14:30:00,45.14,45.29,45.09,45.29,21000.0,45.14,45.29,45.09,45.29,21000.0
2011-01-12 15:00:00,45.32,45.4,45.29,45.31,20400.0,45.32,45.4,45.29,45.31,20400.0
2011-01-12 15:30:00,45.39,45.5,45.28,45.3,59400.0,45.39,45.5,45.28,45.3,59400.0
2011-01-13 09:30:00,45.41,45.67,45.23,45.6,23200.0,45.41,45.67,45.23,45.6,23200.0
2011-01-13 10:00:00,45.57,45.57,45.41,45.5,15200.0,45.57,45.57,45.41,45.5,15200.0
2011-01-13 10:30:00,45.45,45.54,45.4,45.48,35700.0,45.45,45.54,45.4,45.48,35700.0
2011-01-13 11:00:00,45.45,45.51,45.4,45.42,16300.0,45.45,45.51,45.4,45.42,16300.0
2011-01-13 11:30:00,45.44,45.51,45.44,45.45,7600.0,45.44,45.51,45.44,45.45,7600.0
2011-01-13 12:00:00,45.46,45.5,45.44,45.47,1800.0,45.46,45.5,45.44,45.47,1800.0
2011-01-13 12:30:00,45.44,45.5,45.44,45.48,6100.0,45.44,45.5,45.44,45.48,6100.0
2011-01-13 13:00:00,45.49,45.52,45.41,45.47,9300.0,45.49,45.52,45.41,45.47,9300.0
2011-01-13 13:30:00,45.5,45.53,45.46,45.47,6300.0,45.5,45.53,45.46,45.47,6300.0
2011-01-13 14:00:00,45.47,45.47,45.39,45.44,5500.0,45.47,45.47,45.39,45.44,5500.0
2011-01-13 14:30:00,45.48,45.5,45.42,45.47,10200.0,45.48,45.5,45.42,45.47,10200.0
2011-01-13 15:00:00,45.5,45.52,45.42,45.47,20400.0,45.5,45.52,45.42,45.47,20400.0
2011-01-13 15:30:00,45.46,45.64,45.39,45.6,21600.0,45.46,45.64,45.39,45.6,21600.0
2011-01-14 09:30:00,45.57,45.65,45.18,45.5,37500.0,45.57,45.65,45.18,45.5,37500.0
2011-01-14 10:00:00,45.62,45.66,45.44,45.54,7600.0,45.62,45.66,45.44,45.54,7600.0
2011-01-14 10:30:00,45.53,45.59,45.44,45.48,7100.0,45.53,45.59,45.44,45.48,7100.0
2011-01-14 11:00:00,45.46,45.54,45.4,45.52,4300.0,45.46,45.54,45.4,45.52,4300.0
2011-01-14 11:30:00,45.51,45.7,45.49,45.65,5900.0,45.51,45.7,45.49,45.65,5900.0
2011-01-14 12:00:00,45.63,45.71,45.6,45.71,4100.0,45.63,45.71,45.6,45.71,4100.0
2011-01-14 12:30:00,45.69,45.83,45.65,45.79,8200.0,45.69,45.83,45.65,45.79,8200.0
2011-01-14 13:00:00,45.86,46.0,45.82,45.99,14300.0,45.86,46.0,45.82,45.99,14300.0
2011-01-14 13:30:00,45.97,45.99,45.93,45.99,2500.0,45.97,45.99,45.93,45.99,2500.0
2011-01-14 14:00:00,45.96,46.0,45.93,46.0,7100.0,45.96,46.0,45.93,46.0,7100.0
2011-01-14 14:30:00,45.97,45.99,45.95,45.98,2600.0,45.97,45.99,45.95,45.98,2600.0
2011-01-14 15:00:00,45.96,46.18,45.96,46.12,14700.0,45.96,46.18,45.96,46.12,14700.0
2011-01-14 15:30:00,46.12,46.37,46.1,46.29,40700.0,46.12,46.37,46.1,46.29,40700.0
2011-01-18 09:30:00,46.17,46.69,46.17,46.58,13200.0,46.17,46.69,46.17,46.58,13200.0
2011-01-18 10:00:00,46.56,46.69,46.44,46.69,21700.0,46.56,46.69,46.44,46.69,21700.0
2011-01-18 10:30:00,46.67,46.81,46.59,46.72,9400.0,46.67,46.81,46.59,46.72,9400.0
2011-01-18 11:00:00,46.73,46.87,46.71,46.86,11600.0,46.73,46.87,46.71,46.86,11600.0
2011-01-18 11:30:00,46.9,47.15,46.86,47.11,14400.0,46.9,47.15,46.86,47.11,14400.0
2011-01-18 12:00:00,47.1,47.29,47.09,47.29,10500.0,47.1,47.29,47.09,47.29,10500.0
2011-01-18 12:30:00,47.29,47.46,47.27,47.45,7000.0,47.29,47.46,47.27,47.45,7000.0
2011-01-18 13:00:00,47.48,47.5,47.38,47.43,9200.0,47.48,47.5,47.38,47.43,9200.0
2011-01-18 13:30:00,47.47,47.58,47.34,47.39,15000.0,47.47,47.58,47.34,47.39,15000.0
2011-01-18 14:00:00,47.38,47.39,47.27,47.33,13600.0,47.38,47.39,47.27,47.33,13600.0
2011-01-18 14:30:00,47.33,47.41,47.29,47.37,10800.0,47.33,47.41,47.29,47.37,10800.0
2011-01-18 15:00:00,47.36,47.36,47.22,47.3,17800.0,47.36,47.36,47.22,47.3,17800.0
2011-01-18 15:30:00,47.31,47.39,47.2,47.39,42200.0,47.31,47.39,47.2,47.39,42200.0
2011-01-19 09:30:00,47.2,47.61,46.99,47.08,11800.0,47.2,47.61,46.99,47.08,11800.0
2011-01-19 10:00:00,47.03,47.27,47.03,47.08,9300.0,47.03,47.27,47.03,47.08,9300.0
2011-01-19 10:30:00,47.1,47.18,47.0,47.14,10500.0,47.1,47.18,47.0,47.14,10500.0
2011-01-19 11:00:00,47.14,47.14,46.97,47.13,9200.0,47.14,47.14,46.97,47.13,9200.0
2011-01-19 11:30:00,47.14,47.19,47.04,47.05,8100.0,47.14,47.19,47.04,47.05,8100.0
2011-01-19 12:00:00,47.07,47.11,46.98,47.05,6000.0,47.07,47.11,46.98,47.05,6000.0
2011-01-19 12:30:00,47.03,47.05,46.88,47.03,12200.0,47.03,47.05,46.88,47.03,12200.0
2011-01-19 13:00:00,47.0,47.13,46.96,47.04,6900.0,47.0,47.13,46.96,47.04,6900.0
2011-01-19 13:30:00,47.02,47.15,47.0,47.05,8700.0,47.02,47.15,47.0,47.05,8700.0
2011-01-19 14:00:00,47.05,47.06,46.83,46.86,9600.0,47.05,47.06,46.83,46.86,9600.0
2011-01-19 14:30:00,46.87,47.03,46.86,47.0,19000.0,46.87,47.03,46.86,47.0,19000.0
2011-01-19 15:00:00,46.99,47.08,46.73,46.88,27900.0,46.99,47.08,46.73,46.88,27900.0
2011-01-19 15:30:00,46.84,47.02,46.74,46.91,47600.0,46.84,47.02,46.74,46.91,47600.0
2011-01-20 09:30:00,46.59,47.0,46.57,46.92,5000.0,46.59,47.0,46.57,46.92,5000.0
2011-01-20 10:00:00,46.97,47.08,46.59,46.6,4200.0,46.97,47.08,46.59,46.6,4200.0
2011-01-20 10:30:00,46.61,46.84,46.56,46.6,4000.0,46.61,46.84,46.56,46.6,4000.0
2011-01-20 11:00:00,46.53,46.63,46.49,46.6,3300.0,46.53,46.63,46.49,46.6,3300.0
2011-01-20 11:30:00,46.52,46.72,46.48,46.72,7500.0,46.52,46.72,46.48,46.72,7500.0
2011-01-20 12:00:00,46.76,46.84,46.65,46.84,3200.0,46.76,46.84,46.65,46.84,3200.0
2011-01-20 12:30:00,46.81,46.88,46.78,46.86,2400.0,46.81,46.88,46.78,46.86,2400.0
2011-01-20 13:00:00,46.79,46.79,46.58,46.62,3300.0,46.79,46.79,46.58,46.62,3300.0
2011-01-20 13:30:00,46.63,46.68,46.52,46.6,3700.0,46.63,46.68,46.52,46.6,3700.0
2011-01-20 14:00:00,46.68,46.73,46.59,46.69,7300.0,46.68,46.73,46.59,46.69,7300.0
2011-01-20 14:30:00,46.65,46.72,46.56,46.58,5000.0,46.65,46.72,46.56,46.58,5000.0
2011-01-20 15:00:00,46.64,46.64,46.46,46.52,14100.0,46.64,46.64,46.46,46.52,14100.0
2011-01-20 15:30:00,46.55,46.62,46.48,46.51,22600.0,46.55,46.62,46.48,46.51,22600.0
2011-01-21 09:30:00,46.89,46.89,46.5,46.59,28400.0,46.89,46.89,46.5,46.59,28400.0
2011-01-21 10:00:00,46.54,46.61,46.35,46.5,5100.0,46.54,46.61,46.35,46.5,5100.0
2011-01-21 10:30:00,46.6,46.66,46.48,46.51,2200.0,46.6,46.66,46.48,46.51,2200.0
2011-01-21 11:00:00,46.58,46.64,46.39,46.64,12200.0,46.58,46.64,46.39,46.64,12200.0
2011-01-21 11:30:00,46.67,46.67,46.47,46.49,6600.0,46.67,46.67,46.47,46.49,6600.0
2011-01-21 12:00:00,46.44,46.55,46.44,46.49,2600.0,46.44,46.55,46.44,46.49,2600.0
2011-01-21 12:30:00,46.45,46.55,46.41,46.55,19600.0,46.45,46.55,46.41,46.55,19600.0
2011-01-21 13:00:00,46.56,46.56,46.42,46.48,7300.0,46.56,46.56,46.42,46.48,7300.0
2011-01-21 13:30:00,46.5,46.58,46.49,46.58,7700.0,46.5,46.58,46.49,46.58,7700.0
2011-01-21 14:00:00,46.52,46.62,46.5,46.54,6500.0,46.52,46.62,46.5,46.54,6500.0
2011-01-21 14:30:00,46.5,46.55,46.45,46.49,14700.0,46.5,46.55,46.45,46.49,14700.0
2011-01-21 15:00:00,46.47,46.57,46.47,46.48,13000.0,46.47,46.57,46.47,46.48,13000.0
2011-01-21 15:30:00,46.49,46.57,46.34,46.51,33700.0,46.49,46.57,46.34,46.51,33700.0
2011-01-24 09:30:00,46.34,46.76,46.34,46.46,5100.0,46.34,46.76,46.34,46.46,5100.0
2011-01-24 10:00:00,46.51,46.52,46.39,46.43,7900.0,46.51,46.52,46.39,46.43,7900.0
2011-01-24 10:30:00,46.41,46.5,46.34,46.44,4900.0,46.41,46.5,46.34,46.44,4900.0
2011-01-24 11:00:00,46.4,46.57,46.4,46.51,5300.0,46.4,46.57,46.4,46.51,5300.0
2011-01-24 11:30:00,46.5,46.57,46.42,46.52,4900.0,46.5,46.57,46.42,46.52,4900.0
2011-01-24 12:00:00,46.53,46.67,46.53,46.62,1700.0,46.53,46.67,46.53,46.62,1700.0
2011-01-24 12:30:00,46.63,46.71,46.53,46.64,6700.0,46.63,46.71,46.53,46.64,6700.0
2011-01-24 13:00:00,46.58,46.65,46.56,46.56,4800.0,46.58,46.65,46.56,46.56,4800.0
2011-01-24 13:30:00,46.58,46.61,46.49,46.56,4500.0,46.58,46.61,46.49,46.56,4500.0
2011-01-24 14:00:00,46.54,46.65,46.51,46.56,8700.0,46.54,46.65,46.51,46.56,8700.0
2011-01-24 14:30:00,46.55,46.61,46.46,46.58,9700.0,46.55,46.61,46.46,46.58,9700.0
2011-01-24 15:00:00,46.58,46.69,46.47,46.51,15800.0,46.58,46.69,46.47,46.51,15800.0
2011-01-24 15:30:00,46.49,46.69,46.46,46.64,22900.0,46.49,46.69,46.46,46.64,22900.0
2011-01-25 09:30:00,46.4,46.52,46.28,46.39,15000.0,46.4,46.52,46.28,46.39,15000.0
2011-01-25 10:00:00,46.45,46.65,46.43,46.6,10700.0,46.45,46.65,46.43,46.6,10700.0
2011-01-25 10:30:00,46.64,46.93,46.64,46.93,12500.0,46.64,46.93,46.64,46.93,12500.0
2011-01-25 11:00:00,46.95,46.96,46.69,46.75,7400.0,46.95,46.96,46.69,46.75,7400.0
2011-01-25 11:30:00,46.74,46.92,46.63,46.86,8000.0,46.74,46.92,46.63,46.86,8000.0
2011-01-25 12:00:00,46.87,46.99,46.86,46.99,3700.0,46.87,46.99,46.86,46.99,3700.0
2011-01-25 12:30:00,46.97,47.05,46.88,46.9,4300.0,46.97,47.05,46.88,46.9,4300.0
2011-01-25 13:00:00,46.98,46.99,46.93,46.93,3200.0,46.98,46.99,46.93,46.93,3200.0
2011-01-25 13:30:00,46.94,46.98,46.8,46.96,6500.0,46.94,46.98,46.8,46.96,6500.0
2011-01-25 14:00:00,46.96,46.96,46.64,46.64,24700.0,46.96,46.96,46.64,46.64,24700.0
2011-01-25 14:30:00,46.67,46.82,46.6,46.81,21500.0,46.67,46.82,46.6,46.81,21500.0
2011-01-25 15:00:00,46.8,46.89,46.72,46.78,30600.0,46.8,46.89,46.72,46.78,30600.0
2011-01-25 15:30:00,46.76,46.9,46.72,46.9,48700.0,46.76,46.9,46.72,46.9,48700.0
2011-01-26 09:30:00,46.88,47.12,46.77,46.96,19500.0,46.88,47.12,46.77,46.96,19500.0
2011-01-26 10:00:00,47.0,47.88,47.0,47.84,21500.0,47.0,47.88,47.0,47.84,21500.0
2011-01-26 10:30:00,47.85,48.08,47.78,47.82,16900.0,47.85,48.08,47.78,47.82,16900.0
2011-01-26 11:00:00,47.79,47.88,47.55,47.55,13000.0,47.79,47.88,47.55,47.55,13000.0
2011-01-26 11:30:00,47.49,47.8,47.44,47.8,23600.0,47.49,47.8,47.44,47.8,23600.0
2011-01-26 12:00:00,47.86,47.95,47.8,47.88,7200.0,47.86,47.95,47.8,47.88,7200.0
2011-01-26 12:30:00,47.86,47.95,47.81,47.95,8000.0,47.86,47.95,47.81,47.95,8000.0
2011-01-26 13:00:00,47.89,47.89,47.66,47.68,9100.0,47.89,47.89,47.66,47.68,9100.0
2011-01-26 13:30:00,47.68,47.73,47.57,47.67,7400.0,47.68,47.73,47.57,47.67,7400.0
2011-01-26 14:00:00,47.67,47.75,47.6,47.64,18500.0,47.67,47.75,47.6,47.64,18500.0
2011-01-26 14:30:00,47.63,47.75,47.62,47.67,17100.0,47.63,47.75,47.62,47.67,17100.0
2011-01-26 15:00:00,47.71,47.75,47.63,47.68,11700.0,47.71,47.75,47.63,47.68,11700.0
2011-01-26 15:30:00,47.69,47.77,47.59,47.67,36100.0,47.69,47.77,47.59,47.67,36100.0
2011-01-27 09:30:00,47.43,48.74,47.21,48.49,30400.0,47.43,48.74,47.21,48.49,30400.0
2011-01-27 10:00:00,48.61,48.61,48.11,48.22,10000.0,48.61,48.61,48.11,48.22,10000.0
2011-01-27 10:30:00,48.21,48.42,48.16,48.29,8400.0,48.21,48.42,48.16,48.29,8400.0
2011-01-27 11:00:00,48.28,48.28,48.01,48.05,10000.0,48.28,48.28,48.01,48.05,10000.0
2011-01-27 11:30:00,48.06,48.35,47.98,48.34,4400.0,48.06,48.35,47.98,48.34,4400.0
2011-01-27 12:00:00,48.38,48.81,48.37,48.65,6200.0,48.38,48.81,48.37,48.65,6200.0
2011-01-27 12:30:00,48.65,48.86,48.51,48.85,7500.0,48.65,48.86,48.51,48.85,7500.0
2011-01-27 13:00:00,48.84,48.88,48.72,48.76,5300.0,48.84,48.88,48.72,48.76,5300.0
2011-01-27 13:30:00,48.76,48.79,48.47,48.55,4500.0,48.76,48.79,48.47,48.55,4500.0
2011-01-27 14:00:00,48.54,48.64,48.5,48.5,7000.0,48.54,48.64,48.5,48.5,7000.0
2011-01-27 14:30:00,48.48,48.73,48.4,48.73,6900.0,48.48,48.73,48.4,48.73,6900.0
2011-01-27 15:00:00,48.66,48.7,48.53,48.64,8900.0,48.66,48.7,48.53,48.64,8900.0
2011-01-27 15:30:00,48.66,48.82,48.34,48.35,25700.0,48.66,48.82,48.34,48.35,25700.0
2011-01-28 09:30:00,48.24,48.38,48.14,48.28,15500.0,48.24,48.38,48.14,48.28,15500.0
2011-01-28 10:00:00,48.25,48.3,47.77,47.77,24100.0,48.25,48.3,47.77,47.77,24100.0
2011-01-28 10:30:00,47.77,48.22,47.7,48.05,18100.0,47.77,48.22,47.7,48.05,18100.0
2011-01-28 11:00:00,48.04,48.23,47.98,48.08,13600.0,48.04,48.23,47.98,48.08,13600.0
2011-01-28 11:30:00,48.08,48.16,47.85,48.13,23600.0,48.08,48.16,47.85,48.13,23600.0
2011-01-28 12:00:00,48.06,48.2,47.98,47.99,11600.0,48.06,48.2,47.98,47.99,11600.0
2011-01-28 12:30:00,47.96,48.16,47.88,47.94,10500.0,47.96,48.16,47.88,47.94,10500.0
2011-01-28 13:00:00,47.94,47.97,47.74,47.82,18300.0,47.94,47.97,47.74,47.82,18300.0
2011-01-28 13:30:00,47.84,47.88,47.67,47.84,17500.0,47.84,47.88,47.67,47.84,17500.0
2011-01-28 14:00:00,47.84,47.84,47.58,47.7,14600.0,47.84,47.84,47.58,47.7,14600.0
2011-01-28 14:30:00,47.66,47.8,47.63,47.68,8500.0,47.66,47.8,47.63,47.68,8500.0
2011-01-28 15:00:00,47.65,47.72,47.48,47.49,28100.0,47.65,47.72,47.48,47.49,28100.0
2011-01-28 15:30:00,47.47,47.56,47.39,47.44,45100.0,47.47,47.56,47.39,47.44,45100.0
2011-01-31 09:30:00,47.66,47.66,46.91,46.91,22300.0,47.66,47.66,46.91,46.91,22300.0
2011-01-31 10:00:00,46.93,47.06,46.81,46.97,18700.0,46.93,47.06,46.81,46.97,18700.0
2011-01-31 10:30:00,46.97,47.36,46.88,47.36,20500.0,46.97,47.36,46.88,47.36,20500.0
2011-01-31 11:00:00,47.32,47.51,47.23,47.27,9500.0,47.32,47.51,47.23,47.27,9500.0
2011-01-31 11:30:00,47.27,47.4,47.16,47.24,13900.0,47.27,47.4,47.16,47.24,13900.0
2011-01-31 12:00:00,47.24,47.7,47.24,47.7,7900.0,47.24,47.7,47.24,47.7,7900.0
2011-01-31 12:30:00,47.67,47.71,47.48,47.54,3900.0,47.67,47.71,47.48,47.54,3900.0
2011-01-31 13:00:00,47.5,47.66,47.5,47.62,2000.0,47.5,47.66,47.5,47.62,2000.0
2011-01-31 13:30:00,47.64,47.68,47.51,47.55,7000.0,47.64,47.68,47.51,47.55,7000.0
2011-01-31 14:00:00,47.56,47.59,47.32,47.32,7200.0,47.56,47.59,47.32,47.32,7200.0
2011-01-31 14:30:00,47.31,47.33,47.11,47.29,9900.0,47.31,47.33,47.11,47.29,9900.0
2011-01-31 15:00:00,47.25,47.46,47.2,47.39,7300.0,47.25,47.46,47.2,47.39,7300.0
2011-01-31 15:30:00,47.42,47.51,47.27,47.34,24900.0,47.42,47.51,47.27,47.34,24900.0
2011-02-01 09:30:00,47.58,47.62,47.04,47.47,22500.0,47.58,47.62,47.04,47.47,22500.0
2011-02-01 10:00:00,47.42,47.56,47.35,47.39,10500.0,47.42,47.56,47.35,47.39,10500.0
2011-02-01 10:30:00,47.39,47.55,47.36,47.39,22500.0,47.39,47.55,47.36,47.39,22500.0
2011-02-01 11:00:00,47.39,47.39,47.18,47.18,6800.0,47.39,47.39,47.18,47.18,6800.0
2011-02-01 11:30:00,47.21,47.49,47.21,47.47,16200.0,47.21,47.49,47.21,47.47,16200.0
2011-02-01 12:00:00,47.47,47.85,47.47,47.84,7200.0,47.47,47.85,47.47,47.84,7200.0
2011-02-01 12:30:00,47.8,47.86,47.75,47.86,7300.0,47.8,47.86,47.75,47.86,7300.0
2011-02-01 13:00:00,47.84,47.87,47.69,47.75,9100.0,47.84,47.87,47.69,47.75,9100.0
2011-02-01 13:30:00,47.76,47.94,47.73,47.84,11200.0,47.76,47.94,47.73,47.84,11200.0
2011-02-01 14:00:00,47.84,47.92,47.83,47.88,7400.0,47.84,47.92,47.83,47.88,7400.0
2011-02-01 14:30:00,47.86,47.98,47.86,47.91,9500.0,47.86,47.98,47.86,47.91,9500.0
2011-02-01 15:00:00,47.96,48.2,47.92,48.15,8600.0,47.96,48.2,47.92,48.15,8600.0
2011-02-01 15:30:00,48.15,48.27,48.13,48.17,21100.0,48.15,48.27,48.13,48.17,21100.0
2011-02-02 09:30:00,47.93,48.5,47.93,48.5,8500.0,47.93,48.5,47.93,48.5,8500.0
2011-02-02 10:00:00,48.46,48.56,48.33,48.53,7200.0,48.46,48.56,48.33,48.53,7200.0
2011-02-02 10:30:00,48.5,48.5,48.31,48.35,6700.0,48.5,48.5,48.31,48.35,6700.0
2011-02-02 11:00:00,48.29,48.35,48.18,48.32,14600.0,48.29,48.35,48.18,48.32,14600.0
2011-02-02 11:30:00,48.32,48.44,48.25,48.42,13000.0,48.32,48.44,48.25,48.42,13000.0
2011-02-02 12:00:00,48.4,48.4,48.09,48.1,6000.0,48.4,48.4,48.09,48.1,6000.0
2011-02-02 12:30:00,48.1,48.2,48.08,48.2,7600.0,48.1,48.2,48.08,48.2,7600.0
2011-02-02 13:00:00,48.13,48.18,48.12,48.18,3500.0,48.13,48.18,48.12,48.18,3500.0
2011-02-02 13:30:00,48.2,48.2,48.1,48.17,5000.0,48.2,48.2,48.1,48.17,5000.0
2011-02-02 14:00:00,48.15,48.2,48.13,48.2,3700.0,48.15,48.2,48.13,48.2,3700.0
2011-02-02 14:30:00,48.2,48.33,48.18,48.33,6600.0,48.2,48.33,48.18,48.33,6600.0
2011-02-02 15:00:00,48.33,48.51,48.31,48.36,13300.0,48.33,48.51,48.31,48.36,13300.0
2011-02-02 15:30:00,48.38,48.38,48.23,48.23,20200.0,48.38,48.38,48.23,48.23,20200.0
2011-02-03 09:30:00,48.32,48.32,47.9,47.93,3400.0,48.32,48.32,47.9,47.93,3400.0
2011-02-03 10:00:00,47.94,47.99,47.49,47.81,10500.0,47.94,47.99,47.49,47.81,10500.0
2011-02-03 10:30:00,47.84,47.99,47.73,47.97,8500.0,47.84,47.99,47.73,47.97,8500.0
2011-02-03 11:00:00,47.92,47.96,47.83,47.92,5200.0,47.92,47.96,47.83,47.92,5200.0
2011-02-03 11:30:00,47.92,48.11,47.87,48.11,13400.0,47.92,48.11,47.87,48.11,13400.0
2011-02-03 12:00:00,48.11,48.11,47.91,47.91,1900.0,48.11,48.11,47.91,47.91,1900.0
2011-02-03 12:30:00,47.92,48.0,47.83,47.83,5600.0,47.92,48.0,47.83,47.83,5600.0
2011-02-03 13:00:00,47.91,47.93,47.82,47.91,2500.0,47.91,47.93,47.82,47.91,2500.0
2011-02-03 13:30:00,47.91,47.93,47.76,47.88,5200.0,47.91,47.93,47.76,47.88,5200.0
2011-02-03 14:00:00,47.88,47.88,47.73,47.83,5500.0,47.88,47.88,47.73,47.83,5500.0
2011-02-03 14:30:00,47.82,47.93,47.82,47.89,5500.0,47.82,47.93,47.82,47.89,5500.0
2011-02-03 15:00:00,47.95,48.04,47.87,47.91,7100.0,47.95,48.04,47.87,47.91,7100.0
2011-02-03 15:30:00,47.91,48.01,47.91,47.98,16300.0,47.91,48.01,47.91,47.98,16300.0
2011-02-04 09:30:00,47.85,48.01,47.66,48.01,15700.0,47.85,48.01,47.66,48.01,15700.0
2011-02-04 10:00:00,48.01,48.22,48.01,48.14,9800.0,48.01,48.22,48.01,48.14,9800.0
2011-02-04 10:30:00,48.18,48.35,48.16,48.29,19000.0,48.18,48.35,48.16,48.29,19000.0
2011-02-04 11:00:00,48.27,48.35,48.15,48.22,12000.0,48.27,48.35,48.15,48.22,12000.0
2011-02-04 11:30:00,48.18,48.32,48.16,48.28,8300.0,48.18,48.32,48.16,48.28,8300.0
2011-02-04 12:00:00,48.29,48.47,48.29,48.37,11000.0,48.29,48.47,48.29,48.37,11000.0
2011-02-04 12:30:00,48.39,48.74,48.39,48.74,13300.0,48.39,48.74,48.39,48.74,13300.0
2011-02-04 13:00:00,48.71,48.72,48.63,48.7,5800.0,48.71,48.72,48.63,48.7,5800.0
2011-02-04 13:30:00,48.69,48.88,48.63,48.86,13900.0,48.69,48.88,48.63,48.86,13900.0
2011-02-04 14:00:00,48.81,49.09,48.71,49.04,20500.0,48.81,49.09,48.71,49.04,20500.0
2011-02-04 14:30:00,49.02,49.04,48.89,48.93,7300.0,49.02,49.04,48.89,48.93,7300.0
2011-02-04 15:00:00,48.96,49.01,48.9,48.95,8900.0,48.96,49.01,48.9,48.95,8900.0
2011-02-04 15:30:00,48.94,48.99,48.76,48.82,37000.0,48.94,48.99,48.76,48.82,37000.0
2011-02-07 09:30:00,48.81,49.24,48.76,49.21,8800.0,48.81,49.24,48.76,49.21,8800.0
2011-02-07 10:00:00,49.23,49.39,49.05,49.37,13300.0,49.23,49.39,49.05,49.37,13300.0
2011-02-07 10:30:00,49.33,49.41,49.18,49.23,8700.0,49.33,49.41,49.18,49.23,8700.0
2011-02-07 11:00:00,49.22,49.33,49.14,49.25,33500.0,49.22,49.33,49.14,49.25,33500.0
2011-02-07 11:30:00,49.25,49.28,49.25,49.25,6000.0,49.25,49.28,49.25,49.25,6000.0
2011-02-07 12:00:00,49.26,49.31,49.25,49.3,4500.0,49.26,49.31,49.25,49.3,4500.0
2011-02-07 12:30:00,49.25,49.34,49.22,49.25,10700.0,49.25,49.34,49.22,49.25,10700.0
2011-02-07 13:00:00,49.25,49.29,49.22,49.26,6300.0,49.25,49.29,49.22,49.26,6300.0
2011-02-07 13:30:00,49.29,49.29,49.24,49.25,7800.0,49.29,49.29,49.24,49.25,7800.0
2011-02-07 14:00:00,49.26,49.28,49.25,49.25,11000.0,49.26,49.28,49.25,49.25,11000.0
2011-02-07 14:30:00,49.25,49.26,49.05,49.08,12300.0,49.25,49.26,49.05,49.08,12300.0
2011-02-07 15:00:00,49.12,49.14,49.03,49.06,8500.0,49.12,49.14,49.03,49.06,8500.0
2011-02-07 15:30:00,49.05,49.25,49.04,49.21,25900.0,49.05,49.25,49.04,49.21,25900.0
2011-02-08 09:30:00,49.26,49.26,48.92,49.11,12000.0,49.26,49.26,48.92,49.11,12000.0
2011-02-08 10:00:00,49.17,49.23,48.98,49.18,7700.0,49.17,49.23,48.98,49.18,7700.0
2011-02-08 10:30:00,49.12,49.32,49.02,49.2,10200.0,49.12,49.32,49.02,49.2,10200.0
2011-02-08 11:00:00,49.15,49.21,49.01,49.21,9400.0,49.15,49.21,49.01,49.21,9400.0
2011-02-08 11:30:00,49.26,49.38,49.26,49.35,10400.0,49.26,49.38,49.26,49.35,10400.0
2011-02-08 12:00:00,49.34,49.46,49.28,49.38,4900.0,49.34,49.46,49.28,49.38,4900.0
2011-02-08 12:30:00,49.42,49.48,49.42,49.48,1900.0,49.42,49.48,49.42,49.48,1900.0
2011-02-08 13:00:00,49.5,49.55,49.35,49.36,6100.0,49.5,49.55,49.35,49.36,6100.0
2011-02-08 13:30:00,49.35,49.44,49.32,49.39,3200.0,49.35,49.44,49.32,49.39,3200.0
2011-02-08 14:00:00,49.39,49.43,49.38,49.42,1700.0,49.39,49.43,49.38,49.42,1700.0
2011-02-08 14:30:00,49.45,49.52,49.4,49.51,6400.0,49.45,49.52,49.4,49.51,6400.0
2011-02-08 15:00:00,49.5,49.57,49.42,49.51,12200.0,49.5,49.57,49.42,49.51,12200.0
2011-02-08 15:30:00,49.51,49.7,49.5,49.67,17900.0,49.51,49.7,49.5,49.67,17900.0
2011-02-09 09:30:00,49.4,49.51,49.07,49.29,9200.0,49.4,49.51,49.07,49.29,9200.0
2011-02-09 10:00:00,49.32,49.6,49.29,49.38,5900.0,49.32,49.6,49.29,49.38,5900.0
2011-02-09 10:30:00,49.38,49.54,49.33,49.5,3700.0,49.38,49.54,49.33,49.5,3700.0
2011-02-09 11:00:00,49.55,49.73,49.03,49.24,10400.0,49.55,49.73,49.03,49.24,10400.0
2011-02-09 11:30:00,49.26,49.33,49.16,49.18,7700.0,49.26,49.33,49.16,49.18,7700.0
2011-02-09 12:00:00,49.15,49.33,49.11,49.31,3700.0,49.15,49.33,49.11,49.31,3700.0
2011-02-09 12:30:00,49.31,49.42,49.29,49.39,1800.0,49.31,49.42,49.29,49.39,1800.0
2011-02-09 13:00:00,49.38,49.61,49.38,49.55,1400.0,49.38,49.61,49.38,49.55,1400.0
2011-02-09 13:30:00,49.56,49.59,49.35,49.35,3800.0,49.56,49.59,49.35,49.35,3800.0
2011-02-09 14:00:00,49.35,49.44,49.24,49.37,8600.0,49.35,49.44,49.24,49.37,8600.0
2011-02-09 14:30:00,49.36,49.42,49.27,49.31,9500.0,49.36,49.42,49.27,49.31,9500.0
2011-02-09 15:00:00,49.34,49.52,49.34,49.45,5900.0,49.34,49.52,49.34,49.45,5900.0
2011-02-09 15:30:00,49.41,49.42,49.28,49.4,27900.0,49.41,49.42,49.28,49.4,27900.0
2011-02-10 09:30:00,48.89,49.44,48.89,49.37,21000.0,48.89,49.44,48.89,49.37,21000.0
2011-02-10 10:00:00,49.35,49.53,49.28,49.41,14000.0,49.35,49.53,49.28,49.41,14000.0
2011-02-10 10:30:00,49.39,49.53,49.36,49.36,8100.0,49.39,49.53,49.36,49.36,8100.0
2011-02-10 11:00:00,49.36,49.7,49.32,49.7,6800.0,49.36,49.7,49.32,49.7,6800.0
2011-02-10 11:30:00,49.71,49.89,49.71,49.88,8500.0,49.71,49.89,49.71,49.88,8500.0
2011-02-10 12:00:00,49.87,49.87,49.7,49.8,4000.0,49.87,49.87,49.7,49.8,4000.0
2011-02-10 12:30:00,49.8,49.85,49.75,49.76,4000.0,49.8,49.85,49.75,49.76,4000.0
2011-02-10 13:00:00,49.74,49.85,49.7,49.73,4400.0,49.74,49.85,49.7,49.73,4400.0
2011-02-10 13:30:00,49.76,49.76,49.63,49.75,8900.0,49.76,49.76,49.63,49.75,8900.0
2011-02-10 14:00:00,49.72,49.74,49.63,49.74,7200.0,49.72,49.74,49.63,49.74,7200.0
2011-02-10 14:30:00,49.74,49.79,49.54,49.55,6800.0,49.74,49.79,49.54,49.55,6800.0
2011-02-10 15:00:00,49.55,49.64,49.5,49.64,7500.0,49.55,49.64,49.5,49.64,7500.0
2011-02-10 15:30:00,49.63,49.81,49.55,49.7,25600.0,49.63,49.81,49.55,49.7,25600.0
2011-02-11 09:30:00,49.7,49.83,49.7,49.74,15800.0,49.7,49.83,49.7,49.74,15800.0
2011-02-11 10:00:00,49.79,49.93,49.78,49.92,8800.0,49.79,49.93,49.78,49.92,8800.0
2011-02-11 10:30:00,49.89,50.0,49.89,49.97,5000.0,49.89,50.0,49.89,49.97,5000.0
2011-02-11 11:00:00,49.96,50.45,49.95,50.33,16800.0,49.96,50.45,49.95,50.33,16800.0
2011-02-11 11:30:00,50.33,50.34,50.1,50.13,9200.0,50.33,50.34,50.1,50.13,9200.0
2011-02-11 12:00:00,50.13,50.22,50.11,50.22,5600.0,50.13,50.22,50.11,50.22,5600.0
2011-02-11 12:30:00,50.22,50.25,50.1,50.18,9300.0,50.22,50.25,50.1,50.18,9300.0
2011-02-11 13:00:00,50.18,50.47,50.12,50.45,10100.0,50.18,50.47,50.12,50.45,10100.0
2011-02-11 13:30:00,50.41,50.42,50.27,50.35,8600.0,50.41,50.42,50.27,50.35,8600.0
2011-02-11 14:00:00,50.34,50.36,50.25,50.32,6300.0,50.34,50.36,50.25,50.32,6300.0
2011-02-11 14:30:00,50.32,50.39,50.32,50.36,9600.0,50.32,50.39,50.32,50.36,9600.0
2011-02-11 15:00:00,50.36,50.52,50.35,50.46,10800.0,50.36,50.52,50.35,50.46,10800.0
2011-02-11 15:30:00,50.49,50.58,50.44,50.52,35000.0,50.49,50.58,50.44,50.52,35000.0
2011-02-14 09:30:00,50.51,50.79,50.5,50.71,15600.0,50.51,50.79,50.5,50.71,15600.0
2011-02-14 10:00:00,50.71,50.81,50.5,50.53,8600.0,50.71,50.81,50.5,50.53,8600.0
2011-02-14 10:30:00,50.56,50.61,50.48,50.56,14100.0,50.56,50.61,50.48,50.56,14100.0
2011-02-14 11:00:00,50.61,50.73,50.56,50.73,5200.0,50.61,50.73,50.56,50.73,5200.0
2011-02-14 11:30:00,50.73,50.8,50.68,50.68,4700.0,50.73,50.8,50.68,50.68,4700.0
2011-02-14 12:00:00,50.65,50.88,50.63,50.86,6200.0,50.65,50.88,50.63,50.86,6200.0
2011-02-14 12:30:00,50.83,50.83,50.68,50.78,6800.0,50.83,50.83,50.68,50.78,6800.0
2011-02-14 13:00:00,50.78,50.8,50.67,50.69,6800.0,50.78,50.8,50.67,50.69,6800.0
2011-02-14 13:30:00,50.63,50.83,50.6,50.83,5800.0,50.63,50.83,50.6,50.83,5800.0
2011-02-14 14:00:00,50.82,50.82,50.59,50.59,6700.0,50.82,50.82,50.59,50.59,6700.0
2011-02-14 14:30:00,50.66,50.79,50.63,50.74,9800.0,50.66,50.79,50.63,50.74,9800.0
2011-02-14 15:00:00,50.75,50.81,50.7,50.73,11400.0,50.75,50.81,50.7,50.73,11400.0
2011-02-14 15:30:00,50.74,50.75,50.65,50.71,17200.0,50.74,50.75,50.65,50.71,17200.0
2011-02-15 09:30:00,50.57,50.57,50.29,50.55,6000.0,50.57,50.57,50.29,50.55,6000.0
2011-02-15 10:00:00,50.56,50.56,50.43,50.46,3300.0,50.56,50.56,50.43,50.46,3300.0
2011-02-15 10:30:00,50.46,50.62,50.08,50.62,10200.0,50.46,50.62,50.08,50.62,10200.0
2011-02-15 11:00:00,50.62,50.68,50.58,50.63,900.0,50.62,50.68,50.58,50.63,900.0
2011-02-15 11:30:00,50.54,50.85,50.5,50.55,8400.0,50.54,50.85,50.5,50.55,8400.0
2011-02-15 12:00:00,50.52,50.92,50.52,50.86,4200.0,50.52,50.92,50.52,50.86,4200.0
2011-02-15 12:30:00,50.8,50.81,50.62,50.63,4300.0,50.8,50.81,50.62,50.63,4300.0
2011-02-15 13:00:00,50.6,50.65,50.6,50.61,5300.0,50.6,50.65,50.6,50.61,5300.0
2011-02-15 13:30:00,50.6,50.63,50.58,50.58,3200.0,50.6,50.63,50.58,50.58,3200.0
2011-02-15 14:00:00,50.51,50.54,50.22,50.26,8700.0,50.51,50.54,50.22,50.26,8700.0
2011-02-15 14:30:00,50.27,50.6,50.27,50.6,7900.0,50.27,50.6,50.27,50.6,7900.0
2011-02-15 15:00:00,50.57,50.57,50.5,50.51,3000.0,50.57,50.57,50.5,50.51,3000.0
2011-02-15 15:30:00,50.5,50.54,50.21,50.47,60300.0,50.5,50.54,50.21,50.47,60300.0
2011-02-16 09:30:00,50.59,50.6,50.45,50.6,2400.0,50.59,50.6,50.45,50.6,2400.0
2011-02-16 10:00:00,50.63,50.87,50.6,50.84,2100.0,50.63,50.87,50.6,50.84,2100.0
2011-02-16 10:30:00,50.77,50.9,50.75,50.78,2200.0,50.77,50.9,50.75,50.78,2200.0
2011-02-16 11:00:00,50.77,50.77,50.59,50.59,3900.0,50.77,50.77,50.59,50.59,3900.0
2011-02-16 11:30:00,50.59,50.8,50.57,50.8,7900.0,50.59,50.8,50.57,50.8,7900.0
2011-02-16 12:00:00,50.79,50.79,50.4,50.68,12300.0,50.79,50.79,50.4,50.68,12300.0
2011-02-16 12:30:00,50.65,50.65,50.6,50.61,700.0,50.65,50.65,50.6,50.61,700.0
2011-02-16 13:00:00,50.62,50.7,50.62,50.7,1200.0,50.62,50.7,50.62,50.7,1200.0
2011-02-16 13:30:00,50.66,50.78,50.66,50.78,1700.0,50.66,50.78,50.66,50.78,1700.0
2011-02-16 14:00:00,50.78,50.78,50.59,50.59,4700.0,50.78,50.78,50.59,50.59,4700.0
2011-02-16 14:30:00,50.61,50.72,50.61,50.65,3200.0,50.61,50.72,50.61,50.65,3200.0
2011-02-16 15:00:00,50.67,50.75,50.67,50.71,1700.0,50.67,50.75,50.67,50.71,1700.0
2011-02-16 15:30:00,50.68,50.78,50.68,50.71,10200.0,50.68,50.78,50.68,50.71,10200.0
2011-02-17 09:30:00,50.63,50.97,50.55,50.9,8200.0,50.63,50.97,50.55,50.9,8200.0
2011-02-17 10:00:00,50.94,50.99,50.88,50.95,9300.0,50.94,50.99,50.88,50.95,9300.0
2011-02-17 10:30:00,50.94,51.0,50.9,50.99,7000.0,50.94,51.0,50.9,50.99,7000.0
2011-02-17 11:00:00,50.99,51.17,50.99,51.15,3700.0,50.99,51.17,50.99,51.15,3700.0
2011-02-17 11:30:00,51.19,51.22,51.06,51.19,4300.0,51.19,51.22,51.06,51.19,4300.0
2011-02-17 12:00:00,51.19,51.27,51.17,51.27,5700.0,51.19,51.27,51.17,51.27,5700.0
2011-02-17 12:30:00,51.29,51.55,51.29,51.5,7200.0,51.29,51.55,51.29,51.5,7200.0
2011-02-17 13:00:00,51.51,51.72,51.5,51.7,7000.0,51.51,51.72,51.5,51.7,7000.0
2011-02-17 13:30:00,51.69,51.78,51.67,51.67,5000.0,51.69,51.78,51.67,51.67,5000.0
2011-02-17 14:00:00,51.67,51.75,51.6,51.66,5000.0,51.67,51.75,51.6,51.66,5000.0
2011-02-17 14:30:00,51.66,51.71,51.59,51.65,6700.0,51.66,51.71,51.59,51.65,6700.0
2011-02-17 15:00:00,51.67,51.79,51.65,51.78,4800.0,51.67,51.79,51.65,51.78,4800.0
2011-02-17 15:30:00,51.72,51.92,51.64,51.68,52000.0,51.72,51.92,51.64,51.68,52000.0
2011-02-18 09:30:00,51.98,52.53,51.71,52.47,57800.0,51.98,52.53,51.71,52.47,57800.0
2011-02-18 10:00:00,52.4,52.65,52.12,52.55,16500.0,52.4,52.65,52.12,52.55,16500.0
2011-02-18 10:30:00,52.59,52.8,52.55,52.76,10600.0,52.59,52.8,52.55,52.76,10600.0
2011-02-18 11:00:00,52.85,53.15,52.78,53.05,13200.0,52.85,53.15,52.78,53.05,13200.0
2011-02-18 11:30:00,53.12,53.35,53.07,53.1,22800.0,53.12,53.35,53.07,53.1,22800.0
2011-02-18 12:00:00,53.09,53.12,52.83,52.88,17500.0,53.09,53.12,52.83,52.88,17500.0
2011-02-18 12:30:00,52.87,52.9,52.7,52.79,5900.0,52.87,52.9,52.7,52.79,5900.0
2011-02-18 13:00:00,52.79,52.79,52.51,52.51,4600.0,52.79,52.79,52.51,52.51,4600.0
2011-02-18 13:30:00,52.5,52.64,52.33,52.36,9300.0,52.5,52.64,52.33,52.36,9300.0
2011-02-18 14:00:00,52.37,52.5,52.32,52.43,11000.0,52.37,52.5,52.32,52.43,11000.0
2011-02-18 14:30:00,52.43,52.56,52.43,52.51,5600.0,52.43,52.56,52.43,52.51,5600.0
2011-02-18 15:00:00,52.56,52.61,52.35,52.35,6000.0,52.56,52.61,52.35,52.35,6000.0
2011-02-18 15:30:00,52.32,52.42,52.24,52.29,43000.0,52.32,52.42,52.24,52.29,43000.0
2011-02-22 09:30:00,51.97,52.09,51.48,52.09,20800.0,51.97,52.09,51.48,52.09,20800.0
2011-02-22 10:00:00,52.22,52.34,51.98,51.98,10500.0,52.22,52.34,51.98,51.98,10500.0
2011-02-22 10:30:00,51.97,52.18,51.79,51.8,27200.0,51.97,52.18,51.79,51.8,27200.0
2011-02-22 11:00:00,51.77,52.15,51.77,51.94,27400.0,51.77,52.15,51.77,51.94,27400.0
2011-02-22 11:30:00,51.94,52.05,51.91,51.98,10200.0,51.94,52.05,51.91,51.98,10200.0
2011-02-22 12:00:00,52.0,52.14,51.83,52.05,10300.0,52.0,52.14,51.83,52.05,10300.0
2011-02-22 12:30:00,51.99,52.11,51.61,51.79,13700.0,51.99,52.11,51.61,51.79,13700.0
2011-02-22 13:00:00,51.81,51.81,51.49,51.49,20500.0,51.81,51.81,51.49,51.49,20500.0
2011-02-22 13:30:00,51.49,51.58,51.26,51.32,10900.0,51.49,51.58,51.26,51.32,10900.0
2011-02-22 14:00:00,51.29,51.52,51.27,51.52,9700.0,51.29,51.52,51.27,51.52,9700.0
2011-02-22 14:30:00,51.53,51.67,51.48,51.51,11400.0,51.53,51.67,51.48,51.51,11400.0
2011-02-22 15:00:00,51.5,51.71,51.34,51.37,20800.0,51.5,51.71,51.34,51.37,20800.0
2011-02-22 15:30:00,51.43,51.43,51.19,51.33,28800.0,51.43,51.43,51.19,51.33,28800.0
2011-02-23 09:30:00,51.38,51.81,51.29,51.37,9700.0,51.38,51.81,51.29,51.37,9700.0
2011-02-23 10:00:00,51.24,51.28,50.74,51.1,11100.0,51.24,51.28,50.74,51.1,11100.0
2011-02-23 10:30:00,51.13,51.17,50.93,51.17,13300.0,51.13,51.17,50.93,51.17,13300.0
2011-02-23 11:00:00,51.12,51.24,51.06,51.11,8400.0,51.12,51.24,51.06,51.11,8400.0
2011-02-23 11:30:00,51.07,51.16,51.04,51.12,32800.0,51.07,51.16,51.04,51.12,32800.0
2011-02-23 12:00:00,51.07,51.07,50.51,50.78,9200.0,51.07,51.07,50.51,50.78,9200.0
2011-02-23 12:30:00,50.8,50.99,50.74,50.76,11800.0,50.8,50.99,50.74,50.76,11800.0
2011-02-23 13:00:00,50.72,50.92,50.41,50.86,11800.0,50.72,50.92,50.41,50.86,11800.0
2011-02-23 13:30:00,50.87,50.88,50.62,50.78,13500.0,50.87,50.88,50.62,50.78,13500.0
2011-02-23 14:00:00,50.78,50.87,50.51,50.54,22000.0,50.78,50.87,50.51,50.54,22000.0
2011-02-23 14:30:00,50.54,50.66,50.44,50.65,21400.0,50.54,50.66,50.44,50.65,21400.0
2011-02-23 15:00:00,50.66,50.74,50.52,50.68,11300.0,50.66,50.74,50.52,50.68,11300.0
2011-02-23 15:30:00,50.7,50.8,50.41,50.48,33400.0,50.7,50.8,50.41,50.48,33400.0
2011-02-24 09:30:00,50.48,51.35,50.34,51.16,13400.0,50.48,51.35,50.34,51.16,13400.0
2011-02-24 10:00:00,51.17,51.68,50.82,51.47,16200.0,51.17,51.68,50.82,51.47,16200.0
2011-02-24 10:30:00,51.52,51.53,51.2,51.25,14000.0,51.52,51.53,51.2,51.25,14000.0
2011-02-24 11:00:00,51.25,51.27,51.2,51.26,16800.0,51.25,51.27,51.2,51.26,16800.0
2011-02-24 11:30:00,51.37,51.41,51.15,51.29,14100.0,51.37,51.41,51.15,51.29,14100.0
2011-02-24 12:00:00,51.2,51.33,51.16,51.22,7800.0,51.2,51.33,51.16,51.22,7800.0
2011-02-24 12:30:00,51.21,51.52,51.2,51.52,8900.0,51.21,51.52,51.2,51.52,8900.0
2011-02-24 13:00:00,51.48,51.62,51.4,51.4,12400.0,51.48,51.62,51.4,51.4,12400.0
2011-02-24 13:30:00,51.45,51.52,51.26,51.36,12800.0,51.45,51.52,51.26,51.36,12800.0
2011-02-24 14:00:00,51.33,51.61,51.28,51.5,7400.0,51.33,51.61,51.28,51.5,7400.0
2011-02-24 14:30:00,51.47,51.73,51.43,51.73,24400.0,51.47,51.73,51.43,51.73,24400.0
2011-02-24 15:00:00,51.7,51.76,51.52,51.52,17700.0,51.7,51.76,51.52,51.52,17700.0
2011-02-24 15:30:00,51.54,51.68,51.32,51.51,53500.0,51.54,51.68,51.32,51.51,53500.0
2011-02-25 09:30:00,51.84,52.46,51.84,52.08,16200.0,51.84,52.46,51.84,52.08,16200.0
2011-02-25 10:00:00,52.07,52.37,52.04,52.29,23500.0,52.07,52.37,52.04,52.29,23500.0
2011-02-25 10:30:00,52.29,52.46,52.27,52.41,9700.0,52.29,52.46,52.27,52.41,9700.0
2011-02-25 11:00:00,52.39,52.39,52.3,52.3,6800.0,52.39,52.39,52.3,52.3,6800.0
2011-02-25 11:30:00,52.3,52.32,52.23,52.25,14100.0,52.3,52.32,52.23,52.25,14100.0
2011-02-25 12:00:00,52.28,52.46,52.26,52.41,8400.0,52.28,52.46,52.26,52.41,8400.0
2011-02-25 12:30:00,52.4,52.4,52.26,52.37,4500.0,52.4,52.4,52.26,52.37,4500.0
2011-02-25 13:00:00,52.28,52.51,52.28,52.41,4300.0,52.28,52.51,52.28,52.41,4300.0
2011-02-25 13:30:00,52.38,52.55,52.34,52.39,5900.0,52.38,52.55,52.34,52.39,5900.0
2011-02-25 14:00:00,52.34,52.56,52.34,52.42,6200.0,52.34,52.56,52.34,52.42,6200.0
2011-02-25 14:30:00,52.44,52.48,52.33,52.39,4400.0,52.44,52.48,52.33,52.39,4400.0
2011-02-25 15:00:00,52.38,52.45,52.35,52.35,13800.0,52.38,52.45,52.35,52.35,13800.0
2011-02-25 15:30:00,52.35,52.62,52.34,52.57,22300.0,52.35,52.62,52.34,52.57,22300.0
2011-02-28 09:30:00,52.78,52.87,52.58,52.73,7100.0,52.78,52.87,52.58,52.73,7100.0
2011-02-28 10:00:00,52.75,52.85,52.64,52.77,9000.0,52.75,52.85,52.64,52.77,9000.0
2011-02-28 10:30:00,52.72,52.85,52.7,52.76,8000.0,52.72,52.85,52.7,52.76,8000.0
2011-02-28 11:00:00,52.76,52.79,52.62,52.65,8000.0,52.76,52.79,52.62,52.65,8000.0
2011-02-28 11:30:00,52.65,52.73,52.57,52.6,5100.0,52.65,52.73,52.57,52.6,5100.0
2011-02-28 12:00:00,52.63,52.63,52.55,52.6,7700.0,52.63,52.63,52.55,52.6,7700.0
2011-02-28 12:30:00,52.57,52.61,52.51,52.51,9300.0,52.57,52.61,52.51,52.51,9300.0
2011-02-28 13:00:00,52.54,52.59,52.47,52.47,16400.0,52.54,52.59,52.47,52.47,16400.0
2011-02-28 13:30:00,52.47,52.58,52.45,52.45,8000.0,52.47,52.58,52.45,52.45,8000.0
2011-02-28 14:00:00,52.45,52.45,52.37,52.37,15000.0,52.45,52.45,52.37,52.37,15000.0
2011-02-28 14:30:00,52.35,52.59,52.3,52.59,16800.0,52.35,52.59,52.3,52.59,16800.0
2011-02-28 15:00:00,52.56,52.59,52.43,52.44,14900.0,52.56,52.59,52.43,52.44,14900.0
2011-02-28 15:30:00,52.44,52.51,52.29,52.41,45400.0,52.44,52.51,52.29,52.41,45400.0
2011-03-01 09:30:00,52.62,52.71,52.44,52.65,8800.0,52.62,52.71,52.44,52.65,8800.0
2011-03-01 10:00:00,52.55,52.71,52.37,52.47,22900.0,52.55,52.71,52.37,52.47,22900.0
2011-03-01 10:30:00,52.31,52.5,52.1,52.46,7400.0,52.31,52.5,52.1,52.46,7400.0
2011-03-01 11:00:00,52.45,52.49,52.11,52.11,6700.0,52.45,52.49,52.11,52.11,6700.0
2011-03-01 11:30:00,52.1,52.32,51.83,51.92,8600.0,52.1,52.32,51.83,51.92,8600.0
2011-03-01 12:00:00,51.89,51.94,51.72,51.78,6900.0,51.89,51.94,51.72,51.78,6900.0
2011-03-01 12:30:00,51.75,52.13,51.75,51.96,5900.0,51.75,52.13,51.75,51.96,5900.0
2011-03-01 13:00:00,51.92,51.99,51.58,51.58,7500.0,51.92,51.99,51.58,51.58,7500.0
2011-03-01 13:30:00,51.6,51.73,51.37,51.53,12700.0,51.6,51.73,51.37,51.53,12700.0
2011-03-01 14:00:00,51.53,51.53,51.19,51.19,24600.0,51.53,51.53,51.19,51.19,24600.0
2011-03-01 14:30:00,51.19,51.31,51.04,51.11,29700.0,51.19,51.31,51.04,51.11,29700.0
2011-03-01 15:00:00,51.11,51.37,51.07,51.14,25400.0,51.11,51.37,51.07,51.14,25400.0
2011-03-01 15:30:00,51.1,51.2,50.89,50.94,49200.0,51.1,51.2,50.89,50.94,49200.0
2011-03-02 09:30:00,50.88,51.34,50.81,50.94,10000.0,50.88,51.34,50.81,50.94,10000.0
2011-03-02 10:00:00,51.0,51.3,50.86,50.92,13200.0,51.0,51.3,50.86,50.92,13200.0
2011-03-02 10:30:00,50.93,51.2,50.93,51.2,6000.0,50.93,51.2,50.93,51.2,6000.0
2011-03-02 11:00:00,51.25,51.3,51.08,51.08,6200.0,51.25,51.3,51.08,51.08,6200.0
2011-03-02 11:30:00,51.08,51.12,50.55,50.55,5400.0,51.08,51.12,50.55,50.55,5400.0
2011-03-02 12:00:00,50.55,51.03,50.48,50.99,3200.0,50.55,51.03,50.48,50.99,3200.0
2011-03-02 12:30:00,51.0,51.13,50.96,51.09,2500.0,51.0,51.13,50.96,51.09,2500.0
2011-03-02 13:00:00,51.12,51.28,50.99,51.04,9200.0,51.12,51.28,50.99,51.04,9200.0
2011-03-02 13:30:00,51.09,51.09,50.6,50.65,9600.0,51.09,51.09,50.6,50.65,9600.0
2011-03-02 14:00:00,50.63,50.91,50.34,50.74,9200.0,50.63,50.91,50.34,50.74,9200.0
2011-03-02 14:30:00,50.73,51.13,50.69,51.02,4400.0,50.73,51.13,50.69,51.02,4400.0
2011-03-02 15:00:00,51.05,51.34,51.0,51.0,8800.0,51.05,51.34,51.0,51.0,8800.0
2011-03-02 15:30:00,51.0,51.01,50.81,50.97,34200.0,51.0,51.01,50.81,50.97,34200.0
2011-03-03 09:30:00,51.44,51.66,51.26,51.66,25600.0,51.44,51.66,51.26,51.66,25600.0
2011-03-03 10:00:00,51.64,52.02,51.6,51.99,11900.0,51.64,52.02,51.6,51.99,11900.0
2011-03-03 10:30:00,51.97,52.09,51.83,52.02,11100.0,51.97,52.09,51.83,52.02,11100.0
2011-03-03 11:00:00,52.1,52.29,52.1,52.28,5800.0,52.1,52.29,52.1,52.28,5800.0
2011-03-03 11:30:00,52.29,52.57,52.22,52.57,16700.0,52.29,52.57,52.22,52.57,16700.0
2011-03-03 12:00:00,52.53,52.66,52.53,52.65,6700.0,52.53,52.66,52.53,52.65,6700.0
2011-03-03 12:30:00,52.65,52.79,52.63,52.7,5100.0,52.65,52.79,52.63,52.7,5100.0
2011-03-03 13:00:00,52.69,52.74,52.65,52.71,5100.0,52.69,52.74,52.65,52.71,5100.0
2011-03-03 13:30:00,52.64,52.79,52.59,52.71,6400.0,52.64,52.79,52.59,52.71,6400.0
2011-03-03 14:00:00,52.72,52.96,52.72,52.82,6200.0,52.72,52.96,52.72,52.82,6200.0
2011-03-03 14:30:00,52.79,52.79,52.7,52.78,8100.0,52.79,52.79,52.7,52.78,8100.0
2011-03-03 15:00:00,52.75,52.77,52.4,52.48,14300.0,52.75,52.77,52.4,52.48,14300.0
2011-03-03 15:30:00,52.48,52.48,52.24,52.34,30200.0,52.48,52.48,52.24,52.34,30200.0
2011-03-04 09:30:00,52.36,52.36,51.74,51.82,5400.0,52.36,52.36,51.74,51.82,5400.0
2011-03-04 10:00:00,51.83,51.83,51.72,51.8,4200.0,51.83,51.83,51.72,51.8,4200.0
2011-03-04 10:30:00,51.83,51.97,51.83,51.86,2200.0,51.83,51.97,51.83,51.86,2200.0
2011-03-04 11:00:00,51.85,51.91,51.67,51.67,2600.0,51.85,51.91,51.67,51.67,2600.0
2011-03-04 11:30:00,51.75,51.94,51.43,51.43,4200.0,51.75,51.94,51.43,51.43,4200.0
2011-03-04 12:00:00,51.43,51.43,50.92,50.97,13100.0,51.43,51.43,50.92,50.97,13100.0
2011-03-04 12:30:00,50.95,51.01,50.81,50.88,13100.0,50.95,51.01,50.81,50.88,13100.0
2011-03-04 13:00:00,50.85,50.99,50.85,50.92,5500.0,50.85,50.99,50.85,50.92,5500.0
2011-03-04 13:30:00,50.93,51.16,50.93,51.02,7500.0,50.93,51.16,50.93,51.02,7500.0
2011-03-04 14:00:00,51.03,51.03,50.87,50.95,5500.0,51.03,51.03,50.87,50.95,5500.0
2011-03-04 14:30:00,50.94,51.13,50.91,51.12,6000.0,50.94,51.13,50.91,51.12,6000.0
2011-03-04 15:00:00,51.16,51.26,51.0,51.06,15500.0,51.16,51.26,51.0,51.06,15500.0
2011-03-04 15:30:00,51.03,51.41,50.93,51.36,50300.0,51.03,51.41,50.93,51.36,50300.0
2011-03-07 09:30:00,51.43,51.51,51.28,51.35,9100.0,51.43,51.51,51.28,51.35,9100.0
2011-03-07 10:00:00,51.37,51.37,51.04,51.19,6400.0,51.37,51.37,51.04,51.19,6400.0
2011-03-07 10:30:00,51.24,51.24,50.69,50.79,10900.0,51.24,51.24,50.69,50.79,10900.0
2011-03-07 11:00:00,50.76,50.77,50.29,50.29,12100.0,50.76,50.77,50.29,50.29,12100.0
2011-03-07 11:30:00,50.37,50.53,50.03,50.17,10300.0,50.37,50.53,50.03,50.17,10300.0
2011-03-07 12:00:00,50.22,50.44,50.22,50.29,5400.0,50.22,50.44,50.22,50.29,5400.0
2011-03-07 12:30:00,50.26,50.4,50.1,50.1,4300.0,50.26,50.4,50.1,50.1,4300.0
2011-03-07 13:00:00,50.09,50.3,50.05,50.15,5300.0,50.09,50.3,50.05,50.15,5300.0
2011-03-07 13:30:00,50.1,50.34,50.1,50.27,7700.0,50.1,50.34,50.1,50.27,7700.0
2011-03-07 14:00:00,50.33,50.57,50.19,50.49,8200.0,50.33,50.57,50.19,50.49,8200.0
2011-03-07 14:30:00,50.44,50.49,50.39,50.47,3300.0,50.44,50.49,50.39,50.47,3300.0
2011-03-07 15:00:00,50.46,50.85,50.45,50.82,8900.0,50.46,50.85,50.45,50.82,8900.0
2011-03-07 15:30:00,50.79,50.94,50.54,50.55,25800.0,50.79,50.94,50.54,50.55,25800.0
2011-03-08 09:30:00,50.6,50.83,50.39,50.74,9300.0,50.6,50.83,50.39,50.74,9300.0
2011-03-08 10:00:00,50.7,51.45,50.7,51.34,10200.0,50.7,51.45,50.7,51.34,10200.0
2011-03-08 10:30:00,51.35,51.97,51.34,51.86,5800.0,51.35,51.97,51.34,51.86,5800.0
2011-03-08 11:00:00,51.82,52.13,51.82,52.11,3100.0,51.82,52.13,51.82,52.11,3100.0
2011-03-08 11:30:00,52.08,52.32,52.08,52.27,5100.0,52.08,52.32,52.08,52.27,5100.0
2011-03-08 12:00:00,52.32,52.32,52.18,52.28,2600.0,52.32,52.32,52.18,52.28,2600.0
2011-03-08 12:30:00,52.23,52.34,52.21,52.34,1900.0,52.23,52.34,52.21,52.34,1900.0
2011-03-08 13:00:00,52.31,52.37,52.23,52.34,3300.0,52.31,52.37,52.23,52.34,3300.0
2011-03-08 13:30:00,52.27,52.34,52.18,52.34,3100.0,52.27,52.34,52.18,52.34,3100.0
2011-03-08 14:00:00,52.4,52.42,51.98,52.04,8400.0,52.4,52.42,51.98,52.04,8400.0
2011-03-08 14:30:00,52.04,52.13,51.84,52.13,4700.0,52.04,52.13,51.84,52.13,4700.0
2011-03-08 15:00:00,52.13,52.28,52.0,52.15,7700.0,52.13,52.28,52.0,52.15,7700.0
2011-03-08 15:30:00,52.13,52.18,51.91,51.94,12100.0,52.13,52.18,51.91,51.94,12100.0
2011-03-09 09:30:00,51.91,52.09,51.81,51.81,6300.0,51.91,52.09,51.81,51.81,6300.0
2011-03-09 10:00:00,51.8,52.0,51.65,51.96,4600.0,51.8,52.0,51.65,51.96,4600.0
2011-03-09 10:30:00,52.03,52.14,51.87,51.87,3000.0,52.03,52.14,51.87,51.87,3000.0
2011-03-09 11:00:00,51.83,52.11,51.78,51.99,5000.0,51.83,52.11,51.78,51.99,5000.0
2011-03-09 11:30:00,51.91,52.04,51.85,51.97,10400.0,51.91,52.04,51.85,51.97,10400.0
2011-03-09 12:00:00,51.94,52.08,51.94,52.0,4800.0,51.94,52.08,51.94,52.0,4800.0
2011-03-09 12:30:00,51.96,52.0,51.94,51.97,1900.0,51.96,52.0,51.94,51.97,1900.0
2011-03-09 13:00:00,51.99,52.08,51.92,52.08,1700.0,51.99,52.08,51.92,52.08,1700.0
2011-03-09 13:30:00,52.14,52.24,52.11,52.22,3100.0,52.14,52.24,52.11,52.22,3100.0
2011-03-09 14:00:00,52.21,52.25,52.12,52.13,5700.0,52.21,52.25,52.12,52.13,5700.0
2011-03-09 14:30:00,52.12,52.28,52.07,52.25,3200.0,52.12,52.28,52.07,52.25,3200.0
2011-03-09 15:00:00,52.25,52.31,52.15,52.26,9700.0,52.25,52.31,52.15,52.26,9700.0
2011-03-09 15:30:00,52.22,52.23,52.11,52.15,11600.0,52.22,52.23,52.11,52.15,11600.0
2011-03-10 09:30:00,51.4,51.4,50.74,50.74,8500.0,51.4,51.4,50.74,50.74,8500.0
2011-03-10 10:00:00,50.76,50.76,50.5,50.6,5500.0,50.76,50.76,50.5,50.6,5500.0
2011-03-10 10:30:00,50.59,50.59,50.19,50.28,8200.0,50.59,50.59,50.19,50.28,8200.0
2011-03-10 11:00:00,50.25,50.43,50.25,50.38,3600.0,50.25,50.43,50.25,50.38,3600.0
2011-03-10 11:30:00,50.39,50.56,50.36,50.56,5100.0,50.39,50.56,50.36,50.56,5100.0
2011-03-10 12:00:00,50.62,50.74,50.5,50.53,9100.0,50.62,50.74,50.5,50.53,9100.0
2011-03-10 12:30:00,50.53,50.77,50.52,50.74,13600.0,50.53,50.77,50.52,50.74,13600.0
2011-03-10 13:00:00,50.75,50.81,50.53,50.56,3800.0,50.75,50.81,50.53,50.56,3800.0
2011-03-10 13:30:00,50.55,50.55,50.27,50.4,13400.0,50.55,50.55,50.27,50.4,13400.0
2011-03-10 14:00:00,50.5,50.56,50.4,50.42,5000.0,50.5,50.56,50.4,50.42,5000.0
2011-03-10 14:30:00,50.4,50.52,50.38,50.48,5300.0,50.4,50.52,50.38,50.48,5300.0
2011-03-10 15:00:00,50.43,50.43,50.11,50.15,12000.0,50.43,50.43,50.11,50.15,12000.0
2011-03-10 15:30:00,50.15,50.63,50.14,50.36,27000.0,50.15,50.63,50.14,50.36,27000.0
2011-03-11 09:30:00,50.0,50.3,49.51,50.01,44100.0,50.0,50.3,49.51,50.01,44100.0
2011-03-11 10:00:00,50.01,50.14,49.9,49.9,14500.0,50.01,50.14,49.9,49.9,14500.0
2011-03-11 10:30:00,49.82,49.82,49.53,49.72,8400.0,49.82,49.82,49.53,49.72,8400.0
2011-03-11 11:00:00,49.73,49.8,49.65,49.78,7100.0,49.73,49.8,49.65,49.78,7100.0
2011-03-11 11:30:00,49.8,50.1,49.73,49.95,16400.0,49.8,50.1,49.73,49.95,16400.0
2011-03-11 12:00:00,50.03,50.24,49.97,50.24,6800.0,50.03,50.24,49.97,50.24,6800.0
2011-03-11 12:30:00,50.2,50.2,50.1,50.14,2100.0,50.2,50.2,50.1,50.14,2100.0
2011-03-11 13:00:00,50.15,50.15,49.88,49.96,13300.0,50.15,50.15,49.88,49.96,13300.0
2011-03-11 13:30:00,49.99,50.08,49.9,50.0,7000.0,49.99,50.08,49.9,50.0,7000.0
2011-03-11 14:00:00,50.0,50.24,50.0,50.24,7700.0,50.0,50.24,50.0,50.24,7700.0
2011-03-11 14:30:00,50.25,50.31,50.13,50.22,8400.0,50.25,50.31,50.13,50.22,8400.0
2011-03-11 15:00:00,50.23,50.36,49.97,50.0,57800.0,50.23,50.36,49.97,50.0,57800.0
2011-03-11 15:30:00,50.0,50.36,49.94,50.13,46400.0,50.0,50.36,49.94,50.13,46400.0
2011-03-14 09:30:00,49.58,50.18,48.64,50.15,12800.0,49.58,50.18,48.64,50.15,12800.0
2011-03-14 10:00:00,50.18,50.21,49.8,49.92,2700.0,50.18,50.21,49.8,49.92,2700.0
2011-03-14 10:30:00,49.87,49.87,49.45,49.47,12500.0,49.87,49.87,49.45,49.47,12500.0
2011-03-14 11:00:00,49.48,49.49,49.08,49.09,10400.0,49.48,49.49,49.08,49.09,10400.0
2011-03-14 11:30:00,49.01,49.55,48.99,49.16,7300.0,49.01,49.55,48.99,49.16,7300.0
2011-03-14 12:00:00,49.21,49.36,49.18,49.2,4100.0,49.21,49.36,49.18,49.2,4100.0
2011-03-14 12:30:00,49.26,49.36,49.13,49.36,4800.0,49.26,49.36,49.13,49.36,4800.0
2011-03-14 13:00:00,49.38,49.73,49.36,49.5,15700.0,49.38,49.73,49.36,49.5,15700.0
2011-03-14 13:30:00,49.54,49.6,49.38,49.47,3200.0,49.54,49.6,49.38,49.47,3200.0
2011-03-14 14:00:00,49.46,49.77,49.41,49.66,4400.0,49.46,49.77,49.41,49.66,4400.0
2011-03-14 14:30:00,49.68,49.75,49.56,49.66,8900.0,49.68,49.75,49.56,49.66,8900.0
2011-03-14 15:00:00,49.65,49.88,49.62,49.83,7700.0,49.65,49.88,49.62,49.83,7700.0
2011-03-14 15:30:00,49.84,49.94,49.75,49.82,24900.0,49.84,49.94,49.75,49.82,24900.0
2011-03-15 09:30:00,48.24,48.77,48.15,48.45,9000.0,48.24,48.77,48.15,48.45,9000.0
2011-03-15 10:00:00,48.49,48.96,48.44,48.96,17400.0,48.49,48.96,48.44,48.96,17400.0
2011-03-15 10:30:00,48.9,48.92,48.75,48.75,5800.0,48.9,48.92,48.75,48.75,5800.0
2011-03-15 11:00:00,48.75,48.89,48.7,48.89,18300.0,48.75,48.89,48.7,48.89,18300.0
2011-03-15 11:30:00,48.85,49.02,48.83,48.87,9600.0,48.85,49.02,48.83,48.87,9600.0
2011-03-15 12:00:00,48.9,49.07,48.9,49.07,8700.0,48.9,49.07,48.9,49.07,8700.0
2011-03-15 12:30:00,49.07,49.07,48.71,48.81,6300.0,49.07,49.07,48.71,48.81,6300.0
2011-03-15 13:00:00,48.82,48.99,48.8,48.95,9200.0,48.82,48.99,48.8,48.95,9200.0
2011-03-15 13:30:00,48.94,49.08,48.9,49.05,8500.0,48.94,49.08,48.9,49.05,8500.0
2011-03-15 14:00:00,49.06,49.16,49.0,49.1,7500.0,49.06,49.16,49.0,49.1,7500.0
2011-03-15 14:30:00,49.16,49.35,49.1,49.26,4300.0,49.16,49.35,49.1,49.26,4300.0
2011-03-15 15:00:00,49.34,49.66,49.34,49.63,6400.0,49.34,49.66,49.34,49.63,6400.0
2011-03-15 15:30:00,49.62,49.74,49.37,49.38,25700.0,49.62,49.74,49.37,49.38,25700.0
2011-03-16 09:30:00,49.18,49.46,48.83,49.39,16600.0,49.18,49.46,48.83,49.39,16600.0
2011-03-16 10:00:00,49.37,49.49,49.18,49.29,5300.0,49.37,49.49,49.18,49.29,5300.0
2011-03-16 10:30:00,49.29,49.32,49.08,49.12,4200.0,49.29,49.32,49.08,49.12,4200.0
2011-03-16 11:00:00,48.98,49.33,48.69,48.96,16100.0,48.98,49.33,48.69,48.96,16100.0
2011-03-16 11:30:00,49.0,49.08,48.83,48.84,4200.0,49.0,49.08,48.83,48.84,4200.0
2011-03-16 12:00:00,48.78,49.03,48.73,49.03,5700.0,48.78,49.03,48.73,49.03,5700.0
2011-03-16 12:30:00,48.96,49.08,48.87,49.08,2200.0,48.96,49.08,48.87,49.08,2200.0
2011-03-16 13:00:00,49.17,49.22,48.9,48.95,3900.0,49.17,49.22,48.9,48.95,3900.0
2011-03-16 13:30:00,48.95,49.04,48.82,48.96,6100.0,48.95,49.04,48.82,48.96,6100.0
2011-03-16 14:00:00,48.96,48.96,48.5,48.82,12300.0,48.96,48.96,48.5,48.82,12300.0
2011-03-16 14:30:00,48.87,49.2,48.79,49.15,5700.0,48.87,49.2,48.79,49.15,5700.0
2011-03-16 15:00:00,49.09,49.17,48.84,48.84,5100.0,49.09,49.17,48.84,48.84,5100.0
2011-03-16 15:30:00,48.9,48.95,48.68,48.8,38000.0,48.9,48.95,48.68,48.8,38000.0
2011-03-17 09:30:00,49.69,49.91,49.31,49.6,6300.0,49.69,49.91,49.31,49.6,6300.0
2011-03-17 10:00:00,49.55,49.83,49.53,49.8,5000.0,49.55,49.83,49.53,49.8,5000.0
2011-03-17 10:30:00,49.79,49.79,49.52,49.52,2400.0,49.79,49.79,49.52,49.52,2400.0
2011-03-17 11:00:00,49.58,49.68,49.52,49.62,3800.0,49.58,49.68,49.52,49.62,3800.0
2011-03-17 11:30:00,49.61,49.74,49.42,49.52,4000.0,49.61,49.74,49.42,49.52,4000.0
2011-03-17 12:00:00,49.47,49.58,49.36,49.49,36300.0,49.47,49.58,49.36,49.49,36300.0
2011-03-17 12:30:00,49.49,49.49,49.39,49.4,2100.0,49.49,49.49,49.39,49.4,2100.0
2011-03-17 13:00:00,49.4,49.51,49.31,49.31,3200.0,49.4,49.51,49.31,49.31,3200.0
2011-03-17 13:30:00,49.28,49.34,49.11,49.24,4000.0,49.28,49.34,49.11,49.24,4000.0
2011-03-17 14:00:00,49.27,49.33,49.14,49.25,2800.0,49.27,49.33,49.14,49.25,2800.0
2011-03-17 14:30:00,49.22,49.34,49.2,49.25,5300.0,49.22,49.34,49.2,49.25,5300.0
2011-03-17 15:00:00,49.27,49.38,49.13,49.18,5600.0,49.27,49.38,49.13,49.18,5600.0
2011-03-17 15:30:00,49.17,49.39,49.06,49.08,27000.0,49.17,49.39,49.06,49.08,27000.0
2011-03-18 09:30:00,49.53,50.13,49.53,50.04,54200.0,49.53,50.13,49.53,50.04,54200.0
2011-03-18 10:00:00,50.0,50.26,49.94,50.19,5200.0,50.0,50.26,49.94,50.19,5200.0
2011-03-18 10:30:00,50.17,50.35,50.11,50.35,4500.0,50.17,50.35,50.11,50.35,4500.0
2011-03-18 11:00:00,50.35,50.38,50.15,50.15,14300.0,50.35,50.38,50.15,50.15,14300.0
2011-03-18 11:30:00,50.15,50.33,50.02,50.18,10800.0,50.15,50.33,50.02,50.18,10800.0
2011-03-18 12:00:00,50.15,50.26,50.06,50.21,6900.0,50.15,50.26,50.06,50.21,6900.0
2011-03-18 12:30:00,50.24,50.27,50.15,50.2,7600.0,50.24,50.27,50.15,50.2,7600.0
2011-03-18 13:00:00,50.26,50.28,50.1,50.21,4800.0,50.26,50.28,50.1,50.21,4800.0
2011-03-18 13:30:00,50.21,50.38,50.2,50.33,6100.0,50.21,50.38,50.2,50.33,6100.0
2011-03-18 14:00:00,50.29,50.35,50.15,50.25,14500.0,50.29,50.35,50.15,50.25,14500.0
2011-03-18 14:30:00,50.25,50.41,50.17,50.17,10200.0,50.25,50.41,50.17,50.17,10200.0
2011-03-18 15:00:00,50.18,50.23,49.93,49.97,11800.0,50.18,50.23,49.93,49.97,11800.0
2011-03-18 15:30:00,50.0,50.25,49.96,50.08,64800.0,50.0,50.25,49.96,50.08,64800.0
2011-03-21 09:30:00,50.68,51.51,50.58,51.51,9700.0,50.68,51.51,50.58,51.51,9700.0
2011-03-21 10:00:00,51.52,51.55,51.45,51.45,5600.0,51.52,51.55,51.45,51.45,5600.0
2011-03-21 10:30:00,51.46,51.56,51.41,51.53,3600.0,51.46,51.56,51.41,51.53,3600.0
2011-03-21 11:00:00,51.57,51.69,51.53,51.58,3500.0,51.57,51.69,51.53,51.58,3500.0
2011-03-21 11:30:00,51.57,51.58,51.4,51.44,4300.0,51.57,51.58,51.4,51.44,4300.0
2011-03-21 12:00:00,51.42,51.44,51.27,51.3,4600.0,51.42,51.44,51.27,51.3,4600.0
2011-03-21 12:30:00,51.35,51.38,51.09,51.19,8100.0,51.35,51.38,51.09,51.19,8100.0
2011-03-21 13:00:00,51.24,51.25,51.17,51.21,2900.0,51.24,51.25,51.17,51.21,2900.0
2011-03-21 13:30:00,51.21,51.22,51.15,51.22,2400.0,51.21,51.22,51.15,51.22,2400.0
2011-03-21 14:00:00,51.25,51.27,51.19,51.22,4300.0,51.25,51.27,51.19,51.22,4300.0
2011-03-21 14:30:00,51.22,51.34,51.19,51.28,8400.0,51.22,51.34,51.19,51.28,8400.0
2011-03-21 15:00:00,51.23,51.3,51.07,51.07,8800.0,51.23,51.3,51.07,51.07,8800.0
2011-03-21 15:30:00,51.14,51.34,51.14,51.31,36700.0,51.14,51.34,51.14,51.31,36700.0
2011-03-22 09:30:00,51.19,51.43,51.09,51.39,11000.0,51.19,51.43,51.09,51.39,11000.0
2011-03-22 10:00:00,51.32,51.41,51.24,51.25,1900.0,51.32,51.41,51.24,51.25,1900.0
2011-03-22 10:30:00,51.27,51.27,51.14,51.14,1800.0,51.27,51.27,51.14,51.14,1800.0
2011-03-22 11:00:00,51.18,51.2,51.05,51.08,5000.0,51.18,51.2,51.05,51.08,5000.0
2011-03-22 11:30:00,51.11,51.14,51.1,51.14,1200.0,51.11,51.14,51.1,51.14,1200.0
2011-03-22 12:00:00,51.1,51.13,51.03,51.1,4400.0,51.1,51.13,51.03,51.1,4400.0
2011-03-22 12:30:00,51.1,51.13,51.02,51.09,2500.0,51.1,51.13,51.02,51.09,2500.0
2011-03-22 13:00:00,51.1,51.17,50.94,51.09,4900.0,51.1,51.17,50.94,51.09,4900.0
2011-03-22 13:30:00,51.09,51.22,51.07,51.18,1600.0,51.09,51.22,51.07,51.18,1600.0
2011-03-22 14:00:00,51.19,51.22,51.09,51.2,4700.0,51.19,51.22,51.09,51.2,4700.0
2011-03-22 14:30:00,51.19,51.34,51.19,51.34,6800.0,51.19,51.34,51.19,51.34,6800.0
2011-03-22 15:00:00,51.34,51.4,51.31,51.35,8500.0,51.34,51.4,51.31,51.35,8500.0
2011-03-22 15:30:00,51.36,51.44,51.22,51.3,18800.0,51.36,51.44,51.22,51.3,18800.0
2011-03-23 09:30:00,51.08,51.08,50.7,50.87,3000.0,51.08,51.08,50.7,50.87,3000.0
2011-03-23 10:00:00,50.78,50.89,50.66,50.85,11500.0,50.78,50.89,50.66,50.85,11500.0
2011-03-23 10:30:00,50.88,50.88,50.57,50.57,3800.0,50.88,50.88,50.57,50.57,3800.0
2011-03-23 11:00:00,50.56,50.88,50.54,50.78,2800.0,50.56,50.88,50.54,50.78,2800.0
2011-03-23 11:30:00,50.82,51.14,50.8,51.01,4700.0,50.82,51.14,50.8,51.01,4700.0
2011-03-23 12:00:00,51.0,51.04,50.82,51.04,12300.0,51.0,51.04,50.82,51.04,12300.0
2011-03-23 12:30:00,51.02,51.12,51.01,51.01,1900.0,51.02,51.12,51.01,51.01,1900.0
2011-03-23 13:00:00,50.96,51.07,50.85,50.97,4300.0,50.96,51.07,50.85,50.97,4300.0
2011-03-23 13:30:00,51.04,51.27,51.04,51.27,3300.0,51.04,51.27,51.04,51.27,3300.0
2011-03-23 14:00:00,51.17,51.21,51.03,51.03,5400.0,51.17,51.21,51.03,51.03,5400.0
2011-03-23 14:30:00,51.09,51.26,51.02,51.11,8200.0,51.09,51.26,51.02,51.11,8200.0
2011-03-23 15:00:00,51.14,51.24,51.11,51.2,8600.0,51.14,51.24,51.11,51.2,8600.0
2011-03-23 15:30:00,51.2,51.21,50.87,50.9,35200.0,51.2,51.21,50.87,50.9,35200.0
2011-03-24 09:30:00,51.3,51.49,50.96,51.02,2600.0,51.3,51.49,50.96,51.02,2600.0
2011-03-24 10:00:00,50.99,51.09,50.8,50.87,2800.0,50.99,51.09,50.8,50.87,2800.0
2011-03-24 10:30:00,50.96,51.06,50.94,51.02,2700.0,50.96,51.06,50.94,51.02,2700.0
2011-03-24 11:00:00,51.12,51.14,51.09,51.11,1900.0,51.12,51.14,51.09,51.11,1900.0
2011-03-24 11:30:00,51.12,51.13,50.96,51.05,2700.0,51.12,51.13,50.96,51.05,2700.0
2011-03-24 12:00:00,51.1,51.15,51.0,51.0,10800.0,51.1,51.15,51.0,51.0,10800.0
2011-03-24 12:30:00,51.0,51.0,50.83,50.83,4000.0,51.0,51.0,50.83,50.83,4000.0
2011-03-24 13:00:00,50.85,50.89,50.84,50.88,2500.0,50.85,50.89,50.84,50.88,2500.0
2011-03-24 13:30:00,50.93,50.96,50.83,50.92,1700.0,50.93,50.96,50.83,50.92,1700.0
2011-03-24 14:00:00,50.93,51.06,50.93,51.0,3900.0,50.93,51.06,50.93,51.0,3900.0
2011-03-24 14:30:00,50.99,51.01,50.93,50.99,4100.0,50.99,51.01,50.93,50.99,4100.0
2011-03-24 15:00:00,50.94,51.12,50.93,51.09,6200.0,50.94,51.12,50.93,51.09,6200.0
2011-03-24 15:30:00,51.07,51.09,50.91,50.92,34500.0,51.07,51.09,50.91,50.92,34500.0
2011-03-25 09:30:00,51.12,51.3,50.33,50.56,16200.0,51.12,51.3,50.33,50.56,16200.0
2011-03-25 10:00:00,50.64,50.9,50.61,50.9,5400.0,50.64,50.9,50.61,50.9,5400.0
2011-03-25 10:30:00,50.9,51.32,50.9,51.29,11900.0,50.9,51.32,50.9,51.29,11900.0
2011-03-25 11:00:00,51.34,51.5,51.3,51.3,12600.0,51.34,51.5,51.3,51.3,12600.0
2011-03-25 11:30:00,51.31,51.37,51.23,51.32,13400.0,51.31,51.37,51.23,51.32,13400.0
2011-03-25 12:00:00,51.32,51.43,51.15,51.15,14300.0,51.32,51.43,51.15,51.15,14300.0
2011-03-25 12:30:00,51.15,51.17,50.93,50.93,10900.0,51.15,51.17,50.93,50.93,10900.0
2011-03-25 13:00:00,50.93,51.08,50.9,50.95,12000.0,50.93,51.08,50.9,50.95,12000.0
2011-03-25 13:30:00,50.94,50.98,50.88,50.93,6200.0,50.94,50.98,50.88,50.93,6200.0
2011-03-25 14:00:00,50.93,50.98,50.83,50.92,5500.0,50.93,50.98,50.83,50.92,5500.0
2011-03-25 14:30:00,50.88,51.02,50.85,50.97,7300.0,50.88,51.02,50.85,50.97,7300.0
2011-03-25 15:00:00,50.95,51.09,50.88,50.9,14200.0,50.95,51.09,50.88,50.9,14200.0
2011-03-25 15:30:00,50.91,51.06,50.85,50.92,21500.0,50.91,51.06,50.85,50.92,21500.0
2011-03-28 09:30:00,50.9,51.06,50.72,50.95,9100.0,50.9,51.06,50.72,50.95,9100.0
2011-03-28 10:00:00,50.95,51.04,50.89,50.94,5800.0,50.95,51.04,50.89,50.94,5800.0
2011-03-28 10:30:00,50.91,51.03,50.81,50.84,5900.0,50.91,51.03,50.81,50.84,5900.0
2011-03-28 11:00:00,50.82,50.91,50.62,50.77,6200.0,50.82,50.91,50.62,50.77,6200.0
2011-03-28 11:30:00,50.77,50.77,50.57,50.67,3900.0,50.77,50.77,50.57,50.67,3900.0
2011-03-28 12:00:00,50.68,50.68,50.47,50.47,8000.0,50.68,50.68,50.47,50.47,8000.0
2011-03-28 12:30:00,50.47,50.6,50.4,50.44,12000.0,50.47,50.6,50.4,50.44,12000.0
2011-03-28 13:00:00,50.47,50.54,50.42,50.44,9000.0,50.47,50.54,50.42,50.44,9000.0
2011-03-28 13:30:00,50.45,50.61,50.45,50.6,3600.0,50.45,50.61,50.45,50.6,3600.0
2011-03-28 14:00:00,50.65,50.74,50.62,50.71,4000.0,50.65,50.74,50.62,50.71,4000.0
2011-03-28 14:30:00,50.73,50.75,50.6,50.73,5500.0,50.73,50.75,50.6,50.73,5500.0
2011-03-28 15:00:00,50.73,50.75,50.64,50.67,9900.0,50.73,50.75,50.64,50.67,9900.0
2011-03-28 15:30:00,50.66,50.72,50.52,50.63,30100.0,50.66,50.72,50.52,50.63,30100.0
2011-03-29 09:30:00,50.48,50.68,50.33,50.44,13000.0,50.48,50.68,50.33,50.44,13000.0
2011-03-29 10:00:00,50.39,50.64,50.39,50.61,10300.0,50.39,50.64,50.39,50.61,10300.0
2011-03-29 10:30:00,50.62,50.7,50.54,50.61,7600.0,50.62,50.7,50.54,50.61,7600.0
2011-03-29 11:00:00,50.61,50.82,50.59,50.8,4400.0,50.61,50.82,50.59,50.8,4400.0
2011-03-29 11:30:00,50.77,50.83,50.72,50.76,2900.0,50.77,50.83,50.72,50.76,2900.0
2011-03-29 12:00:00,50.76,50.79,50.53,50.53,4800.0,50.76,50.79,50.53,50.53,4800.0
2011-03-29 12:30:00,50.55,50.73,50.53,50.68,9400.0,50.55,50.73,50.53,50.68,9400.0
2011-03-29 13:00:00,50.69,50.69,50.64,50.67,4700.0,50.69,50.69,50.64,50.67,4700.0
2011-03-29 13:30:00,50.67,50.69,50.64,50.64,4800.0,50.67,50.69,50.64,50.64,4800.0
2011-03-29 14:00:00,50.63,50.84,50.63,50.72,3900.0,50.63,50.84,50.63,50.72,3900.0
2011-03-29 14:30:00,50.75,50.75,50.64,50.64,9100.0,50.75,50.75,50.64,50.64,9100.0
2011-03-29 15:00:00,50.65,50.81,50.65,50.67,10500.0,50.65,50.81,50.65,50.67,10500.0
2011-03-29 15:30:00,50.69,50.82,50.61,50.73,41100.0,50.69,50.82,50.61,50.73,41100.0
2011-03-30 09:30:00,50.96,50.98,50.82,50.93,2400.0,50.96,50.98,50.82,50.93,2400.0
2011-03-30 10:00:00,50.9,50.95,50.78,50.8,16400.0,50.9,50.95,50.78,50.8,16400.0
2011-03-30 10:30:00,50.8,50.98,50.8,50.97,5700.0,50.8,50.98,50.8,50.97,5700.0
2011-03-30 11:00:00,50.95,51.02,50.9,51.0,9700.0,50.95,51.02,50.9,51.0,9700.0
2011-03-30 11:30:00,51.01,51.07,50.98,51.05,3900.0,51.01,51.07,50.98,51.05,3900.0
2011-03-30 12:00:00,51.01,51.05,50.99,51.05,5100.0,51.01,51.05,50.99,51.05,5100.0
2011-03-30 12:30:00,51.05,51.05,50.99,51.02,4400.0,51.05,51.05,50.99,51.02,4400.0
2011-03-30 13:00:00,51.03,51.03,50.94,50.99,1800.0,51.03,51.03,50.94,50.99,1800.0
2011-03-30 13:30:00,51.03,51.05,50.93,50.99,2400.0,51.03,51.05,50.93,50.99,2400.0
2011-03-30 14:00:00,50.99,51.03,50.85,51.01,6900.0,50.99,51.03,50.85,51.01,6900.0
2011-03-30 14:30:00,50.97,51.05,50.95,51.0,5100.0,50.97,51.05,50.95,51.0,5100.0
2011-03-30 15:00:00,51.0,51.17,51.0,51.15,11200.0,51.0,51.17,51.0,51.15,11200.0
2011-03-30 15:30:00,51.17,51.29,51.09,51.11,20700.0,51.17,51.29,51.09,51.11,20700.0
2011-03-31 09:30:00,50.97,51.36,50.97,51.22,3200.0,50.97,51.36,50.97,51.22,3200.0
2011-03-31 10:00:00,51.28,51.3,51.25,51.25,400.0,51.28,51.3,51.25,51.25,400.0
2011-03-31 10:30:00,51.39,51.42,51.36,51.42,900.0,51.39,51.42,51.36,51.42,900.0
2011-03-31 11:00:00,51.43,51.44,51.41,51.41,700.0,51.43,51.44,51.41,51.41,700.0
2011-03-31 11:30:00,51.39,51.39,51.38,51.38,400.0,51.39,51.39,51.38,51.38,400.0
2011-03-31 12:00:00,51.4,51.42,51.39,51.41,700.0,51.4,51.42,51.39,51.41,700.0
2011-03-31 12:30:00,51.43,51.49,51.38,51.47,1500.0,51.43,51.49,51.38,51.47,1500.0
2011-03-31 13:00:00,51.4,51.58,51.4,51.56,2100.0,51.4,51.58,51.4,51.56,2100.0
2011-03-31 13:30:00,51.56,51.83,51.48,51.67,9700.0,51.56,51.83,51.48,51.67,9700.0
2011-03-31 14:00:00,51.67,51.85,51.67,51.79,1600.0,51.67,51.85,51.67,51.79,1600.0
2011-03-31 14:30:00,51.79,51.79,51.64,51.64,5000.0,51.79,51.79,51.64,51.64,5000.0
2011-03-31 15:00:00,51.64,51.65,51.53,51.57,7000.0,51.64,51.65,51.53,51.57,7000.0
2011-03-31 15:30:00,51.57,51.85,51.55,51.7,19700.0,51.57,51.85,51.55,51.7,19700.0
2011-04-01 09:30:00,52.0,52.15,51.78,52.11,7300.0,52.0,52.15,51.78,52.11,7300.0
2011-04-01 10:00:00,52.23,52.37,52.18,52.32,6200.0,52.23,52.37,52.18,52.32,6200.0
2011-04-01 10:30:00,52.34,52.45,52.34,52.36,6100.0,52.34,52.45,52.34,52.36,6100.0
2011-04-01 11:00:00,52.43,52.44,52.26,52.27,9400.0,52.43,52.44,52.26,52.27,9400.0
2011-04-01 11:30:00,52.25,52.27,52.03,52.1,10600.0,52.25,52.27,52.03,52.1,10600.0
2011-04-01 12:00:00,52.08,52.08,52.02,52.07,3100.0,52.08,52.08,52.02,52.07,3100.0
2011-04-01 12:30:00,52.04,52.11,52.0,52.0,3400.0,52.04,52.11,52.0,52.0,3400.0
2011-04-01 13:00:00,51.97,52.0,51.94,51.96,3100.0,51.97,52.0,51.94,51.96,3100.0
2011-04-01 13:30:00,52.02,52.02,51.9,51.9,6000.0,52.02,52.02,51.9,51.9,6000.0
2011-04-01 14:00:00,51.92,51.96,51.82,51.84,5400.0,51.92,51.96,51.82,51.84,5400.0
2011-04-01 14:30:00,51.84,51.86,51.62,51.66,4000.0,51.84,51.86,51.62,51.66,4000.0
2011-04-01 15:00:00,51.66,51.67,51.48,51.66,8100.0,51.66,51.67,51.48,51.66,8100.0
2011-04-01 15:30:00,51.66,51.78,51.64,51.69,16400.0,51.66,51.78,51.64,51.69,16400.0
2011-04-04 09:30:00,51.89,51.89,51.46,51.51,3500.0,51.89,51.89,51.46,51.51,3500.0
2011-04-04 10:00:00,51.49,51.66,51.4,51.58,3800.0,51.49,51.66,51.4,51.58,3800.0
2011-04-04 10:30:00,51.58,51.77,51.58,51.67,3900.0,51.58,51.77,51.58,51.67,3900.0
2011-04-04 11:00:00,51.75,51.75,51.66,51.69,1900.0,51.75,51.75,51.66,51.69,1900.0
2011-04-04 11:30:00,51.67,51.79,51.67,51.75,800.0,51.67,51.79,51.67,51.75,800.0
2011-04-04 12:00:00,51.77,51.77,51.7,51.7,1500.0,51.77,51.77,51.7,51.7,1500.0
2011-04-04 12:30:00,51.79,51.81,51.66,51.69,4000.0,51.79,51.81,51.66,51.69,4000.0
2011-04-04 13:00:00,51.71,51.82,51.71,51.73,1200.0,51.71,51.82,51.71,51.73,1200.0
2011-04-04 13:30:00,51.76,51.8,51.67,51.7,1400.0,51.76,51.8,51.67,51.7,1400.0
2011-04-04 14:00:00,51.69,51.77,51.65,51.72,3600.0,51.69,51.77,51.65,51.72,3600.0
2011-04-04 14:30:00,51.77,51.79,51.71,51.72,2200.0,51.77,51.79,51.71,51.72,2200.0
2011-04-04 15:00:00,51.69,51.69,51.5,51.58,11800.0,51.69,51.69,51.5,51.58,11800.0
2011-04-04 15:30:00,51.59,51.74,51.49,51.7,29900.0,51.59,51.74,51.49,51.7,29900.0
2011-04-05 09:30:00,51.5,51.58,51.32,51.42,3000.0,51.5,51.58,51.32,51.42,3000.0
2011-04-05 10:00:00,51.34,51.73,51.29,51.73,15300.0,51.34,51.73,51.29,51.73,15300.0
2011-04-05 10:30:00,51.75,51.85,51.75,51.85,3200.0,51.75,51.85,51.75,51.85,3200.0
2011-04-05 11:00:00,51.86,51.95,51.8,51.87,3500.0,51.86,51.95,51.8,51.87,3500.0
2011-04-05 11:30:00,51.87,52.07,51.82,52.07,7000.0,51.87,52.07,51.82,52.07,7000.0
2011-04-05 12:00:00,52.04,52.19,52.04,52.12,4000.0,52.04,52.19,52.04,52.12,4000.0
2011-04-05 12:30:00,52.14,52.14,52.0,52.09,3700.0,52.14,52.14,52.0,52.09,3700.0
2011-04-05 13:00:00,52.07,52.09,51.94,51.97,3100.0,52.07,52.09,51.94,51.97,3100.0
2011-04-05 13:30:00,51.97,51.99,51.86,51.86,2800.0,51.97,51.99,51.86,51.86,2800.0
2011-04-05 14:00:00,51.91,51.91,51.75,51.78,6700.0,51.91,51.91,51.75,51.78,6700.0
2011-04-05 14:30:00,51.81,51.82,51.6,51.71,5400.0,51.81,51.82,51.6,51.71,5400.0
2011-04-05 15:00:00,51.73,51.73,51.52,51.55,5600.0,51.73,51.73,51.52,51.55,5600.0
2011-04-05 15:30:00,51.57,51.68,51.45,51.51,15800.0,51.57,51.68,51.45,51.51,15800.0
2011-04-06 09:30:00,51.83,52.0,51.8,51.82,3600.0,51.83,52.0,51.8,51.82,3600.0
2011-04-06 10:00:00,51.83,51.96,51.77,51.86,3400.0,51.83,51.96,51.77,51.86,3400.0
2011-04-06 10:30:00,51.86,52.09,51.86,51.99,2800.0,51.86,52.09,51.86,51.99,2800.0
2011-04-06 11:00:00,52.0,52.0,51.87,51.87,2700.0,52.0,52.0,51.87,51.87,2700.0
2011-04-06 11:30:00,51.94,51.94,51.76,51.82,2500.0,51.94,51.94,51.76,51.82,2500.0
2011-04-06 12:00:00,51.78,51.91,51.74,51.91,2200.0,51.78,51.91,51.74,51.91,2200.0
2011-04-06 12:30:00,51.91,51.94,51.83,51.88,2500.0,51.91,51.94,51.83,51.88,2500.0
2011-04-06 13:00:00,51.9,51.92,51.82,51.82,3300.0,51.9,51.92,51.82,51.82,3300.0
2011-04-06 13:30:00,51.88,51.88,51.79,51.83,2100.0,51.88,51.88,51.79,51.83,2100.0
2011-04-06 14:00:00,51.83,52.0,51.75,51.99,4200.0,51.83,52.0,51.75,51.99,4200.0
2011-04-06 14:30:00,52.0,52.06,51.92,52.01,7400.0,52.0,52.06,51.92,52.01,7400.0
2011-04-06 15:00:00,52.03,52.05,51.91,51.98,5600.0,52.03,52.05,51.91,51.98,5600.0
2011-04-06 15:30:00,51.94,51.98,51.84,51.87,10800.0,51.94,51.98,51.84,51.87,10800.0
2011-04-07 09:30:00,51.97,52.42,51.89,52.32,10700.0,51.97,52.42,51.89,52.32,10700.0
2011-04-07 10:00:00,52.33,52.39,52.04,52.04,6100.0,52.33,52.39,52.04,52.04,6100.0
2011-04-07 10:30:00,52.04,52.04,51.65,51.83,2000.0,52.04,52.04,51.65,51.83,2000.0
2011-04-07 11:00:00,51.83,51.84,51.71,51.76,2500.0,51.83,51.84,51.71,51.76,2500.0
2011-04-07 11:30:00,51.71,51.71,51.32,51.51,4500.0,51.71,51.71,51.32,51.51,4500.0
2011-04-07 12:00:00,51.44,51.62,51.33,51.52,2000.0,51.44,51.62,51.33,51.52,2000.0
2011-04-07 12:30:00,51.58,51.73,51.58,51.72,1700.0,51.58,51.73,51.58,51.72,1700.0
2011-04-07 13:00:00,51.77,51.8,51.65,51.65,1300.0,51.77,51.8,51.65,51.65,1300.0
2011-04-07 13:30:00,51.65,51.69,51.63,51.63,2100.0,51.65,51.69,51.63,51.63,2100.0
2011-04-07 14:00:00,51.62,51.71,51.48,51.49,3300.0,51.62,51.71,51.48,51.49,3300.0
2011-04-07 14:30:00,51.48,51.57,51.45,51.52,1800.0,51.48,51.57,51.45,51.52,1800.0
2011-04-07 15:00:00,51.52,51.59,51.42,51.42,4600.0,51.52,51.59,51.42,51.42,4600.0
2011-04-07 15:30:00,51.47,51.61,51.27,51.35,25600.0,51.47,51.61,51.27,51.35,25600.0
2011-04-08 09:30:00,51.71,51.84,51.39,51.39,3500.0,51.71,51.84,51.39,51.39,3500.0
2011-04-08 10:00:00,51.28,51.33,51.0,51.0,2300.0,51.28,51.33,51.0,51.0,2300.0
2011-04-08 10:30:00,50.96,50.97,50.9,50.9,1000.0,50.96,50.97,50.9,50.9,1000.0
2011-04-08 11:00:00,50.9,50.9,50.67,50.8,1300.0,50.9,50.9,50.67,50.8,1300.0
2011-04-08 11:30:00,50.71,50.88,50.63,50.68,4700.0,50.71,50.88,50.63,50.68,4700.0
2011-04-08 12:00:00,50.67,50.67,50.5,50.56,2100.0,50.67,50.67,50.5,50.56,2100.0
2011-04-08 12:30:00,50.61,50.7,50.4,50.44,29400.0,50.61,50.7,50.4,50.44,29400.0
2011-04-08 13:00:00,50.47,50.69,50.44,50.69,1700.0,50.47,50.69,50.44,50.69,1700.0
2011-04-08 13:30:00,50.66,50.7,50.64,50.65,1200.0,50.66,50.7,50.64,50.65,1200.0
2011-04-08 14:00:00,50.71,50.71,50.46,50.48,2200.0,50.71,50.71,50.46,50.48,2200.0
2011-04-08 14:30:00,50.51,50.51,50.18,50.23,3900.0,50.51,50.51,50.18,50.23,3900.0
2011-04-08 15:00:00,50.23,50.26,50.07,50.14,6500.0,50.23,50.26,50.07,50.14,6500.0
2011-04-08 15:30:00,50.18,50.34,50.08,50.32,27000.0,50.18,50.34,50.08,50.32,27000.0
2011-04-11 09:30:00,50.2,50.31,50.19,50.23,3300.0,50.2,50.31,50.19,50.23,3300.0
2011-04-11 10:00:00,50.23,50.23,50.0,50.05,4800.0,50.23,50.23,50.0,50.05,4800.0
2011-04-11 10:30:00,50.01,50.39,50.0,50.39,1600.0,50.01,50.39,50.0,50.39,1600.0
2011-04-11 11:00:00,50.25,50.3,50.15,50.19,3900.0,50.25,50.3,50.15,50.19,3900.0
2011-04-11 11:30:00,50.08,50.41,50.08,50.19,10800.0,50.08,50.41,50.08,50.19,10800.0
2011-04-11 12:00:00,50.12,50.22,50.04,50.08,17400.0,50.12,50.22,50.04,50.08,17400.0
2011-04-11 12:30:00,50.12,50.15,49.92,50.1,7800.0,50.12,50.15,49.92,50.1,7800.0
2011-04-11 13:00:00,50.1,50.12,49.9,50.06,8100.0,50.1,50.12,49.9,50.06,8100.0
2011-04-11 13:30:00,50.12,50.16,50.01,50.1,9900.0,50.12,50.16,50.01,50.1,9900.0
2011-04-11 14:00:00,50.07,50.13,50.02,50.13,8000.0,50.07,50.13,50.02,50.13,8000.0
2011-04-11 14:30:00,50.07,50.11,49.95,50.04,6200.0,50.07,50.11,49.95,50.04,6200.0
2011-04-11 15:00:00,50.03,50.11,49.85,49.96,10400.0,50.03,50.11,49.85,49.96,10400.0
2011-04-11 15:30:00,49.88,50.06,49.88,50.0,17900.0,49.88,50.06,49.88,50.0,17900.0
2011-04-12 09:30:00,49.41,49.83,49.37,49.41,12600.0,49.41,49.83,49.37,49.41,12600.0
2011-04-12 10:00:00,49.47,49.57,49.34,49.49,3400.0,49.47,49.57,49.34,49.49,3400.0
2011-04-12 10:30:00,49.46,49.52,49.29,49.29,5500.0,49.46,49.52,49.29,49.29,5500.0
2011-04-12 11:00:00,49.23,49.37,49.16,49.3,3200.0,49.23,49.37,49.16,49.3,3200.0
2011-04-12 11:30:00,49.35,49.39,49.28,49.31,2900.0,49.35,49.39,49.28,49.31,2900.0
2011-04-12 12:00:00,49.29,49.32,49.27,49.29,1200.0,49.29,49.32,49.27,49.29,1200.0
2011-04-12 12:30:00,49.32,49.37,49.24,49.34,3200.0,49.32,49.37,49.24,49.34,3200.0
2011-04-12 13:00:00,49.29,49.32,49.26,49.31,2100.0,49.29,49.32,49.26,49.31,2100.0
2011-04-12 13:30:00,49.36,49.54,49.32,49.5,2400.0,49.36,49.54,49.32,49.5,2400.0
2011-04-12 14:00:00,49.47,49.57,49.36,49.38,3800.0,49.47,49.57,49.36,49.38,3800.0
2011-04-12 14:30:00,49.34,49.36,49.22,49.26,6000.0,49.34,49.36,49.22,49.26,6000.0
2011-04-12 15:00:00,49.26,49.35,49.1,49.12,7200.0,49.26,49.35,49.1,49.12,7200.0
2011-04-12 15:30:00,49.11,49.23,49.04,49.11,25400.0,49.11,49.23,49.04,49.11,25400.0
2011-04-13 09:30:00,49.31,49.31,48.71,48.71,7200.0,49.31,49.31,48.71,48.71,7200.0
2011-04-13 10:00:00,48.77,48.77,48.48,48.52,8900.0,48.77,48.77,48.48,48.52,8900.0
2011-04-13 10:30:00,48.58,48.81,48.5,48.73,6300.0,48.58,48.81,48.5,48.73,6300.0
2011-04-13 11:00:00,48.71,48.72,48.43,48.49,6500.0,48.71,48.72,48.43,48.49,6500.0
2011-04-13 11:30:00,48.54,48.55,48.04,48.07,11700.0,48.54,48.55,48.04,48.07,11700.0
2011-04-13 12:00:00,48.08,48.3,48.03,48.03,6600.0,48.08,48.3,48.03,48.03,6600.0
2011-04-13 12:30:00,48.03,48.03,47.71,47.82,9400.0,48.03,48.03,47.71,47.82,9400.0
2011-04-13 13:00:00,47.82,47.93,47.79,47.81,6800.0,47.82,47.93,47.79,47.81,6800.0
2011-04-13 13:30:00,47.87,47.91,47.65,47.65,8000.0,47.87,47.91,47.65,47.65,8000.0
2011-04-13 14:00:00,47.74,47.93,47.72,47.89,6100.0,47.74,47.93,47.72,47.89,6100.0
2011-04-13 14:30:00,47.85,48.17,47.81,48.11,7300.0,47.85,48.17,47.81,48.11,7300.0
2011-04-13 15:00:00,48.08,48.27,48.08,48.25,6500.0,48.08,48.27,48.08,48.25,6500.0
2011-04-13 15:30:00,48.21,48.23,48.11,48.15,21900.0,48.21,48.23,48.11,48.15,21900.0
2011-04-14 09:30:00,47.77,47.77,47.24,47.52,6500.0,47.77,47.77,47.24,47.52,6500.0
2011-04-14 10:00:00,47.53,47.65,47.4,47.54,6800.0,47.53,47.65,47.4,47.54,6800.0
2011-04-14 10:30:00,47.6,47.62,47.5,47.56,3600.0,47.6,47.62,47.5,47.56,3600.0
2011-04-14 11:00:00,47.61,47.61,47.31,47.46,4900.0,47.61,47.61,47.31,47.46,4900.0
2011-04-14 11:30:00,47.59,47.72,47.5,47.71,10900.0,47.59,47.72,47.5,47.71,10900.0
2011-04-14 12:00:00,47.72,48.08,47.71,48.08,4100.0,47.72,48.08,47.71,48.08,4100.0
2011-04-14 12:30:00,48.11,48.14,47.98,48.14,10000.0,48.11,48.14,47.98,48.14,10000.0
2011-04-14 13:00:00,48.09,48.09,47.86,47.94,6600.0,48.09,48.09,47.86,47.94,6600.0
2011-04-14 13:30:00,47.93,47.94,47.75,47.76,3700.0,47.93,47.94,47.75,47.76,3700.0
2011-04-14 14:00:00,47.76,47.96,47.76,47.91,7200.0,47.76,47.96,47.76,47.91,7200.0
2011-04-14 14:30:00,47.98,47.98,47.82,47.88,2900.0,47.98,47.98,47.82,47.88,2900.0
2011-04-14 15:00:00,47.94,48.11,47.92,48.09,6400.0,47.94,48.11,47.92,48.09,6400.0
2011-04-14 15:30:00,48.09,48.12,47.97,48.07,19600.0,48.09,48.12,47.97,48.07,19600.0
2011-04-15 09:30:00,48.01,48.35,48.0,48.28,35200.0,48.01,48.35,48.0,48.28,35200.0
2011-04-15 10:00:00,48.34,48.46,48.23,48.24,4000.0,48.34,48.46,48.23,48.24,4000.0
2011-04-15 10:30:00,48.29,48.31,48.12,48.29,18100.0,48.29,48.31,48.12,48.29,18100.0
2011-04-15 11:00:00,48.22,48.32,48.18,48.23,10900.0,48.22,48.32,48.18,48.23,10900.0
2011-04-15 11:30:00,48.25,48.33,48.15,48.31,9000.0,48.25,48.33,48.15,48.31,9000.0
2011-04-15 12:00:00,48.25,48.38,48.23,48.36,2800.0,48.25,48.38,48.23,48.36,2800.0
2011-04-15 12:30:00,48.36,48.42,48.29,48.42,5800.0,48.36,48.42,48.29,48.42,5800.0
2011-04-15 13:00:00,48.39,48.45,48.28,48.28,4500.0,48.39,48.45,48.28,48.28,4500.0
2011-04-15 13:30:00,48.33,48.39,48.28,48.32,4200.0,48.33,48.39,48.28,48.32,4200.0
2011-04-15 14:00:00,48.29,48.34,48.23,48.27,3500.0,48.29,48.34,48.23,48.27,3500.0
2011-04-15 14:30:00,48.29,48.38,48.25,48.33,7100.0,48.29,48.38,48.25,48.33,7100.0
2011-04-15 15:00:00,48.33,48.33,48.14,48.2,7700.0,48.33,48.33,48.14,48.2,7700.0
2011-04-15 15:30:00,48.18,48.23,47.83,48.13,32100.0,48.18,48.23,47.83,48.13,32100.0
2011-04-18 09:30:00,47.2,47.64,47.15,47.2,9700.0,47.2,47.64,47.15,47.2,9700.0
2011-04-18 10:00:00,47.26,47.28,47.02,47.15,9600.0,47.26,47.28,47.02,47.15,9600.0
2011-04-18 10:30:00,47.02,47.09,46.79,46.79,7600.0,47.02,47.09,46.79,46.79,7600.0
2011-04-18 11:00:00,46.87,46.95,46.73,46.88,9500.0,46.87,46.95,46.73,46.88,9500.0
2011-04-18 11:30:00,46.88,47.01,46.8,46.94,6300.0,46.88,47.01,46.8,46.94,6300.0
2011-04-18 12:00:00,46.87,46.91,46.69,46.79,4300.0,46.87,46.91,46.69,46.79,4300.0
2011-04-18 12:30:00,46.75,46.8,46.58,46.74,6900.0,46.75,46.8,46.58,46.74,6900.0
2011-04-18 13:00:00,46.7,46.72,46.53,46.68,6700.0,46.7,46.72,46.53,46.68,6700.0
2011-04-18 13:30:00,46.66,46.76,46.59,46.63,4500.0,46.66,46.76,46.59,46.63,4500.0
2011-04-18 14:00:00,46.64,46.81,46.57,46.77,6400.0,46.64,46.81,46.57,46.77,6400.0
2011-04-18 14:30:00,46.73,46.86,46.68,46.79,8800.0,46.73,46.86,46.68,46.79,8800.0
2011-04-18 15:00:00,46.81,46.9,46.74,46.84,8400.0,46.81,46.9,46.74,46.84,8400.0
2011-04-18 15:30:00,46.83,46.93,46.67,46.81,28300.0,46.83,46.93,46.67,46.81,28300.0
2011-04-19 09:30:00,47.09,47.35,46.91,46.91,7500.0,47.09,47.35,46.91,46.91,7500.0
2011-04-19 10:00:00,46.93,47.09,46.8,46.81,25400.0,46.93,47.09,46.8,46.81,25400.0
2011-04-19 10:30:00,46.81,46.81,46.54,46.58,7400.0,46.81,46.81,46.54,46.58,7400.0
2011-04-19 11:00:00,46.54,46.56,46.4,46.4,5900.0,46.54,46.56,46.4,46.4,5900.0
2011-04-19 11:30:00,46.46,46.6,46.45,46.58,5100.0,46.46,46.6,46.45,46.58,5100.0
2011-04-19 12:00:00,46.54,46.7,46.54,46.64,6200.0,46.54,46.7,46.54,46.64,6200.0
2011-04-19 12:30:00,46.62,46.62,46.49,46.55,4500.0,46.62,46.62,46.49,46.55,4500.0
2011-04-19 13:00:00,46.55,46.56,46.43,46.54,8300.0,46.55,46.56,46.43,46.54,8300.0
2011-04-19 13:30:00,46.54,46.65,46.44,46.56,6100.0,46.54,46.65,46.44,46.56,6100.0
2011-04-19 14:00:00,46.58,46.58,46.53,46.55,4300.0,46.58,46.58,46.53,46.55,4300.0
2011-04-19 14:30:00,46.55,46.78,46.53,46.65,10500.0,46.55,46.78,46.53,46.65,10500.0
2011-04-19 15:00:00,46.66,46.83,46.62,46.66,13100.0,46.66,46.83,46.62,46.66,13100.0
2011-04-19 15:30:00,46.66,46.68,46.57,46.65,28000.0,46.66,46.68,46.57,46.65,28000.0
2011-04-20 09:30:00,47.44,47.58,47.35,47.53,10500.0,47.44,47.58,47.35,47.53,10500.0
2011-04-20 10:00:00,47.55,47.83,47.55,47.79,7600.0,47.55,47.83,47.55,47.79,7600.0
2011-04-20 10:30:00,47.79,47.84,47.71,47.79,6700.0,47.79,47.84,47.71,47.79,6700.0
2011-04-20 11:00:00,47.79,47.93,47.71,47.91,13900.0,47.79,47.93,47.71,47.91,13900.0
2011-04-20 11:30:00,47.86,47.99,47.83,47.92,11800.0,47.86,47.99,47.83,47.92,11800.0
2011-04-20 12:00:00,47.86,47.86,47.57,47.57,8100.0,47.86,47.86,47.57,47.57,8100.0
2011-04-20 12:30:00,47.56,47.72,47.48,47.5,19800.0,47.56,47.72,47.48,47.5,19800.0
2011-04-20 13:00:00,47.53,47.54,47.31,47.31,8700.0,47.53,47.54,47.31,47.31,8700.0
2011-04-20 13:30:00,47.36,47.44,47.28,47.4,4200.0,47.36,47.44,47.28,47.4,4200.0
2011-04-20 14:00:00,47.34,47.55,47.27,47.52,25600.0,47.34,47.55,47.27,47.52,25600.0
2011-04-20 14:30:00,47.53,47.56,47.44,47.48,20100.0,47.53,47.56,47.44,47.48,20100.0
2011-04-20 15:00:00,47.48,47.69,47.39,47.69,11700.0,47.48,47.69,47.39,47.69,11700.0
2011-04-20 15:30:00,47.69,47.74,47.56,47.73,22500.0,47.69,47.74,47.56,47.73,22500.0
2011-04-21 09:30:00,47.75,47.75,47.42,47.44,18700.0,47.75,47.75,47.42,47.44,18700.0
2011-04-21 10:00:00,47.45,47.57,47.37,47.57,6900.0,47.45,47.57,47.37,47.57,6900.0
2011-04-21 10:30:00,47.66,47.66,47.5,47.56,2000.0,47.66,47.66,47.5,47.56,2000.0
2011-04-21 11:00:00,47.58,47.59,47.5,47.5,800.0,47.58,47.59,47.5,47.5,800.0
2011-04-21 11:30:00,47.52,47.57,47.5,47.51,2600.0,47.52,47.57,47.5,47.51,2600.0
2011-04-21 12:00:00,47.52,47.6,47.51,47.58,3900.0,47.52,47.6,47.51,47.58,3900.0
2011-04-21 12:30:00,47.53,47.55,47.5,47.52,2600.0,47.53,47.55,47.5,47.52,2600.0
2011-04-21 13:00:00,47.54,47.56,47.46,47.46,1300.0,47.54,47.56,47.46,47.46,1300.0
2011-04-21 13:30:00,47.47,47.57,47.46,47.57,3200.0,47.47,47.57,47.46,47.57,3200.0
2011-04-21 14:00:00,47.54,47.57,47.48,47.55,5000.0,47.54,47.57,47.48,47.55,5000.0
2011-04-21 14:30:00,47.58,47.6,47.51,47.51,1600.0,47.58,47.6,47.51,47.51,1600.0
2011-04-21 15:00:00,47.57,47.79,47.55,47.76,9400.0,47.57,47.79,47.55,47.76,9400.0
2011-04-21 15:30:00,47.68,47.78,47.64,47.75,14700.0,47.68,47.78,47.64,47.75,14700.0
2011-04-25 09:30:00,47.57,47.68,47.44,47.6,5400.0,47.57,47.68,47.44,47.6,5400.0
2011-04-25 10:00:00,47.6,47.72,47.44,47.47,4900.0,47.6,47.72,47.44,47.47,4900.0
2011-04-25 10:30:00,47.5,47.5,47.3,47.31,5000.0,47.5,47.5,47.3,47.31,5000.0
2011-04-25 11:00:00,47.31,47.31,47.1,47.26,1700.0,47.31,47.31,47.1,47.26,1700.0
2011-04-25 11:30:00,47.25,47.43,47.25,47.43,1500.0,47.25,47.43,47.25,47.43,1500.0
2011-04-25 12:00:00,47.43,47.56,47.43,47.56,1000.0,47.43,47.56,47.43,47.56,1000.0
2011-04-25 12:30:00,47.58,47.58,47.47,47.47,2800.0,47.58,47.58,47.47,47.47,2800.0
2011-04-25 13:00:00,47.55,47.55,47.52,47.53,900.0,47.55,47.55,47.52,47.53,900.0
2011-04-25 13:30:00,47.55,47.61,47.51,47.55,2300.0,47.55,47.61,47.51,47.55,2300.0
2011-04-25 14:00:00,47.59,47.63,47.46,47.47,6500.0,47.59,47.63,47.46,47.47,6500.0
2011-04-25 14:30:00,47.48,47.56,47.44,47.48,4700.0,47.48,47.56,47.44,47.48,4700.0
2011-04-25 15:00:00,47.5,47.54,47.48,47.51,7400.0,47.5,47.54,47.48,47.51,7400.0
2011-04-25 15:30:00,47.53,47.6,47.44,47.48,23900.0,47.53,47.6,47.44,47.48,23900.0
2011-04-26 09:30:00,47.61,47.79,47.52,47.79,6800.0,47.61,47.79,47.52,47.79,6800.0
2011-04-26 10:00:00,47.85,47.87,47.53,47.57,24500.0,47.85,47.87,47.53,47.57,24500.0
2011-04-26 10:30:00,47.61,47.74,47.59,47.62,18700.0,47.61,47.74,47.59,47.62,18700.0
2011-04-26 11:00:00,47.66,47.73,47.54,47.73,9900.0,47.66,47.73,47.54,47.73,9900.0
2011-04-26 11:30:00,47.73,47.77,47.65,47.77,7000.0,47.73,47.77,47.65,47.77,7000.0
2011-04-26 12:00:00,47.69,47.86,47.65,47.66,10700.0,47.69,47.86,47.65,47.66,10700.0
2011-04-26 12:30:00,47.67,47.67,47.56,47.62,2200.0,47.67,47.67,47.56,47.62,2200.0
2011-04-26 13:00:00,47.62,47.68,47.6,47.66,6000.0,47.62,47.68,47.6,47.66,6000.0
2011-04-26 13:30:00,47.63,47.71,47.63,47.7,3300.0,47.63,47.71,47.63,47.7,3300.0
2011-04-26 14:00:00,47.7,47.73,47.65,47.7,4000.0,47.7,47.73,47.65,47.7,4000.0
2011-04-26 14:30:00,47.71,47.71,47.56,47.56,5600.0,47.71,47.71,47.56,47.56,5600.0
2011-04-26 15:00:00,47.55,47.6,47.34,47.38,10700.0,47.55,47.6,47.34,47.38,10700.0
2011-04-26 15:30:00,47.38,47.52,47.37,47.46,22600.0,47.38,47.52,47.37,47.46,22600.0
2011-04-27 09:30:00,48.39,50.77,48.39,50.57,58500.0,48.39,50.77,48.39,50.57,58500.0
2011-04-27 10:00:00,50.64,50.92,49.85,49.98,30000.0,50.64,50.92,49.85,49.98,30000.0
2011-04-27 10:30:00,49.93,50.07,49.73,49.77,7900.0,49.93,50.07,49.73,49.77,7900.0
2011-04-27 11:00:00,49.79,49.9,49.64,49.64,8700.0,49.79,49.9,49.64,49.64,8700.0
2011-04-27 11:30:00,49.64,49.79,49.61,49.77,11800.0,49.64,49.79,49.61,49.77,11800.0
2011-04-27 12:00:00,49.75,49.78,49.57,49.74,7900.0,49.75,49.78,49.57,49.74,7900.0
2011-04-27 12:30:00,49.7,49.75,49.41,49.45,24500.0,49.7,49.75,49.41,49.45,24500.0
2011-04-27 13:00:00,49.42,49.49,49.28,49.39,13800.0,49.42,49.49,49.28,49.39,13800.0
2011-04-27 13:30:00,49.34,49.37,49.07,49.1,14500.0,49.34,49.37,49.07,49.1,14500.0
2011-04-27 14:00:00,49.12,49.15,48.85,48.93,35800.0,49.12,49.15,48.85,48.93,35800.0
2011-04-27 14:30:00,48.97,49.08,48.9,49.0,17700.0,48.97,49.08,48.9,49.0,17700.0
2011-04-27 15:00:00,48.99,49.25,48.93,49.01,42500.0,48.99,49.25,48.93,49.01,42500.0
2011-04-27 15:30:00,49.09,49.59,49.09,49.51,80500.0,49.09,49.59,49.09,49.51,80500.0
2011-04-28 09:30:00,49.5,49.77,49.42,49.51,26300.0,49.5,49.77,49.42,49.51,26300.0
2011-04-28 10:00:00,49.53,49.67,49.22,49.37,13300.0,49.53,49.67,49.22,49.37,13300.0
2011-04-28 10:30:00,49.28,49.52,49.22,49.41,4500.0,49.28,49.52,49.22,49.41,4500.0
2011-04-28 11:00:00,49.46,49.52,49.35,49.46,6700.0,49.46,49.52,49.35,49.46,6700.0
2011-04-28 11:30:00,49.49,49.54,49.43,49.54,15200.0,49.49,49.54,49.43,49.54,15200.0
2011-04-28 12:00:00,49.55,49.56,49.45,49.52,7800.0,49.55,49.56,49.45,49.52,7800.0
2011-04-28 12:30:00,49.46,49.52,49.46,49.49,5100.0,49.46,49.52,49.46,49.49,5100.0
2011-04-28 13:00:00,49.49,49.55,49.38,49.43,12600.0,49.49,49.55,49.38,49.43,12600.0
2011-04-28 13:30:00,49.44,49.53,49.28,49.41,9600.0,49.44,49.53,49.28,49.41,9600.0
2011-04-28 14:00:00,49.41,49.54,49.41,49.43,4500.0,49.41,49.54,49.41,49.43,4500.0
2011-04-28 14:30:00,49.45,49.6,49.4,49.6,7000.0,49.45,49.6,49.4,49.6,7000.0
2011-04-28 15:00:00,49.59,49.62,49.49,49.62,10100.0,49.59,49.62,49.49,49.62,10100.0
2011-04-28 15:30:00,49.6,49.72,49.48,49.61,42000.0,49.6,49.72,49.48,49.61,42000.0
2011-04-29 09:30:00,49.87,51.14,49.87,50.38,26600.0,49.87,51.14,49.87,50.38,26600.0
2011-04-29 10:00:00,50.38,50.53,50.28,50.37,21400.0,50.38,50.53,50.28,50.37,21400.0
2011-04-29 10:30:00,50.33,50.6,50.23,50.43,28700.0,50.33,50.6,50.23,50.43,28700.0
2011-04-29 11:00:00,50.43,50.43,50.25,50.27,20600.0,50.43,50.43,50.25,50.27,20600.0
2011-04-29 11:30:00,50.28,50.5,50.27,50.41,8200.0,50.28,50.5,50.27,50.41,8200.0
2011-04-29 12:00:00,50.42,50.56,50.38,50.48,10300.0,50.42,50.56,50.38,50.48,10300.0
2011-04-29 12:30:00,50.51,50.52,50.41,50.41,4600.0,50.51,50.52,50.41,50.41,4600.0
2011-04-29 13:00:00,50.41,50.46,50.39,50.46,6600.0,50.41,50.46,50.39,50.46,6600.0
2011-04-29 13:30:00,50.46,50.5,50.4,50.46,7700.0,50.46,50.5,50.4,50.46,7700.0
2011-04-29 14:00:00,50.45,50.65,50.44,50.51,22500.0,50.45,50.65,50.44,50.51,22500.0
2011-04-29 14:30:00,50.52,50.66,50.45,50.57,14300.0,50.52,50.66,50.45,50.57,14300.0
2011-04-29 15:00:00,50.57,50.67,50.48,50.53,8900.0,50.57,50.67,50.48,50.53,8900.0
2011-04-29 15:30:00,50.49,50.63,50.44,50.47,70100.0,50.49,50.63,50.44,50.47,70100.0
2011-05-02 09:30:00,50.78,50.78,50.06,50.16,9500.0,50.78,50.78,50.06,50.16,9500.0
2011-05-02 10:00:00,50.13,50.55,50.1,50.5,10500.0,50.13,50.55,50.1,50.5,10500.0
2011-05-02 10:30:00,50.53,51.02,50.5,50.95,20100.0,50.53,51.02,50.5,50.95,20100.0
2011-05-02 11:00:00,50.95,50.95,50.63,50.86,11700.0,50.95,50.95,50.63,50.86,11700.0
2011-05-02 11:30:00,50.84,50.98,50.77,50.91,14000.0,50.84,50.98,50.77,50.91,14000.0
2011-05-02 12:00:00,50.91,50.98,50.62,50.63,10100.0,50.91,50.98,50.62,50.63,10100.0
2011-05-02 12:30:00,50.54,50.56,50.46,50.47,6600.0,50.54,50.56,50.46,50.47,6600.0
2011-05-02 13:00:00,50.47,50.75,50.44,50.66,17900.0,50.47,50.75,50.44,50.66,17900.0
2011-05-02 13:30:00,50.71,50.71,50.56,50.6,9500.0,50.71,50.71,50.56,50.6,9500.0
2011-05-02 14:00:00,50.59,50.67,50.58,50.61,8300.0,50.59,50.67,50.58,50.61,8300.0
2011-05-02 14:30:00,50.63,50.67,50.55,50.6,8800.0,50.63,50.67,50.55,50.6,8800.0
2011-05-02 15:00:00,50.59,50.64,50.35,50.35,23700.0,50.59,50.64,50.35,50.35,23700.0
2011-05-02 15:30:00,50.36,50.5,50.24,50.27,38300.0,50.36,50.5,50.24,50.27,38300.0
2011-05-03 09:30:00,50.1,50.41,49.97,50.36,10000.0,50.1,50.41,49.97,50.36,10000.0
2011-05-03 10:00:00,50.4,50.55,49.92,49.96,8700.0,50.4,50.55,49.92,49.96,8700.0
2011-05-03 10:30:00,49.91,50.31,49.63,50.12,54400.0,49.91,50.31,49.63,50.12,54400.0
2011-05-03 11:00:00,50.13,50.2,49.58,49.67,20000.0,50.13,50.2,49.58,49.67,20000.0
2011-05-03 11:30:00,49.72,49.72,49.47,49.47,4500.0,49.72,49.72,49.47,49.47,4500.0
2011-05-03 12:00:00,49.51,49.57,49.41,49.53,29000.0,49.51,49.57,49.41,49.53,29000.0
2011-05-03 12:30:00,49.5,49.63,49.5,49.56,4100.0,49.5,49.63,49.5,49.56,4100.0
2011-05-03 13:00:00,49.52,49.78,49.5,49.76,19500.0,49.52,49.78,49.5,49.76,19500.0
2011-05-03 13:30:00,49.76,49.92,49.74,49.91,12200.0,49.76,49.92,49.74,49.91,12200.0
2011-05-03 14:00:00,49.96,49.96,49.76,49.92,14200.0,49.96,49.96,49.76,49.92,14200.0
2011-05-03 14:30:00,49.89,49.96,49.83,49.9,11500.0,49.89,49.96,49.83,49.9,11500.0
2011-05-03 15:00:00,49.98,50.12,49.95,50.07,8400.0,49.98,50.12,49.95,50.07,8400.0
2011-05-03 15:30:00,50.09,50.24,49.98,50.17,26400.0,50.09,50.24,49.98,50.17,26400.0
2011-05-04 09:30:00,50.09,50.2,49.99,50.16,3200.0,50.09,50.2,49.99,50.16,3200.0
2011-05-04 10:00:00,50.03,50.03,49.12,49.62,12200.0,50.03,50.03,49.12,49.62,12200.0
2011-05-04 10:30:00,49.61,49.67,49.38,49.55,8400.0,49.61,49.67,49.38,49.55,8400.0
2011-05-04 11:00:00,49.58,49.58,49.24,49.4,4500.0,49.58,49.58,49.24,49.4,4500.0
2011-05-04 11:30:00,49.36,49.39,49.24,49.31,2600.0,49.36,49.39,49.24,49.31,2600.0
2011-05-04 12:00:00,49.31,49.33,48.97,48.99,7700.0,49.31,49.33,48.97,48.99,7700.0
2011-05-04 12:30:00,48.99,49.11,48.93,49.06,5900.0,48.99,49.11,48.93,49.06,5900.0
2011-05-04 13:00:00,49.09,49.12,48.94,49.03,6400.0,49.09,49.12,48.94,49.03,6400.0
2011-05-04 13:30:00,49.04,49.22,49.04,49.17,4200.0,49.04,49.22,49.04,49.17,4200.0
2011-05-04 14:00:00,49.17,49.27,49.0,49.18,5600.0,49.17,49.27,49.0,49.18,5600.0
2011-05-04 14:30:00,49.21,49.29,49.17,49.2,6000.0,49.21,49.29,49.17,49.2,6000.0
2011-05-04 15:00:00,49.19,49.21,49.04,49.12,15400.0,49.19,49.21,49.04,49.12,15400.0
2011-05-04 15:30:00,49.14,49.21,49.05,49.13,32600.0,49.14,49.21,49.05,49.13,32600.0
2011-05-05 09:30:00,48.88,49.02,48.65,48.88,9700.0,48.88,49.02,48.65,48.88,9700.0
2011-05-05 10:00:00,48.89,49.04,48.61,48.74,6000.0,48.89,49.04,48.61,48.74,6000.0
2011-05-05 10:30:00,48.73,49.0,48.73,49.0,2800.0,48.73,49.0,48.73,49.0,2800.0
2011-05-05 11:00:00,49.01,49.1,48.68,48.93,4200.0,49.01,49.1,48.68,48.93,4200.0
2011-05-05 11:30:00,48.92,49.52,48.92,49.49,3800.0,48.92,49.52,48.92,49.49,3800.0
2011-05-05 12:00:00,49.47,49.65,49.35,49.49,3000.0,49.47,49.65,49.35,49.49,3000.0
2011-05-05 12:30:00,49.42,49.42,49.01,49.02,5600.0,49.42,49.42,49.01,49.02,5600.0
2011-05-05 13:00:00,49.02,49.22,48.97,49.15,11100.0,49.02,49.22,48.97,49.15,11100.0
2011-05-05 13:30:00,49.22,49.24,49.04,49.17,5000.0,49.22,49.24,49.04,49.17,5000.0
2011-05-05 14:00:00,49.22,49.41,49.15,49.41,5000.0,49.22,49.41,49.15,49.41,5000.0
2011-05-05 14:30:00,49.4,49.56,49.33,49.43,15000.0,49.4,49.56,49.33,49.43,15000.0
2011-05-05 15:00:00,49.44,49.5,48.65,48.7,37300.0,49.44,49.5,48.65,48.7,37300.0
2011-05-05 15:30:00,48.65,49.0,48.63,48.89,28600.0,48.65,49.0,48.63,48.89,28600.0
2011-05-06 09:30:00,49.47,49.6,49.21,49.32,5000.0,49.47,49.6,49.21,49.32,5000.0
2011-05-06 10:00:00,49.33,49.33,49.12,49.26,5100.0,49.33,49.33,49.12,49.26,5100.0
2011-05-06 10:30:00,49.32,49.5,49.29,49.32,4300.0,49.32,49.5,49.29,49.32,4300.0
2011-05-06 11:00:00,49.34,49.47,49.29,49.44,3900.0,49.34,49.47,49.29,49.44,3900.0
2011-05-06 11:30:00,49.47,49.58,49.31,49.4,5800.0,49.47,49.58,49.31,49.4,5800.0
2011-05-06 12:00:00,49.41,49.41,49.08,49.14,6200.0,49.41,49.41,49.08,49.14,6200.0
2011-05-06 12:30:00,49.14,49.25,49.0,49.06,6800.0,49.14,49.25,49.0,49.06,6800.0
2011-05-06 13:00:00,49.1,49.19,48.93,48.98,9300.0,49.1,49.19,48.93,48.98,9300.0
2011-05-06 13:30:00,48.94,49.2,48.94,49.0,25100.0,48.94,49.2,48.94,49.0,25100.0
2011-05-06 14:00:00,49.01,49.2,49.0,49.02,5600.0,49.01,49.2,49.0,49.02,5600.0
2011-05-06 14:30:00,49.01,49.1,48.95,49.01,20300.0,49.01,49.1,48.95,49.01,20300.0
2011-05-06 15:00:00,49.01,49.11,49.0,49.04,14900.0,49.01,49.11,49.0,49.04,14900.0
2011-05-06 15:30:00,49.04,49.09,49.0,49.01,19900.0,49.04,49.09,49.0,49.01,19900.0
2011-05-09 09:30:00,48.94,49.18,48.67,49.08,14500.0,48.94,49.18,48.67,49.08,14500.0
2011-05-09 10:00:00,49.1,49.17,48.99,49.04,7200.0,49.1,49.17,48.99,49.04,7200.0
2011-05-09 10:30:00,49.0,49.24,49.0,49.24,2700.0,49.0,49.24,49.0,49.24,2700.0
2011-05-09 11:00:00,49.24,49.26,48.94,49.08,59000.0,49.24,49.26,48.94,49.08,59000.0
2011-05-09 11:30:00,49.08,49.23,49.0,49.23,3700.0,49.08,49.23,49.0,49.23,3700.0
2011-05-09 12:00:00,49.22,49.35,49.11,49.34,51800.0,49.22,49.35,49.11,49.34,51800.0
2011-05-09 12:30:00,49.37,49.45,49.22,49.22,4700.0,49.37,49.45,49.22,49.22,4700.0
2011-05-09 13:00:00,49.25,49.31,49.09,49.23,9400.0,49.25,49.31,49.09,49.23,9400.0
2011-05-09 13:30:00,49.19,49.33,49.19,49.25,2500.0,49.19,49.33,49.19,49.25,2500.0
2011-05-09 14:00:00,49.2,49.2,49.1,49.1,3000.0,49.2,49.2,49.1,49.1,3000.0
2011-05-09 14:30:00,49.15,49.21,49.06,49.13,3200.0,49.15,49.21,49.06,49.13,3200.0
2011-05-09 15:00:00,49.14,49.25,49.14,49.2,8300.0,49.14,49.25,49.14,49.2,8300.0
2011-05-09 15:30:00,49.2,49.26,49.14,49.2,27200.0,49.2,49.26,49.14,49.2,27200.0
2011-05-10 09:30:00,49.26,49.91,49.16,49.91,11900.0,49.26,49.91,49.16,49.91,11900.0
2011-05-10 10:00:00,49.92,49.99,49.75,49.92,6600.0,49.92,49.99,49.75,49.92,6600.0
2011-05-10 10:30:00,49.96,49.99,49.88,49.94,4000.0,49.96,49.99,49.88,49.94,4000.0
2011-05-10 11:00:00,49.99,50.01,49.73,49.76,4400.0,49.99,50.01,49.73,49.76,4400.0
2011-05-10 11:30:00,49.77,49.83,49.73,49.8,3900.0,49.77,49.83,49.73,49.8,3900.0
2011-05-10 12:00:00,49.83,49.86,49.79,49.79,2600.0,49.83,49.86,49.79,49.79,2600.0
2011-05-10 12:30:00,49.83,49.88,49.76,49.82,3600.0,49.83,49.88,49.76,49.82,3600.0
2011-05-10 13:00:00,49.82,49.85,49.74,49.78,3200.0,49.82,49.85,49.74,49.78,3200.0
2011-05-10 13:30:00,49.81,49.83,49.65,49.75,9400.0,49.81,49.83,49.65,49.75,9400.0
2011-05-10 14:00:00,49.71,49.77,49.65,49.65,3200.0,49.71,49.77,49.65,49.65,3200.0
2011-05-10 14:30:00,49.68,49.8,49.68,49.78,2800.0,49.68,49.8,49.68,49.78,2800.0
2011-05-10 15:00:00,49.79,49.91,49.79,49.87,5500.0,49.79,49.91,49.79,49.87,5500.0
2011-05-10 15:30:00,49.85,50.04,49.81,49.87,20200.0,49.85,50.04,49.81,49.87,20200.0
2011-05-11 09:30:00,49.64,49.82,49.49,49.78,5500.0,49.64,49.82,49.49,49.78,5500.0
2011-05-11 10:00:00,49.72,49.77,49.46,49.53,5300.0,49.72,49.77,49.46,49.53,5300.0
2011-05-11 10:30:00,49.5,49.54,49.36,49.4,4200.0,49.5,49.54,49.36,49.4,4200.0
2011-05-11 11:00:00,49.43,49.59,49.32,49.49,3300.0,49.43,49.59,49.32,49.49,3300.0
2011-05-11 11:30:00,49.59,49.59,49.33,49.4,6100.0,49.59,49.59,49.33,49.4,6100.0
2011-05-11 12:00:00,49.35,49.35,49.06,49.27,23100.0,49.35,49.35,49.06,49.27,23100.0
2011-05-11 12:30:00,49.23,49.39,49.17,49.23,9200.0,49.23,49.39,49.17,49.23,9200.0
2011-05-11 13:00:00,49.26,49.35,49.24,49.26,8900.0,49.26,49.35,49.24,49.26,8900.0
2011-05-11 13:30:00,49.23,49.35,49.12,49.12,12600.0,49.23,49.35,49.12,49.12,12600.0
2011-05-11 14:00:00,49.15,49.16,49.0,49.06,8100.0,49.15,49.16,49.0,49.06,8100.0
2011-05-11 14:30:00,49.03,49.15,49.01,49.07,9900.0,49.03,49.15,49.01,49.07,9900.0
2011-05-11 15:00:00,49.1,49.26,49.08,49.17,6400.0,49.1,49.26,49.08,49.17,6400.0
2011-05-11 15:30:00,49.18,49.25,49.07,49.13,18800.0,49.18,49.25,49.07,49.13,18800.0
2011-05-12 09:30:00,49.0,49.08,48.85,48.93,8200.0,49.0,49.08,48.85,48.93,8200.0
2011-05-12 10:00:00,49.02,49.25,48.92,49.2,2400.0,49.02,49.25,48.92,49.2,2400.0
2011-05-12 10:30:00,49.2,49.2,49.06,49.17,6700.0,49.2,49.2,49.06,49.17,6700.0
2011-05-12 11:00:00,49.15,49.41,49.03,49.41,2500.0,49.15,49.41,49.03,49.41,2500.0
2011-05-12 11:30:00,49.56,49.66,49.5,49.63,2100.0,49.56,49.66,49.5,49.63,2100.0
2011-05-12 12:00:00,49.58,49.77,49.57,49.72,2900.0,49.58,49.77,49.57,49.72,2900.0
2011-05-12 12:30:00,49.77,49.83,49.44,49.53,2800.0,49.77,49.83,49.44,49.53,2800.0
2011-05-12 13:00:00,49.61,49.95,49.61,49.88,2800.0,49.61,49.95,49.61,49.88,2800.0
2011-05-12 13:30:00,49.88,49.88,49.68,49.78,2700.0,49.88,49.88,49.68,49.78,2700.0
2011-05-12 14:00:00,49.8,49.8,49.63,49.63,2500.0,49.8,49.8,49.63,49.63,2500.0
2011-05-12 14:30:00,49.68,49.81,49.52,49.52,4100.0,49.68,49.81,49.52,49.52,4100.0
2011-05-12 15:00:00,49.53,49.7,49.53,49.62,3900.0,49.53,49.7,49.53,49.62,3900.0
2011-05-12 15:30:00,49.6,49.79,49.5,49.66,21100.0,49.6,49.79,49.5,49.66,21100.0
2011-05-13 09:30:00,49.69,49.81,49.37,49.39,4500.0,49.69,49.81,49.37,49.39,4500.0
2011-05-13 10:00:00,49.33,49.33,48.92,49.11,33300.0,49.33,49.33,48.92,49.11,33300.0
2011-05-13 10:30:00,49.09,49.17,49.05,49.09,7700.0,49.09,49.17,49.05,49.09,7700.0
2011-05-13 11:00:00,49.06,49.07,48.96,49.02,20200.0,49.06,49.07,48.96,49.02,20200.0
2011-05-13 11:30:00,48.96,49.2,48.96,49.0,6200.0,48.96,49.2,48.96,49.0,6200.0
2011-05-13 12:00:00,49.0,49.01,48.68,48.81,7100.0,49.0,49.01,48.68,48.81,7100.0
2011-05-13 12:30:00,48.9,49.0,48.8,48.84,7500.0,48.9,49.0,48.8,48.84,7500.0
2011-05-13 13:00:00,48.86,48.94,48.74,48.74,3900.0,48.86,48.94,48.74,48.74,3900.0
2011-05-13 13:30:00,48.85,48.86,48.66,48.71,3400.0,48.85,48.86,48.66,48.71,3400.0
2011-05-13 14:00:00,48.69,48.94,48.64,48.88,5900.0,48.69,48.94,48.64,48.88,5900.0
2011-05-13 14:30:00,48.9,49.02,48.87,48.97,5100.0,48.9,49.02,48.87,48.97,5100.0
2011-05-13 15:00:00,48.99,49.04,48.91,48.91,11800.0,48.99,49.04,48.91,48.91,11800.0
2011-05-13 15:30:00,48.92,49.03,48.79,48.97,37100.0,48.92,49.03,48.79,48.97,37100.0
2011-05-16 09:30:00,48.62,48.62,48.27,48.33,10300.0,48.62,48.62,48.27,48.33,10300.0
2011-05-16 10:00:00,48.39,48.61,48.02,48.13,17200.0,48.39,48.61,48.02,48.13,17200.0
2011-05-16 10:30:00,48.1,48.64,48.1,48.59,14300.0,48.1,48.64,48.1,48.59,14300.0
2011-05-16 11:00:00,48.63,48.97,48.63,48.94,15000.0,48.63,48.97,48.63,48.94,15000.0
2011-05-16 11:30:00,48.92,48.94,48.56,48.65,15900.0,48.92,48.94,48.56,48.65,15900.0
2011-05-16 12:00:00,48.67,49.02,48.64,48.98,17800.0,48.67,49.02,48.64,48.98,17800.0
2011-05-16 12:30:00,48.98,49.03,48.81,48.87,19700.0,48.98,49.03,48.81,48.87,19700.0
2011-05-16 13:00:00,48.84,49.07,48.75,49.0,21800.0,48.84,49.07,48.75,49.0,21800.0
2011-05-16 13:30:00,49.02,49.16,48.98,49.12,8500.0,49.02,49.16,48.98,49.12,8500.0
2011-05-16 14:00:00,49.11,49.25,48.94,48.94,14000.0,49.11,49.25,48.94,48.94,14000.0
2011-05-16 14:30:00,48.92,49.16,48.88,49.06,22700.0,48.92,49.16,48.88,49.06,22700.0
2011-05-16 15:00:00,49.05,49.13,48.88,48.89,28700.0,49.05,49.13,48.88,48.89,28700.0
2011-05-16 15:30:00,48.87,48.98,48.67,48.81,53800.0,48.87,48.98,48.67,48.81,53800.0
2011-05-17 09:30:00,48.37,48.7,48.12,48.51,20800.0,48.37,48.7,48.12,48.51,20800.0
2011-05-17 10:00:00,48.5,48.62,48.45,48.53,20500.0,48.5,48.62,48.45,48.53,20500.0
2011-05-17 10:30:00,48.54,48.54,48.22,48.25,16600.0,48.54,48.54,48.22,48.25,16600.0
2011-05-17 11:00:00,48.2,48.38,48.07,48.34,18600.0,48.2,48.38,48.07,48.34,18600.0
2011-05-17 11:30:00,48.37,48.37,48.19,48.32,8400.0,48.37,48.37,48.19,48.32,8400.0
2011-05-17 12:00:00,48.32,48.5,48.27,48.41,22500.0,48.32,48.5,48.27,48.41,22500.0
2011-05-17 12:30:00,48.35,48.53,48.2,48.29,7200.0,48.35,48.53,48.2,48.29,7200.0
2011-05-17 13:00:00,48.3,48.37,48.25,48.33,5300.0,48.3,48.37,48.25,48.33,5300.0
2011-05-17 13:30:00,48.37,48.37,48.25,48.29,3700.0,48.37,48.37,48.25,48.29,3700.0
2011-05-17 14:00:00,48.34,48.39,48.08,48.14,5900.0,48.34,48.39,48.08,48.14,5900.0
2011-05-17 14:30:00,48.15,48.36,48.02,48.36,7800.0,48.15,48.36,48.02,48.36,7800.0
2011-05-17 15:00:00,48.37,48.37,48.25,48.28,16100.0,48.37,48.37,48.25,48.28,16100.0
2011-05-17 15:30:00,48.26,48.34,48.2,48.34,40200.0,48.26,48.34,48.2,48.34,40200.0
2011-05-18 09:30:00,48.34,48.66,48.31,48.32,10300.0,48.34,48.66,48.31,48.32,10300.0
2011-05-18 10:00:00,48.2,48.47,48.11,48.47,11500.0,48.2,48.47,48.11,48.47,11500.0
2011-05-18 10:30:00,48.48,48.68,48.48,48.57,2800.0,48.48,48.68,48.48,48.57,2800.0
2011-05-18 11:00:00,48.56,48.59,48.46,48.46,4700.0,48.56,48.59,48.46,48.46,4700.0
2011-05-18 11:30:00,48.52,48.69,48.47,48.69,5100.0,48.52,48.69,48.47,48.69,5100.0
2011-05-18 12:00:00,48.67,48.77,48.59,48.66,4000.0,48.67,48.77,48.59,48.66,4000.0
2011-05-18 12:30:00,48.67,48.81,48.59,48.69,6200.0,48.67,48.81,48.59,48.69,6200.0
2011-05-18 13:00:00,48.71,48.85,48.61,48.82,10000.0,48.71,48.85,48.61,48.82,10000.0
2011-05-18 13:30:00,48.8,48.83,48.77,48.82,4100.0,48.8,48.83,48.77,48.82,4100.0
2011-05-18 14:00:00,48.78,48.88,48.76,48.87,8900.0,48.78,48.88,48.76,48.87,8900.0
2011-05-18 14:30:00,48.88,49.0,48.87,48.92,17300.0,48.88,49.0,48.87,48.92,17300.0
2011-05-18 15:00:00,48.93,49.05,48.93,49.03,13000.0,48.93,49.05,48.93,49.03,13000.0
2011-05-18 15:30:00,49.03,49.05,48.86,49.01,46500.0,49.03,49.05,48.86,49.01,46500.0
2011-05-19 09:30:00,49.38,49.44,49.29,49.43,4500.0,49.38,49.44,49.29,49.43,4500.0
2011-05-19 10:00:00,49.43,49.43,49.08,49.14,5000.0,49.43,49.43,49.08,49.14,5000.0
2011-05-19 10:30:00,49.16,49.16,48.59,48.69,5400.0,49.16,49.16,48.59,48.69,5400.0
2011-05-19 11:00:00,48.68,48.84,48.59,48.77,4600.0,48.68,48.84,48.59,48.77,4600.0
2011-05-19 11:30:00,48.79,48.81,48.64,48.73,4700.0,48.79,48.81,48.64,48.73,4700.0
2011-05-19 12:00:00,48.73,48.97,48.68,48.97,4500.0,48.73,48.97,48.68,48.97,4500.0
2011-05-19 12:30:00,49.0,49.03,48.89,49.0,3100.0,49.0,49.03,48.89,49.0,3100.0
2011-05-19 13:00:00,49.01,49.24,49.01,49.18,3400.0,49.01,49.24,49.01,49.18,3400.0
2011-05-19 13:30:00,49.14,49.19,49.09,49.16,1600.0,49.14,49.19,49.09,49.16,1600.0
2011-05-19 14:00:00,49.19,49.23,49.08,49.13,13700.0,49.19,49.23,49.08,49.13,13700.0
2011-05-19 14:30:00,49.1,49.16,49.02,49.12,7600.0,49.1,49.16,49.02,49.12,7600.0
2011-05-19 15:00:00,49.11,49.16,49.08,49.1,8700.0,49.11,49.16,49.08,49.1,8700.0
2011-05-19 15:30:00,49.1,49.22,49.03,49.16,40300.0,49.1,49.22,49.03,49.16,40300.0
2011-05-20 09:30:00,48.95,49.04,48.89,48.94,34200.0,48.95,49.04,48.89,48.94,34200.0
2011-05-20 10:00:00,48.97,49.07,48.92,49.03,13300.0,48.97,49.07,48.92,49.03,13300.0
2011-05-20 10:30:00,49.01,49.01,48.64,48.67,13300.0,49.01,49.01,48.64,48.67,13300.0
2011-05-20 11:00:00,48.67,48.71,48.61,48.68,5400.0,48.67,48.71,48.61,48.68,5400.0
2011-05-20 11:30:00,48.7,48.85,48.65,48.81,15700.0,48.7,48.85,48.65,48.81,15700.0
2011-05-20 12:00:00,48.84,49.03,48.81,49.02,6100.0,48.84,49.03,48.81,49.02,6100.0
2011-05-20 12:30:00,49.06,49.13,48.95,48.95,7700.0,49.06,49.13,48.95,48.95,7700.0
2011-05-20 13:00:00,48.97,49.13,48.91,49.08,7700.0,48.97,49.13,48.91,49.08,7700.0
2011-05-20 13:30:00,49.13,49.25,49.13,49.14,7700.0,49.13,49.25,49.13,49.14,7700.0
2011-05-20 14:00:00,49.14,49.18,48.93,48.96,10200.0,49.14,49.18,48.93,48.96,10200.0
2011-05-20 14:30:00,48.97,49.05,48.91,48.92,10200.0,48.97,49.05,48.91,48.92,10200.0
2011-05-20 15:00:00,48.91,49.05,48.85,49.03,19900.0,48.91,49.05,48.85,49.03,19900.0
2011-05-20 15:30:00,49.02,49.14,48.8,48.88,40000.0,49.02,49.14,48.8,48.88,40000.0
2011-05-23 09:30:00,47.96,48.09,47.79,48.04,10200.0,47.96,48.09,47.79,48.04,10200.0
2011-05-23 10:00:00,47.97,48.01,47.68,47.79,15900.0,47.97,48.01,47.68,47.79,15900.0
2011-05-23 10:30:00,47.81,47.97,47.81,47.91,10200.0,47.81,47.97,47.81,47.91,10200.0
2011-05-23 11:00:00,47.93,48.04,47.92,47.98,12700.0,47.93,48.04,47.92,47.98,12700.0
2011-05-23 11:30:00,47.99,48.04,47.94,48.0,10100.0,47.99,48.04,47.94,48.0,10100.0
2011-05-23 12:00:00,48.0,48.0,47.8,47.9,9200.0,48.0,48.0,47.8,47.9,9200.0
2011-05-23 12:30:00,47.94,47.94,47.81,47.82,7600.0,47.94,47.94,47.81,47.82,7600.0
2011-05-23 13:00:00,47.85,47.9,47.77,47.79,5100.0,47.85,47.9,47.77,47.79,5100.0
2011-05-23 13:30:00,47.81,47.88,47.8,47.82,8500.0,47.81,47.88,47.8,47.82,8500.0
2011-05-23 14:00:00,47.82,48.07,47.81,48.01,13900.0,47.82,48.07,47.81,48.01,13900.0
2011-05-23 14:30:00,47.99,48.18,47.97,48.0,21700.0,47.99,48.18,47.97,48.0,21700.0
2011-05-23 15:00:00,48.02,48.15,48.02,48.09,27700.0,48.02,48.15,48.02,48.09,27700.0
2011-05-23 15:30:00,48.07,48.11,47.96,48.01,36100.0,48.07,48.11,47.96,48.01,36100.0
2011-05-24 09:30:00,48.03,48.04,47.75,47.9,10700.0,48.03,48.04,47.75,47.9,10700.0
2011-05-24 10:00:00,47.89,48.0,47.8,47.81,17200.0,47.89,48.0,47.8,47.81,17200.0
2011-05-24 10:30:00,47.84,48.01,47.8,47.81,26300.0,47.84,48.01,47.8,47.81,26300.0
2011-05-24 11:00:00,47.87,47.91,47.72,47.75,7500.0,47.87,47.91,47.72,47.75,7500.0
2011-05-24 11:30:00,47.72,47.8,47.59,47.6,5100.0,47.72,47.8,47.59,47.6,5100.0
2011-05-24 12:00:00,47.57,47.7,47.52,47.55,7200.0,47.57,47.7,47.52,47.55,7200.0
2011-05-24 12:30:00,47.52,47.67,47.45,47.59,10000.0,47.52,47.67,47.45,47.59,10000.0
2011-05-24 13:00:00,47.58,47.7,47.58,47.6,5000.0,47.58,47.7,47.58,47.6,5000.0
2011-05-24 13:30:00,47.6,47.75,47.55,47.74,7800.0,47.6,47.75,47.55,47.74,7800.0
2011-05-24 14:00:00,47.75,47.83,47.72,47.78,5200.0,47.75,47.83,47.72,47.78,5200.0
2011-05-24 14:30:00,47.8,47.8,47.65,47.76,12800.0,47.8,47.8,47.65,47.76,12800.0
2011-05-24 15:00:00,47.74,47.87,47.74,47.84,8000.0,47.74,47.87,47.74,47.84,8000.0
2011-05-24 15:30:00,47.81,47.97,47.8,47.9,73000.0,47.81,47.97,47.8,47.9,73000.0
2011-05-25 09:30:00,47.71,47.91,47.64,47.72,8700.0,47.71,47.91,47.64,47.72,8700.0
2011-05-25 10:00:00,47.68,47.94,47.53,47.9,13600.0,47.68,47.94,47.53,47.9,13600.0
2011-05-25 10:30:00,47.89,48.06,47.86,47.88,7700.0,47.89,48.06,47.86,47.88,7700.0
2011-05-25 11:00:00,47.86,48.1,47.86,48.02,5800.0,47.86,48.1,47.86,48.02,5800.0
2011-05-25 11:30:00,48.01,48.25,48.01,48.12,5500.0,48.01,48.25,48.01,48.12,5500.0
2011-05-25 12:00:00,48.15,48.2,48.12,48.14,4500.0,48.15,48.2,48.12,48.14,4500.0
2011-05-25 12:30:00,48.16,48.3,47.96,48.25,6300.0,48.16,48.3,47.96,48.25,6300.0
2011-05-25 13:00:00,48.23,48.28,48.13,48.13,6000.0,48.23,48.28,48.13,48.13,6000.0
2011-05-25 13:30:00,48.15,48.22,48.13,48.22,6200.0,48.15,48.22,48.13,48.22,6200.0
2011-05-25 14:00:00,48.18,48.37,48.18,48.36,10800.0,48.18,48.37,48.18,48.36,10800.0
2011-05-25 14:30:00,48.32,48.44,48.29,48.32,13500.0,48.32,48.44,48.29,48.32,13500.0
2011-05-25 15:00:00,48.31,48.51,48.28,48.51,12700.0,48.31,48.51,48.28,48.51,12700.0
2011-05-25 15:30:00,48.46,48.47,48.22,48.28,43100.0,48.46,48.47,48.22,48.28,43100.0
2011-05-26 09:30:00,48.03,48.08,47.85,47.98,8700.0,48.03,48.08,47.85,47.98,8700.0
2011-05-26 10:00:00,48.0,48.07,47.76,47.85,8100.0,48.0,48.07,47.76,47.85,8100.0
2011-05-26 10:30:00,47.9,47.91,47.65,47.67,2900.0,47.9,47.91,47.65,47.67,2900.0
2011-05-26 11:00:00,47.67,47.84,47.62,47.84,4100.0,47.67,47.84,47.62,47.84,4100.0
2011-05-26 11:30:00,47.8,47.87,47.74,47.82,3200.0,47.8,47.87,47.74,47.82,3200.0
2011-05-26 12:00:00,47.83,47.88,47.79,47.81,2900.0,47.83,47.88,47.79,47.81,2900.0
2011-05-26 12:30:00,47.84,48.02,47.83,48.01,4900.0,47.84,48.02,47.83,48.01,4900.0
2011-05-26 13:00:00,48.02,48.13,48.0,48.12,4400.0,48.02,48.13,48.0,48.12,4400.0
2011-05-26 13:30:00,48.15,48.22,48.11,48.11,4400.0,48.15,48.22,48.11,48.11,4400.0
2011-05-26 14:00:00,48.09,48.33,48.09,48.28,5000.0,48.09,48.33,48.09,48.28,5000.0
2011-05-26 14:30:00,48.29,48.43,48.28,48.4,7700.0,48.29,48.43,48.28,48.4,7700.0
2011-05-26 15:00:00,48.41,48.43,48.26,48.39,8900.0,48.41,48.43,48.26,48.39,8900.0
2011-05-26 15:30:00,48.37,48.43,48.18,48.28,32400.0,48.37,48.43,48.18,48.28,32400.0
2011-05-27 09:30:00,48.52,48.54,48.3,48.5,4400.0,48.52,48.54,48.3,48.5,4400.0
2011-05-27 10:00:00,48.41,48.43,48.24,48.28,4000.0,48.41,48.43,48.24,48.28,4000.0
2011-05-27 10:30:00,48.32,48.45,48.32,48.43,2700.0,48.32,48.45,48.32,48.43,2700.0
2011-05-27 11:00:00,48.46,48.52,48.4,48.4,3600.0,48.46,48.52,48.4,48.4,3600.0
2011-05-27 11:30:00,48.43,48.66,48.42,48.61,4000.0,48.43,48.66,48.42,48.61,4000.0
2011-05-27 12:00:00,48.62,48.62,48.41,48.44,4000.0,48.62,48.62,48.41,48.44,4000.0
2011-05-27 12:30:00,48.45,48.47,48.4,48.4,8000.0,48.45,48.47,48.4,48.4,8000.0
2011-05-27 13:00:00,48.4,48.44,48.39,48.43,4800.0,48.4,48.44,48.39,48.43,4800.0
2011-05-27 13:30:00,48.43,48.5,48.42,48.49,3500.0,48.43,48.5,48.42,48.49,3500.0
2011-05-27 14:00:00,48.47,48.52,48.37,48.41,4400.0,48.47,48.52,48.37,48.41,4400.0
2011-05-27 14:30:00,48.39,48.42,48.24,48.35,10200.0,48.39,48.42,48.24,48.35,10200.0
2011-05-27 15:00:00,48.35,48.51,48.35,48.48,8100.0,48.35,48.51,48.35,48.48,8100.0
2011-05-27 15:30:00,48.47,48.6,48.46,48.53,14900.0,48.47,48.6,48.46,48.53,14900.0
2011-05-31 09:30:00,48.98,49.2,48.86,48.88,11400.0,48.98,49.2,48.86,48.88,11400.0
2011-05-31 10:00:00,48.88,48.91,48.57,48.67,7400.0,48.88,48.91,48.57,48.67,7400.0
2011-05-31 10:30:00,48.7,48.7,48.5,48.5,4700.0,48.7,48.7,48.5,48.5,4700.0
2011-05-31 11:00:00,48.5,48.65,48.5,48.55,6400.0,48.5,48.65,48.5,48.55,6400.0
2011-05-31 11:30:00,48.56,48.67,48.52,48.52,4200.0,48.56,48.67,48.52,48.52,4200.0
2011-05-31 12:00:00,48.46,48.57,48.33,48.5,5300.0,48.46,48.57,48.33,48.5,5300.0
2011-05-31 12:30:00,48.45,48.48,48.3,48.48,5700.0,48.45,48.48,48.3,48.48,5700.0
2011-05-31 13:00:00,48.48,48.71,48.44,48.56,9100.0,48.48,48.71,48.44,48.56,9100.0
2011-05-31 13:30:00,48.6,48.77,48.58,48.69,9100.0,48.6,48.77,48.58,48.69,9100.0
2011-05-31 14:00:00,48.71,48.75,48.65,48.65,5800.0,48.71,48.75,48.65,48.65,5800.0
2011-05-31 14:30:00,48.66,48.72,48.64,48.7,8900.0,48.66,48.72,48.64,48.7,8900.0
2011-05-31 15:00:00,48.7,48.78,48.63,48.72,11200.0,48.7,48.78,48.63,48.72,11200.0
2011-05-31 15:30:00,48.74,49.12,48.71,49.07,44400.0,48.74,49.12,48.71,49.07,44400.0
2011-06-01 09:30:00,48.89,48.97,48.8,48.9,12600.0,48.89,48.97,48.8,48.9,12600.0
2011-06-01 10:00:00,48.88,48.94,48.49,48.64,15800.0,48.88,48.94,48.49,48.64,15800.0
2011-06-01 10:30:00,48.66,48.69,48.22,48.39,9300.0,48.66,48.69,48.22,48.39,9300.0
2011-06-01 11:00:00,48.42,48.47,48.27,48.35,8000.0,48.42,48.47,48.27,48.35,8000.0
2011-06-01 11:30:00,48.34,48.36,48.25,48.31,6600.0,48.34,48.36,48.25,48.31,6600.0
2011-06-01 12:00:00,48.32,48.32,47.88,47.95,9100.0,48.32,48.32,47.88,47.95,9100.0
2011-06-01 12:30:00,47.97,48.15,47.97,48.11,7600.0,47.97,48.15,47.97,48.11,7600.0
2011-06-01 13:00:00,48.16,48.2,48.02,48.14,19400.0,48.16,48.2,48.02,48.14,19400.0
2011-06-01 13:30:00,48.13,48.27,48.09,48.18,31500.0,48.13,48.27,48.09,48.18,31500.0
2011-06-01 14:00:00,48.18,48.2,47.9,48.07,20400.0,48.18,48.2,47.9,48.07,20400.0
2011-06-01 14:30:00,48.05,48.13,47.96,48.0,26300.0,48.05,48.13,47.96,48.0,26300.0
2011-06-01 15:00:00,48.05,48.09,47.83,47.96,21800.0,48.05,48.09,47.83,47.96,21800.0
2011-06-01 15:30:00,47.97,48.04,47.62,47.64,91500.0,47.97,48.04,47.62,47.64,91500.0
2011-06-02 09:30:00,47.69,47.9,47.57,47.79,4800.0,47.69,47.9,47.57,47.79,4800.0
2011-06-02 10:00:00,47.88,47.93,47.64,47.69,12000.0,47.88,47.93,47.64,47.69,12000.0
2011-06-02 10:30:00,47.72,47.83,47.61,47.68,21500.0,47.72,47.83,47.61,47.68,21500.0
2011-06-02 11:00:00,47.68,47.71,47.41,47.44,14900.0,47.68,47.71,47.41,47.44,14900.0
2011-06-02 11:30:00,47.44,47.5,47.36,47.5,13800.0,47.44,47.5,47.36,47.5,13800.0
2011-06-02 12:00:00,47.45,47.51,47.4,47.45,2700.0,47.45,47.51,47.4,47.45,2700.0
2011-06-02 12:30:00,47.45,47.69,47.42,47.67,4400.0,47.45,47.69,47.42,47.67,4400.0
2011-06-02 13:00:00,47.69,47.88,47.69,47.83,5200.0,47.69,47.88,47.69,47.83,5200.0
2011-06-02 13:30:00,47.77,47.84,47.61,47.79,9300.0,47.77,47.84,47.61,47.79,9300.0
2011-06-02 14:00:00,47.86,47.88,47.55,47.61,4700.0,47.86,47.88,47.55,47.61,4700.0
2011-06-02 14:30:00,47.63,47.8,47.63,47.69,2000.0,47.63,47.8,47.63,47.69,2000.0
2011-06-02 15:00:00,47.7,47.74,47.55,47.61,5800.0,47.7,47.74,47.55,47.61,5800.0
2011-06-02 15:30:00,47.61,47.73,47.52,47.69,76100.0,47.61,47.73,47.52,47.69,76100.0
2011-06-03 09:30:00,46.87,47.27,46.75,47.12,12100.0,46.87,47.27,46.75,47.12,12100.0
2011-06-03 10:00:00,47.15,47.15,46.93,47.11,13300.0,47.15,47.15,46.93,47.11,13300.0
2011-06-03 10:30:00,47.09,47.42,47.09,47.37,8700.0,47.09,47.42,47.09,47.37,8700.0
2011-06-03 11:00:00,47.35,47.35,47.19,47.31,14500.0,47.35,47.35,47.19,47.31,14500.0
2011-06-03 11:30:00,47.29,47.29,47.06,47.24,5900.0,47.29,47.29,47.06,47.24,5900.0
2011-06-03 12:00:00,47.26,47.29,47.21,47.28,5300.0,47.26,47.29,47.21,47.28,5300.0
2011-06-03 12:30:00,47.24,47.34,47.16,47.3,7900.0,47.24,47.34,47.16,47.3,7900.0
2011-06-03 13:00:00,47.29,47.34,47.19,47.24,9400.0,47.29,47.34,47.19,47.24,9400.0
2011-06-03 13:30:00,47.22,47.3,47.18,47.18,6200.0,47.22,47.3,47.18,47.18,6200.0
2011-06-03 14:00:00,47.12,47.17,47.04,47.11,12900.0,47.12,47.17,47.04,47.11,12900.0
2011-06-03 14:30:00,47.09,47.13,46.91,46.91,7300.0,47.09,47.13,46.91,46.91,7300.0
2011-06-03 15:00:00,46.92,46.94,46.74,46.91,13300.0,46.92,46.94,46.74,46.91,13300.0
2011-06-03 15:30:00,46.92,47.06,46.78,46.89,39500.0,46.92,47.06,46.78,46.89,39500.0
2011-06-06 09:30:00,46.81,46.97,46.69,46.97,13200.0,46.81,46.97,46.69,46.97,13200.0
2011-06-06 10:00:00,47.0,47.0,46.66,46.78,5700.0,47.0,47.0,46.66,46.78,5700.0
2011-06-06 10:30:00,46.83,46.84,46.77,46.8,5600.0,46.83,46.84,46.77,46.8,5600.0
2011-06-06 11:00:00,46.76,47.14,46.71,47.14,7300.0,46.76,47.14,46.71,47.14,7300.0
2011-06-06 11:30:00,47.12,47.2,47.07,47.13,7400.0,47.12,47.2,47.07,47.13,7400.0
2011-06-06 12:00:00,47.04,47.08,47.0,47.04,3900.0,47.04,47.08,47.0,47.04,3900.0
2011-06-06 12:30:00,47.0,47.0,46.9,46.91,3500.0,47.0,47.0,46.9,46.91,3500.0
2011-06-06 13:00:00,46.9,47.05,46.86,46.91,8400.0,46.9,47.05,46.86,46.91,8400.0
2011-06-06 13:30:00,46.92,46.93,46.76,46.86,4500.0,46.92,46.93,46.76,46.86,4500.0
2011-06-06 14:00:00,46.88,46.97,46.87,46.91,6200.0,46.88,46.97,46.87,46.91,6200.0
2011-06-06 14:30:00,46.9,46.98,46.85,46.88,13600.0,46.9,46.98,46.85,46.88,13600.0
2011-06-06 15:00:00,46.94,46.95,46.69,46.7,8400.0,46.94,46.95,46.69,46.7,8400.0
2011-06-06 15:30:00,46.7,46.91,46.63,46.76,56600.0,46.7,46.91,46.63,46.76,56600.0
2011-06-07 09:30:00,47.14,47.35,46.62,46.74,23400.0,47.14,47.35,46.62,46.74,23400.0
2011-06-07 10:00:00,46.78,46.91,46.49,46.66,33300.0,46.78,46.91,46.49,46.66,33300.0
2011-06-07 10:30:00,46.64,46.71,46.55,46.64,22400.0,46.64,46.71,46.55,46.64,22400.0
2011-06-07 11:00:00,46.57,46.62,46.37,46.38,28600.0,46.57,46.62,46.37,46.38,28600.0
2011-06-07 11:30:00,46.42,46.42,46.18,46.22,23100.0,46.42,46.42,46.18,46.22,23100.0
2011-06-07 12:00:00,46.26,46.26,46.16,46.16,23500.0,46.26,46.26,46.16,46.16,23500.0
2011-06-07 12:30:00,46.21,46.21,46.09,46.14,14200.0,46.21,46.21,46.09,46.14,14200.0
2011-06-07 13:00:00,46.16,46.25,45.98,46.09,30700.0,46.16,46.25,45.98,46.09,30700.0
2011-06-07 13:30:00,46.11,46.25,46.08,46.14,16100.0,46.11,46.25,46.08,46.14,16100.0
2011-06-07 14:00:00,46.12,46.23,46.11,46.13,15100.0,46.12,46.23,46.11,46.13,15100.0
2011-06-07 14:30:00,46.12,46.14,45.95,46.0,20500.0,46.12,46.14,45.95,46.0,20500.0
2011-06-07 15:00:00,45.99,46.09,45.89,45.89,36700.0,45.99,46.09,45.89,45.89,36700.0
2011-06-07 15:30:00,45.89,45.92,45.66,45.68,89400.0,45.89,45.92,45.66,45.68,89400.0
2011-06-08 09:30:00,45.45,46.0,44.92,45.01,19500.0,45.45,46.0,44.92,45.01,19500.0
2011-06-08 10:00:00,45.02,45.3,44.98,45.08,14200.0,45.02,45.3,44.98,45.08,14200.0
2011-06-08 10:30:00,45.1,45.18,44.94,44.97,11300.0,45.1,45.18,44.94,44.97,11300.0
2011-06-08 11:00:00,45.07,45.15,44.92,44.95,14200.0,45.07,45.15,44.92,44.95,14200.0
2011-06-08 11:30:00,44.91,45.11,44.9,45.03,10100.0,44.91,45.11,44.9,45.03,10100.0
2011-06-08 12:00:00,45.01,45.06,44.95,44.96,40600.0,45.01,45.06,44.95,44.96,40600.0
2011-06-08 12:30:00,44.96,45.0,44.75,44.78,17000.0,44.96,45.0,44.75,44.78,17000.0
2011-06-08 13:00:00,44.84,44.95,44.84,44.89,6100.0,44.84,44.95,44.84,44.89,6100.0
2011-06-08 13:30:00,44.88,44.91,44.7,44.89,31400.0,44.88,44.91,44.7,44.89,31400.0
2011-06-08 14:00:00,44.83,44.9,44.38,44.38,43900.0,44.83,44.9,44.38,44.38,43900.0
2011-06-08 14:30:00,44.38,44.58,44.25,44.54,46000.0,44.38,44.58,44.25,44.54,46000.0
2011-06-08 15:00:00,44.54,44.67,44.48,44.54,28100.0,44.54,44.67,44.48,44.54,28100.0
2011-06-08 15:30:00,44.56,44.63,44.1,44.47,71400.0,44.56,44.63,44.1,44.47,71400.0
2011-06-09 09:30:00,44.59,44.59,44.2,44.32,10700.0,44.59,44.59,44.2,44.32,10700.0
2011-06-09 10:00:00,44.4,44.47,44.24,44.31,12500.0,44.4,44.47,44.24,44.31,12500.0
2011-06-09 10:30:00,44.31,44.52,44.28,44.44,20900.0,44.31,44.52,44.28,44.44,20900.0
2011-06-09 11:00:00,44.45,44.48,44.36,44.38,7100.0,44.45,44.48,44.36,44.38,7100.0
2011-06-09 11:30:00,44.4,44.54,44.38,44.45,12100.0,44.4,44.54,44.38,44.45,12100.0
2011-06-09 12:00:00,44.46,44.5,44.33,44.39,10200.0,44.46,44.5,44.33,44.39,10200.0
2011-06-09 12:30:00,44.39,44.43,44.07,44.07,14900.0,44.39,44.43,44.07,44.07,14900.0
2011-06-09 13:00:00,44.07,44.09,43.93,44.02,16000.0,44.07,44.09,43.93,44.02,16000.0
2011-06-09 13:30:00,43.99,44.22,43.98,44.08,11600.0,43.99,44.22,43.98,44.08,11600.0
2011-06-09 14:00:00,44.1,44.34,44.04,44.3,84000.0,44.1,44.34,44.04,44.3,84000.0
2011-06-09 14:30:00,44.31,44.39,44.18,44.3,100200.0,44.31,44.39,44.18,44.3,100200.0
2011-06-09 15:00:00,44.33,44.39,44.25,44.26,72800.0,44.33,44.39,44.25,44.26,72800.0
2011-06-09 15:30:00,44.29,44.32,44.08,44.12,81700.0,44.29,44.32,44.08,44.12,81700.0
2011-06-10 09:30:00,43.87,44.18,43.82,44.07,20500.0,43.87,44.18,43.82,44.07,20500.0
2011-06-10 10:00:00,44.07,44.28,44.05,44.26,27800.0,44.07,44.28,44.05,44.26,27800.0
2011-06-10 10:30:00,44.27,44.33,44.12,44.25,49300.0,44.27,44.33,44.12,44.25,49300.0
2011-06-10 11:00:00,44.25,44.61,44.18,44.58,43500.0,44.25,44.61,44.18,44.58,43500.0
2011-06-10 11:30:00,44.55,44.73,44.55,44.57,28400.0,44.55,44.73,44.55,44.57,28400.0
2011-06-10 12:00:00,44.59,44.63,44.5,44.56,11700.0,44.59,44.63,44.5,44.56,11700.0
2011-06-10 12:30:00,44.54,44.62,44.5,44.53,15800.0,44.54,44.62,44.5,44.53,15800.0
2011-06-10 13:00:00,44.53,44.54,44.35,44.46,12400.0,44.53,44.54,44.35,44.46,12400.0
2011-06-10 13:30:00,44.45,44.45,44.27,44.35,14300.0,44.45,44.45,44.27,44.35,14300.0
2011-06-10 14:00:00,44.37,44.6,44.34,44.41,31000.0,44.37,44.6,44.34,44.41,31000.0
2011-06-10 14:30:00,44.4,44.6,44.4,44.6,28700.0,44.4,44.6,44.4,44.6,28700.0
2011-06-10 15:00:00,44.63,44.65,44.48,44.48,20800.0,44.63,44.65,44.48,44.48,20800.0
2011-06-10 15:30:00,44.49,44.53,44.26,44.37,70800.0,44.49,44.53,44.26,44.37,70800.0
2011-06-13 09:30:00,44.55,44.6,44.29,44.35,19200.0,44.55,44.6,44.29,44.35,19200.0
2011-06-13 10:00:00,44.38,44.46,44.26,44.35,12700.0,44.38,44.46,44.26,44.35,12700.0
2011-06-13 10:30:00,44.35,44.35,44.21,44.26,6400.0,44.35,44.35,44.21,44.26,6400.0
2011-06-13 11:00:00,44.25,44.36,44.2,44.35,7900.0,44.25,44.36,44.2,44.35,7900.0
2011-06-13 11:30:00,44.36,44.36,44.15,44.24,7200.0,44.36,44.36,44.15,44.24,7200.0
2011-06-13 12:00:00,44.25,44.27,44.19,44.19,8700.0,44.25,44.27,44.19,44.19,8700.0
2011-06-13 12:30:00,44.17,44.26,44.13,44.14,11800.0,44.17,44.26,44.13,44.14,11800.0
2011-06-13 13:00:00,44.13,44.23,44.04,44.19,12900.0,44.13,44.23,44.04,44.19,12900.0
2011-06-13 13:30:00,44.2,44.33,44.12,44.33,14500.0,44.2,44.33,44.12,44.33,14500.0
2011-06-13 14:00:00,44.34,44.38,44.21,44.22,10400.0,44.34,44.38,44.21,44.22,10400.0
2011-06-13 14:30:00,44.22,44.37,44.22,44.27,15200.0,44.22,44.37,44.22,44.27,15200.0
2011-06-13 15:00:00,44.26,44.4,44.21,44.3,26700.0,44.26,44.4,44.21,44.3,26700.0
2011-06-13 15:30:00,44.32,44.43,44.25,44.41,154600.0,44.32,44.43,44.25,44.41,154600.0
2011-06-14 09:30:00,45.04,45.22,44.82,45.11,12700.0,45.04,45.22,44.82,45.11,12700.0
2011-06-14 10:00:00,45.11,45.45,45.09,45.45,10800.0,45.11,45.45,45.09,45.45,10800.0
2011-06-14 10:30:00,45.41,46.07,45.41,46.03,37700.0,45.41,46.07,45.41,46.03,37700.0
2011-06-14 11:00:00,46.01,46.27,45.99,46.21,31700.0,46.01,46.27,45.99,46.21,31700.0
2011-06-14 11:30:00,46.23,46.38,46.16,46.38,19800.0,46.23,46.38,46.16,46.38,19800.0
2011-06-14 12:00:00,46.36,47.11,46.35,47.05,48000.0,46.36,47.11,46.35,47.05,48000.0
2011-06-14 12:30:00,47.06,47.14,46.84,47.08,35200.0,47.06,47.14,46.84,47.08,35200.0
2011-06-14 13:00:00,47.04,47.16,46.9,47.11,16000.0,47.04,47.16,46.9,47.11,16000.0
2011-06-14 13:30:00,47.1,47.13,46.96,47.13,37400.0,47.1,47.13,46.96,47.13,37400.0
2011-06-14 14:00:00,47.14,47.17,46.99,47.02,24500.0,47.14,47.17,46.99,47.02,24500.0
2011-06-14 14:30:00,47.01,47.19,46.99,47.16,36900.0,47.01,47.19,46.99,47.16,36900.0
2011-06-14 15:00:00,47.16,47.19,47.11,47.16,41300.0,47.16,47.19,47.11,47.16,41300.0
2011-06-14 15:30:00,47.16,47.2,47.04,47.08,86200.0,47.16,47.2,47.04,47.08,86200.0
2011-06-15 09:30:00,46.64,46.89,46.3,46.84,19000.0,46.64,46.89,46.3,46.84,19000.0
2011-06-15 10:00:00,46.81,47.25,46.73,47.19,16900.0,46.81,47.25,46.73,47.19,16900.0
2011-06-15 10:30:00,47.18,47.28,47.04,47.2,12600.0,47.18,47.28,47.04,47.2,12600.0
2011-06-15 11:00:00,47.21,47.27,47.11,47.13,16700.0,47.21,47.27,47.11,47.13,16700.0
2011-06-15 11:30:00,47.14,47.32,47.03,47.13,37800.0,47.14,47.32,47.03,47.13,37800.0
2011-06-15 12:00:00,47.14,47.25,46.97,47.07,25500.0,47.14,47.25,46.97,47.07,25500.0
2011-06-15 12:30:00,47.12,47.31,47.04,47.12,15500.0,47.12,47.31,47.04,47.12,15500.0
2011-06-15 13:00:00,47.13,47.18,46.76,46.95,28800.0,47.13,47.18,46.76,46.95,28800.0
2011-06-15 13:30:00,46.98,47.03,46.8,46.99,13000.0,46.98,47.03,46.8,46.99,13000.0
2011-06-15 14:00:00,47.01,47.18,46.94,46.98,16900.0,47.01,47.18,46.94,46.98,16900.0
2011-06-15 14:30:00,46.98,47.06,46.81,46.85,20400.0,46.98,47.06,46.81,46.85,20400.0
2011-06-15 15:00:00,46.82,47.02,46.74,46.96,34700.0,46.82,47.02,46.74,46.96,34700.0
2011-06-15 15:30:00,46.99,47.12,46.91,46.98,50400.0,46.99,47.12,46.91,46.98,50400.0
2011-06-16 09:30:00,47.05,47.15,46.96,47.03,12200.0,47.05,47.15,46.96,47.03,12200.0
2011-06-16 10:00:00,47.03,47.2,46.79,47.09,9300.0,47.03,47.2,46.79,47.09,9300.0
2011-06-16 10:30:00,47.13,47.36,47.11,47.33,5600.0,47.13,47.36,47.11,47.33,5600.0
2011-06-16 11:00:00,47.33,47.44,47.16,47.44,8500.0,47.33,47.44,47.16,47.44,8500.0
2011-06-16 11:30:00,47.45,47.52,47.37,47.42,5600.0,47.45,47.52,47.37,47.42,5600.0
2011-06-16 12:00:00,47.42,47.54,47.36,47.54,10900.0,47.42,47.54,47.36,47.54,10900.0
2011-06-16 12:30:00,47.59,47.63,47.51,47.51,7800.0,47.59,47.63,47.51,47.51,7800.0
2011-06-16 13:00:00,47.51,47.59,47.41,47.44,9400.0,47.51,47.59,47.41,47.44,9400.0
2011-06-16 13:30:00,47.46,47.47,46.98,46.99,25400.0,47.46,47.47,46.98,46.99,25400.0
2011-06-16 14:00:00,46.99,47.22,46.99,47.15,16200.0,46.99,47.22,46.99,47.15,16200.0
2011-06-16 14:30:00,47.2,47.21,46.94,47.12,14200.0,47.2,47.21,46.94,47.12,14200.0
2011-06-16 15:00:00,47.11,47.32,47.07,47.27,16200.0,47.11,47.32,47.07,47.27,16200.0
2011-06-16 15:30:00,47.27,47.37,47.2,47.25,36100.0,47.27,47.37,47.2,47.25,36100.0
2011-06-17 09:30:00,47.59,47.65,47.53,47.58,90300.0,47.59,47.65,47.53,47.58,90300.0
2011-06-17 10:00:00,47.57,47.88,47.54,47.82,15900.0,47.57,47.88,47.54,47.82,15900.0
2011-06-17 10:30:00,47.83,48.09,47.75,47.95,9300.0,47.83,48.09,47.75,47.95,9300.0
2011-06-17 11:00:00,47.83,47.93,47.76,47.9,8000.0,47.83,47.93,47.76,47.9,8000.0
2011-06-17 11:30:00,47.86,47.92,47.8,47.92,8000.0,47.86,47.92,47.8,47.92,8000.0
2011-06-17 12:00:00,47.91,47.91,47.62,47.65,3300.0,47.91,47.91,47.62,47.65,3300.0
2011-06-17 12:30:00,47.67,47.7,47.27,47.38,5700.0,47.67,47.7,47.27,47.38,5700.0
2011-06-17 13:00:00,47.35,47.35,47.19,47.3,3600.0,47.35,47.35,47.19,47.3,3600.0
2011-06-17 13:30:00,47.36,47.36,47.1,47.13,4600.0,47.36,47.36,47.1,47.13,4600.0
2011-06-17 14:00:00,47.15,47.3,47.1,47.28,5600.0,47.15,47.3,47.1,47.28,5600.0
2011-06-17 14:30:00,47.29,47.29,47.18,47.22,6500.0,47.29,47.29,47.18,47.22,6500.0
2011-06-17 15:00:00,47.2,47.23,47.07,47.23,12700.0,47.2,47.23,47.07,47.23,12700.0
2011-06-17 15:30:00,47.25,47.45,47.15,47.34,38100.0,47.25,47.45,47.15,47.34,38100.0
2011-06-20 09:30:00,47.21,47.88,47.21,47.84,5600.0,47.21,47.88,47.21,47.84,5600.0
2011-06-20 10:00:00,47.88,47.88,47.59,47.75,4000.0,47.88,47.88,47.59,47.75,4000.0
2011-06-20 10:30:00,47.76,48.03,47.76,47.85,4200.0,47.76,48.03,47.76,47.85,4200.0
2011-06-20 11:00:00,47.85,47.98,47.78,47.97,8500.0,47.85,47.98,47.78,47.97,8500.0
2011-06-20 11:30:00,47.95,48.03,47.87,47.93,10400.0,47.95,48.03,47.87,47.93,10400.0
2011-06-20 12:00:00,47.98,47.98,47.74,47.88,8800.0,47.98,47.98,47.74,47.88,8800.0
2011-06-20 12:30:00,47.92,47.99,47.86,47.88,6000.0,47.92,47.99,47.86,47.88,6000.0
2011-06-20 13:00:00,47.89,47.96,47.83,47.88,3100.0,47.89,47.96,47.83,47.88,3100.0
2011-06-20 13:30:00,47.87,47.96,47.8,47.8,3400.0,47.87,47.96,47.8,47.8,3400.0
2011-06-20 14:00:00,47.79,47.85,47.74,47.79,4400.0,47.79,47.85,47.74,47.79,4400.0
2011-06-20 14:30:00,47.8,47.9,47.78,47.84,6400.0,47.8,47.9,47.78,47.84,6400.0
2011-06-20 15:00:00,47.83,47.84,47.57,47.61,12300.0,47.83,47.84,47.57,47.61,12300.0
2011-06-20 15:30:00,47.58,47.78,47.58,47.76,25000.0,47.58,47.78,47.58,47.76,25000.0
2011-06-21 09:30:00,48.22,48.56,48.22,48.5,19400.0,48.22,48.56,48.22,48.5,19400.0
2011-06-21 10:00:00,48.55,48.77,48.55,48.57,13300.0,48.55,48.77,48.55,48.57,13300.0
2011-06-21 10:30:00,48.56,48.63,48.46,48.58,7200.0,48.56,48.63,48.46,48.58,7200.0
2011-06-21 11:00:00,48.58,48.65,48.51,48.51,7300.0,48.58,48.65,48.51,48.51,7300.0
2011-06-21 11:30:00,48.51,48.65,48.47,48.49,7200.0,48.51,48.65,48.47,48.49,7200.0
2011-06-21 12:00:00,48.48,48.56,48.44,48.51,4400.0,48.48,48.56,48.44,48.51,4400.0
2011-06-21 12:30:00,48.52,48.55,48.42,48.51,6700.0,48.52,48.55,48.42,48.51,6700.0
2011-06-21 13:00:00,48.54,48.57,48.42,48.42,9600.0,48.54,48.57,48.42,48.42,9600.0
2011-06-21 13:30:00,48.42,48.48,48.37,48.46,5600.0,48.42,48.48,48.37,48.46,5600.0
2011-06-21 14:00:00,48.47,48.75,48.41,48.75,19600.0,48.47,48.75,48.41,48.75,19600.0
2011-06-21 14:30:00,48.72,48.96,48.71,48.94,20600.0,48.72,48.96,48.71,48.94,20600.0
2011-06-21 15:00:00,48.97,49.0,48.83,48.84,27600.0,48.97,49.0,48.83,48.84,27600.0
2011-06-21 15:30:00,48.84,49.04,48.83,48.94,50600.0,48.84,49.04,48.83,48.94,50600.0
2011-06-22 09:30:00,48.63,49.12,48.57,49.12,8600.0,48.63,49.12,48.57,49.12,8600.0
2011-06-22 10:00:00,49.05,49.17,48.88,48.96,4600.0,49.05,49.17,48.88,48.96,4600.0
2011-06-22 10:30:00,48.98,49.27,48.95,49.25,5600.0,48.98,49.27,48.95,49.25,5600.0
2011-06-22 11:00:00,49.24,49.39,49.22,49.36,9100.0,49.24,49.39,49.22,49.36,9100.0
2011-06-22 11:30:00,49.35,49.38,49.02,49.13,27200.0,49.35,49.38,49.02,49.13,27200.0
2011-06-22 12:00:00,49.13,49.22,49.05,49.17,8800.0,49.13,49.22,49.05,49.17,8800.0
2011-06-22 12:30:00,49.22,49.29,49.05,49.2,4500.0,49.22,49.29,49.05,49.2,4500.0
2011-06-22 13:00:00,49.16,49.3,49.14,49.3,3900.0,49.16,49.3,49.14,49.3,3900.0
2011-06-22 13:30:00,49.31,49.36,49.16,49.17,1800.0,49.31,49.36,49.16,49.17,1800.0
2011-06-22 14:00:00,49.16,49.27,49.05,49.12,6500.0,49.16,49.27,49.05,49.12,6500.0
2011-06-22 14:30:00,49.12,49.15,48.86,48.95,9600.0,49.12,49.15,48.86,48.95,9600.0
2011-06-22 15:00:00,48.94,49.03,48.89,48.96,7600.0,48.94,49.03,48.89,48.96,7600.0
2011-06-22 15:30:00,48.93,48.95,48.58,48.65,31500.0,48.93,48.95,48.58,48.65,31500.0
2011-06-23 09:30:00,47.94,48.0,47.31,47.45,11700.0,47.94,48.0,47.31,47.45,11700.0
2011-06-23 10:00:00,47.52,47.96,47.41,47.74,21200.0,47.52,47.96,47.41,47.74,21200.0
2011-06-23 10:30:00,47.77,47.8,47.35,47.46,27800.0,47.77,47.8,47.35,47.46,27800.0
2011-06-23 11:00:00,47.5,47.52,47.33,47.39,6600.0,47.5,47.52,47.33,47.39,6600.0
2011-06-23 11:30:00,47.42,47.47,47.3,47.46,6900.0,47.42,47.47,47.3,47.46,6900.0
2011-06-23 12:00:00,47.49,47.53,47.32,47.36,7700.0,47.49,47.53,47.32,47.36,7700.0
2011-06-23 12:30:00,47.38,47.65,47.36,47.56,18700.0,47.38,47.65,47.36,47.56,18700.0
2011-06-23 13:00:00,47.55,47.82,47.55,47.66,10300.0,47.55,47.82,47.55,47.66,10300.0
2011-06-23 13:30:00,47.7,47.89,47.65,47.7,12700.0,47.7,47.89,47.65,47.7,12700.0
2011-06-23 14:00:00,47.71,47.71,47.42,47.6,9700.0,47.71,47.71,47.42,47.6,9700.0
2011-06-23 14:30:00,47.56,47.87,47.38,47.87,10600.0,47.56,47.87,47.38,47.87,10600.0
2011-06-23 15:00:00,47.93,48.12,47.71,47.93,19400.0,47.93,48.12,47.71,47.93,19400.0
2011-06-23 15:30:00,47.89,47.99,47.57,47.96,48200.0,47.89,47.99,47.57,47.96,48200.0
2011-06-24 09:30:00,48.01,48.3,47.85,48.06,6600.0,48.01,48.3,47.85,48.06,6600.0
2011-06-24 10:00:00,48.05,48.1,47.79,47.8,6000.0,48.05,48.1,47.79,47.8,6000.0
2011-06-24 10:30:00,47.79,47.93,47.72,47.85,5300.0,47.79,47.93,47.72,47.85,5300.0
2011-06-24 11:00:00,47.86,48.08,47.79,48.08,8500.0,47.86,48.08,47.79,48.08,8500.0
2011-06-24 11:30:00,48.03,48.07,47.76,47.8,7600.0,48.03,48.07,47.76,47.8,7600.0
2011-06-24 12:00:00,47.8,47.92,47.77,47.86,2000.0,47.8,47.92,47.77,47.86,2000.0
2011-06-24 12:30:00,47.93,48.03,47.76,47.9,5200.0,47.93,48.03,47.76,47.9,5200.0
2011-06-24 13:00:00,47.9,47.94,47.82,47.94,3700.0,47.9,47.94,47.82,47.94,3700.0
2011-06-24 13:30:00,47.93,48.0,47.86,47.93,1900.0,47.93,48.0,47.86,47.93,1900.0
2011-06-24 14:00:00,47.87,48.01,47.86,47.95,5300.0,47.87,48.01,47.86,47.95,5300.0
2011-06-24 14:30:00,47.96,47.96,47.75,47.83,4500.0,47.96,47.96,47.75,47.83,4500.0
2011-06-24 15:00:00,47.86,47.86,47.7,47.79,3400.0,47.86,47.86,47.7,47.79,3400.0
2011-06-24 15:30:00,47.77,47.93,47.68,47.85,29600.0,47.77,47.93,47.68,47.85,29600.0
2011-06-27 09:30:00,47.85,48.2,47.68,48.03,10300.0,47.85,48.2,47.68,48.03,10300.0
2011-06-27 10:00:00,47.98,48.27,47.86,48.27,7900.0,47.98,48.27,47.86,48.27,7900.0
2011-06-27 10:30:00,48.27,48.44,48.24,48.39,6900.0,48.27,48.44,48.24,48.39,6900.0
2011-06-27 11:00:00,48.43,48.51,48.36,48.44,6000.0,48.43,48.51,48.36,48.44,6000.0
2011-06-27 11:30:00,48.48,48.78,48.41,48.61,7400.0,48.48,48.78,48.41,48.61,7400.0
2011-06-27 12:00:00,48.64,48.71,48.45,48.47,4600.0,48.64,48.71,48.45,48.47,4600.0
2011-06-27 12:30:00,48.43,48.53,48.43,48.45,3100.0,48.43,48.53,48.43,48.45,3100.0
2011-06-27 13:00:00,48.48,48.52,48.32,48.42,7300.0,48.48,48.52,48.32,48.42,7300.0
2011-06-27 13:30:00,48.42,48.42,48.29,48.29,8900.0,48.42,48.42,48.29,48.29,8900.0
2011-06-27 14:00:00,48.32,48.82,48.32,48.81,31800.0,48.32,48.82,48.32,48.81,31800.0
2011-06-27 14:30:00,48.84,48.92,48.73,48.73,5400.0,48.84,48.92,48.73,48.73,5400.0
2011-06-27 15:00:00,48.75,48.81,48.66,48.71,8600.0,48.75,48.81,48.66,48.71,8600.0
2011-06-27 15:30:00,48.72,48.89,48.68,48.73,43800.0,48.72,48.89,48.68,48.73,43800.0
2011-06-28 09:30:00,48.94,48.94,48.67,48.75,9700.0,48.94,48.94,48.67,48.75,9700.0
2011-06-28 10:00:00,48.68,48.86,48.68,48.73,10400.0,48.68,48.86,48.68,48.73,10400.0
2011-06-28 10:30:00,48.78,48.79,48.63,48.65,10400.0,48.78,48.79,48.63,48.65,10400.0
2011-06-28 11:00:00,48.62,48.75,48.57,48.72,8300.0,48.62,48.75,48.57,48.72,8300.0
2011-06-28 11:30:00,48.71,48.93,48.7,48.9,3800.0,48.71,48.93,48.7,48.9,3800.0
2011-06-28 12:00:00,48.91,49.11,48.91,49.1,6000.0,48.91,49.11,48.91,49.1,6000.0
2011-06-28 12:30:00,49.12,49.2,49.09,49.16,10400.0,49.12,49.2,49.09,49.16,10400.0
2011-06-28 13:00:00,49.16,49.27,49.16,49.24,6700.0,49.16,49.27,49.16,49.24,6700.0
2011-06-28 13:30:00,49.22,49.23,49.18,49.2,8000.0,49.22,49.23,49.18,49.2,8000.0
2011-06-28 14:00:00,49.18,49.25,49.16,49.23,11000.0,49.18,49.25,49.16,49.23,11000.0
2011-06-28 14:30:00,49.22,49.25,49.12,49.16,6100.0,49.22,49.25,49.12,49.16,6100.0
2011-06-28 15:00:00,49.18,49.23,49.13,49.2,7500.0,49.18,49.23,49.13,49.2,7500.0
2011-06-28 15:30:00,49.2,49.33,49.17,49.31,27700.0,49.2,49.33,49.17,49.31,27700.0
2011-06-29 09:30:00,49.55,49.57,49.11,49.18,7700.0,49.55,49.57,49.11,49.18,7700.0
2011-06-29 10:00:00,49.15,49.27,48.98,49.21,3700.0,49.15,49.27,48.98,49.21,3700.0
2011-06-29 10:30:00,49.25,49.53,49.25,49.52,7200.0,49.25,49.53,49.25,49.52,7200.0
2011-06-29 11:00:00,49.53,49.6,49.49,49.6,7200.0,49.53,49.6,49.49,49.6,7200.0
2011-06-29 11:30:00,49.59,49.63,49.53,49.63,5600.0,49.59,49.63,49.53,49.63,5600.0
2011-06-29 12:00:00,49.66,49.8,49.66,49.76,6600.0,49.66,49.8,49.66,49.76,6600.0
2011-06-29 12:30:00,49.76,49.8,49.73,49.8,4500.0,49.76,49.8,49.73,49.8,4500.0
2011-06-29 13:00:00,49.75,49.86,49.74,49.8,4300.0,49.75,49.86,49.74,49.8,4300.0
2011-06-29 13:30:00,49.78,49.81,49.61,49.66,3700.0,49.78,49.81,49.61,49.66,3700.0
2011-06-29 14:00:00,49.69,49.83,49.66,49.71,24000.0,49.69,49.83,49.66,49.71,24000.0
2011-06-29 14:30:00,49.71,50.08,49.69,50.04,18900.0,49.71,50.08,49.69,50.04,18900.0
2011-06-29 15:00:00,50.03,50.1,49.87,49.9,25100.0,50.03,50.1,49.87,49.9,25100.0
2011-06-29 15:30:00,49.89,50.01,49.84,49.96,36300.0,49.89,50.01,49.84,49.96,36300.0
2011-06-30 09:30:00,50.04,50.2,49.8,50.17,14900.0,50.04,50.2,49.8,50.17,14900.0
2011-06-30 10:00:00,50.14,50.42,50.14,50.42,6000.0,50.14,50.42,50.14,50.42,6000.0
2011-06-30 10:30:00,50.32,50.32,50.07,50.16,6500.0,50.32,50.32,50.07,50.16,6500.0
2011-06-30 11:00:00,50.19,50.3,50.17,50.3,7200.0,50.19,50.3,50.17,50.3,7200.0
2011-06-30 11:30:00,50.3,50.33,50.16,50.2,7400.0,50.3,50.33,50.16,50.2,7400.0
2011-06-30 12:00:00,50.2,50.2,50.09,50.09,7200.0,50.2,50.2,50.09,50.09,7200.0
2011-06-30 12:30:00,50.09,50.15,50.0,50.15,4500.0,50.09,50.15,50.0,50.15,4500.0
2011-06-30 13:00:00,50.15,50.29,50.11,50.14,6900.0,50.15,50.29,50.11,50.14,6900.0
2011-06-30 13:30:00,50.16,50.29,50.16,50.26,5700.0,50.16,50.29,50.16,50.26,5700.0
2011-06-30 14:00:00,50.25,50.31,50.19,50.19,7200.0,50.25,50.31,50.19,50.19,7200.0
2011-06-30 14:30:00,50.2,50.31,50.18,50.25,9100.0,50.2,50.31,50.18,50.25,9100.0
2011-06-30 15:00:00,50.24,50.3,50.18,50.29,10500.0,50.24,50.3,50.18,50.29,10500.0
2011-06-30 15:30:00,50.3,50.45,50.27,50.35,38300.0,50.3,50.45,50.27,50.35,38300.0
2011-07-01 09:30:00,50.5,50.61,50.43,50.49,4700.0,50.5,50.61,50.43,50.49,4700.0
2011-07-01 10:00:00,50.54,50.99,50.49,50.88,10700.0,50.54,50.99,50.49,50.88,10700.0
2011-07-01 10:30:00,50.92,51.08,50.85,50.98,2900.0,50.92,51.08,50.85,50.98,2900.0
2011-07-01 11:00:00,50.99,50.99,50.83,50.96,4000.0,50.99,50.99,50.83,50.96,4000.0
2011-07-01 11:30:00,50.98,51.0,50.79,50.88,3000.0,50.98,51.0,50.79,50.88,3000.0
2011-07-01 12:00:00,50.86,51.03,50.84,50.99,3600.0,50.86,51.03,50.84,50.99,3600.0
2011-07-01 12:30:00,50.96,51.08,50.96,51.04,3600.0,50.96,51.08,50.96,51.04,3600.0
2011-07-01 13:00:00,51.09,51.17,51.04,51.12,3700.0,51.09,51.17,51.04,51.12,3700.0
2011-07-01 13:30:00,51.15,51.17,51.08,51.08,3300.0,51.15,51.17,51.08,51.08,3300.0
2011-07-01 14:00:00,51.16,51.19,51.08,51.13,2900.0,51.16,51.19,51.08,51.13,2900.0
2011-07-01 14:30:00,51.09,51.16,51.09,51.13,3400.0,51.09,51.16,51.09,51.13,3400.0
2011-07-01 15:00:00,51.13,51.16,50.97,51.01,4100.0,51.13,51.16,50.97,51.01,4100.0
2011-07-01 15:30:00,51.03,51.14,50.95,50.97,30000.0,51.03,51.14,50.95,50.97,30000.0
2011-07-05 09:30:00,50.89,50.89,50.62,50.68,7200.0,50.89,50.89,50.62,50.68,7200.0
2011-07-05 10:00:00,50.61,50.89,50.61,50.64,7000.0,50.61,50.89,50.61,50.64,7000.0
2011-07-05 10:30:00,50.66,50.84,50.48,50.52,7900.0,50.66,50.84,50.48,50.52,7900.0
2011-07-05 11:00:00,50.5,50.7,50.37,50.66,9600.0,50.5,50.7,50.37,50.66,9600.0
2011-07-05 11:30:00,50.65,50.8,50.59,50.77,8100.0,50.65,50.8,50.59,50.77,8100.0
2011-07-05 12:00:00,50.74,50.77,50.68,50.74,7100.0,50.74,50.77,50.68,50.74,7100.0
2011-07-05 12:30:00,50.77,50.82,50.7,50.74,6000.0,50.77,50.82,50.7,50.74,6000.0
2011-07-05 13:00:00,50.73,50.81,50.7,50.76,5500.0,50.73,50.81,50.7,50.76,5500.0
2011-07-05 13:30:00,50.74,50.78,50.66,50.73,8000.0,50.74,50.78,50.66,50.73,8000.0
2011-07-05 14:00:00,50.72,50.73,50.49,50.51,5600.0,50.72,50.73,50.49,50.51,5600.0
2011-07-05 14:30:00,50.53,50.71,50.52,50.66,6000.0,50.53,50.71,50.52,50.66,6000.0
2011-07-05 15:00:00,50.66,50.83,50.64,50.8,7300.0,50.66,50.83,50.64,50.8,7300.0
2011-07-05 15:30:00,50.79,50.81,50.61,50.7,26800.0,50.79,50.81,50.61,50.7,26800.0
2011-07-06 09:30:00,50.57,50.82,50.57,50.58,8800.0,50.57,50.82,50.57,50.58,8800.0
2011-07-06 10:00:00,50.58,50.76,50.57,50.7,4400.0,50.58,50.76,50.57,50.7,4400.0
2011-07-06 10:30:00,50.74,50.79,50.56,50.6,6900.0,50.74,50.79,50.56,50.6,6900.0
2011-07-06 11:00:00,50.63,50.69,50.5,50.59,3000.0,50.63,50.69,50.5,50.59,3000.0
2011-07-06 11:30:00,50.61,50.68,50.58,50.66,4300.0,50.61,50.68,50.58,50.66,4300.0
2011-07-06 12:00:00,50.63,50.63,50.52,50.52,6500.0,50.63,50.63,50.52,50.52,6500.0
2011-07-06 12:30:00,50.53,50.64,50.49,50.63,6100.0,50.53,50.64,50.49,50.63,6100.0
2011-07-06 13:00:00,50.63,50.65,50.57,50.57,4200.0,50.63,50.65,50.57,50.57,4200.0
2011-07-06 13:30:00,50.56,50.71,50.54,50.71,4700.0,50.56,50.71,50.54,50.71,4700.0
2011-07-06 14:00:00,50.68,50.69,50.57,50.64,4200.0,50.68,50.69,50.57,50.64,4200.0
2011-07-06 14:30:00,50.69,50.71,50.57,50.64,13700.0,50.69,50.71,50.57,50.64,13700.0
2011-07-06 15:00:00,50.68,50.75,50.64,50.71,3500.0,50.68,50.75,50.64,50.71,3500.0
2011-07-06 15:30:00,50.74,50.79,50.65,50.76,19000.0,50.74,50.79,50.65,50.76,19000.0
2011-07-07 09:30:00,51.34,51.4,50.81,51.14,9900.0,51.34,51.4,50.81,51.14,9900.0
2011-07-07 10:00:00,51.2,51.2,51.06,51.17,6900.0,51.2,51.2,51.06,51.17,6900.0
2011-07-07 10:30:00,51.24,51.55,51.19,51.55,8700.0,51.24,51.55,51.19,51.55,8700.0
2011-07-07 11:00:00,51.52,51.6,51.5,51.6,3600.0,51.52,51.6,51.5,51.6,3600.0
2011-07-07 11:30:00,51.6,51.6,51.5,51.57,2600.0,51.6,51.6,51.5,51.57,2600.0
2011-07-07 12:00:00,51.61,51.64,51.51,51.62,4300.0,51.61,51.64,51.51,51.62,4300.0
2011-07-07 12:30:00,51.63,51.68,51.58,51.67,4300.0,51.63,51.68,51.58,51.67,4300.0
2011-07-07 13:00:00,51.65,51.65,51.54,51.58,6200.0,51.65,51.65,51.54,51.58,6200.0
2011-07-07 13:30:00,51.58,51.58,51.42,51.42,5500.0,51.58,51.58,51.42,51.42,5500.0
2011-07-07 14:00:00,51.52,51.57,51.49,51.55,3400.0,51.52,51.57,51.49,51.55,3400.0
2011-07-07 14:30:00,51.55,51.55,51.42,51.49,4600.0,51.55,51.55,51.42,51.49,4600.0
2011-07-07 15:00:00,51.46,51.49,51.35,51.44,6500.0,51.46,51.49,51.35,51.44,6500.0
2011-07-07 15:30:00,51.44,51.44,51.29,51.4,17700.0,51.44,51.44,51.29,51.4,17700.0
2011-07-08 09:30:00,50.73,50.95,50.71,50.81,10900.0,50.73,50.95,50.71,50.81,10900.0
2011-07-08 10:00:00,50.8,50.93,50.46,50.93,14700.0,50.8,50.93,50.46,50.93,14700.0
2011-07-08 10:30:00,50.87,50.97,50.81,50.96,13700.0,50.87,50.97,50.81,50.96,13700.0
2011-07-08 11:00:00,50.95,50.97,50.89,50.9,18600.0,50.95,50.97,50.89,50.9,18600.0
2011-07-08 11:30:00,50.91,51.0,50.89,50.9,10000.0,50.91,51.0,50.89,50.9,10000.0
2011-07-08 12:00:00,50.94,50.98,50.78,50.8,5900.0,50.94,50.98,50.78,50.8,5900.0
2011-07-08 12:30:00,50.8,50.84,50.69,50.69,5800.0,50.8,50.84,50.69,50.69,5800.0
2011-07-08 13:00:00,50.67,50.76,50.65,50.76,3300.0,50.67,50.76,50.65,50.76,3300.0
2011-07-08 13:30:00,50.78,50.86,50.69,50.77,2200.0,50.78,50.86,50.69,50.77,2200.0
2011-07-08 14:00:00,50.74,50.78,50.62,50.69,3600.0,50.74,50.78,50.62,50.69,3600.0
2011-07-08 14:30:00,50.69,50.74,50.56,50.59,19700.0,50.69,50.74,50.56,50.59,19700.0
2011-07-08 15:00:00,50.6,50.66,50.5,50.51,21400.0,50.6,50.66,50.5,50.51,21400.0
2011-07-08 15:30:00,50.51,50.6,50.46,50.55,69400.0,50.51,50.6,50.46,50.55,69400.0
2011-07-11 09:30:00,48.63,50.0,48.63,49.74,11900.0,48.63,50.0,48.63,49.74,11900.0
2011-07-11 10:00:00,49.65,49.73,49.38,49.45,29000.0,49.65,49.73,49.38,49.45,29000.0
2011-07-11 10:30:00,49.44,49.48,49.1,49.13,21400.0,49.44,49.48,49.1,49.13,21400.0
2011-07-11 11:00:00,49.12,49.35,49.02,49.24,13600.0,49.12,49.35,49.02,49.24,13600.0
2011-07-11 11:30:00,49.24,49.45,49.24,49.39,10600.0,49.24,49.45,49.24,49.39,10600.0
2011-07-11 12:00:00,49.34,49.45,49.31,49.43,4700.0,49.34,49.45,49.31,49.43,4700.0
2011-07-11 12:30:00,49.42,49.42,49.35,49.39,3500.0,49.42,49.42,49.35,49.39,3500.0
2011-07-11 13:00:00,49.4,49.41,49.23,49.29,3600.0,49.4,49.41,49.23,49.29,3600.0
2011-07-11 13:30:00,49.31,49.42,49.3,49.42,4500.0,49.31,49.42,49.3,49.42,4500.0
2011-07-11 14:00:00,49.4,49.45,49.3,49.31,6100.0,49.4,49.45,49.3,49.31,6100.0
2011-07-11 14:30:00,49.34,49.44,49.29,49.31,16700.0,49.34,49.44,49.29,49.31,16700.0
2011-07-11 15:00:00,49.33,49.43,49.29,49.43,21500.0,49.33,49.43,49.29,49.43,21500.0
2011-07-11 15:30:00,49.43,49.49,49.32,49.4,57900.0,49.43,49.49,49.32,49.4,57900.0
2011-07-12 09:30:00,49.51,49.71,49.24,49.38,13400.0,49.51,49.71,49.24,49.38,13400.0
2011-07-12 10:00:00,49.39,49.59,49.3,49.47,11500.0,49.39,49.59,49.3,49.47,11500.0
2011-07-12 10:30:00,49.46,49.55,49.21,49.26,11900.0,49.46,49.55,49.21,49.26,11900.0
2011-07-12 11:00:00,49.24,49.62,49.23,49.59,12900.0,49.24,49.62,49.23,49.59,12900.0
2011-07-12 11:30:00,49.59,49.69,49.55,49.59,14900.0,49.59,49.69,49.55,49.59,14900.0
2011-07-12 12:00:00,49.61,49.68,49.51,49.56,12000.0,49.61,49.68,49.51,49.56,12000.0
2011-07-12 12:30:00,49.56,49.6,49.5,49.55,10200.0,49.56,49.6,49.5,49.55,10200.0
2011-07-12 13:00:00,49.52,49.68,49.5,49.52,22700.0,49.52,49.68,49.5,49.52,22700.0
2011-07-12 13:30:00,49.5,49.56,49.47,49.56,7500.0,49.5,49.56,49.47,49.56,7500.0
2011-07-12 14:00:00,49.56,49.87,49.54,49.81,25500.0,49.56,49.87,49.54,49.81,25500.0
2011-07-12 14:30:00,49.8,49.84,49.6,49.71,16000.0,49.8,49.84,49.6,49.71,16000.0
2011-07-12 15:00:00,49.7,49.93,49.67,49.72,23200.0,49.7,49.93,49.67,49.72,23200.0
2011-07-12 15:30:00,49.73,49.77,49.56,49.67,37300.0,49.73,49.77,49.56,49.67,37300.0
2011-07-13 09:30:00,50.0,50.0,49.69,49.76,5900.0,50.0,50.0,49.69,49.76,5900.0
2011-07-13 10:00:00,49.81,50.27,49.81,50.2,8100.0,49.81,50.27,49.81,50.2,8100.0
2011-07-13 10:30:00,50.22,50.48,50.22,50.33,10100.0,50.22,50.48,50.22,50.33,10100.0
2011-07-13 11:00:00,50.31,50.44,50.22,50.44,6500.0,50.31,50.44,50.22,50.44,6500.0
2011-07-13 11:30:00,50.45,50.47,50.31,50.44,7000.0,50.45,50.47,50.31,50.44,7000.0
2011-07-13 12:00:00,50.42,50.5,50.34,50.48,6600.0,50.42,50.5,50.34,50.48,6600.0
2011-07-13 12:30:00,50.47,50.47,50.36,50.42,3600.0,50.47,50.47,50.36,50.42,3600.0
2011-07-13 13:00:00,50.41,50.41,50.17,50.23,5600.0,50.41,50.41,50.17,50.23,5600.0
2011-07-13 13:30:00,50.23,50.29,50.12,50.17,11900.0,50.23,50.29,50.12,50.17,11900.0
2011-07-13 14:00:00,50.14,50.15,49.98,50.02,11000.0,50.14,50.15,49.98,50.02,11000.0
2011-07-13 14:30:00,50.01,50.23,50.0,50.2,10600.0,50.01,50.23,50.0,50.2,10600.0
2011-07-13 15:00:00,50.22,50.31,49.86,49.93,15300.0,50.22,50.31,49.86,49.93,15300.0
2011-07-13 15:30:00,49.94,50.12,49.83,50.05,37700.0,49.94,50.12,49.83,50.05,37700.0
2011-07-14 09:30:00,50.33,50.33,49.9,50.11,8700.0,50.33,50.33,49.9,50.11,8700.0
2011-07-14 10:00:00,50.11,50.22,50.04,50.22,11500.0,50.11,50.22,50.04,50.22,11500.0
2011-07-14 10:30:00,50.16,50.19,49.68,49.72,6300.0,50.16,50.19,49.68,49.72,6300.0
2011-07-14 11:00:00,49.7,49.85,49.68,49.85,3900.0,49.7,49.85,49.68,49.85,3900.0
2011-07-14 11:30:00,49.85,49.85,49.47,49.47,6300.0,49.85,49.85,49.47,49.47,6300.0
2011-07-14 12:00:00,49.47,49.6,49.27,49.36,13100.0,49.47,49.6,49.27,49.36,13100.0
2011-07-14 12:30:00,49.36,49.45,49.19,49.19,4400.0,49.36,49.45,49.19,49.19,4400.0
2011-07-14 13:00:00,49.19,49.29,49.03,49.2,12800.0,49.19,49.29,49.03,49.2,12800.0
2011-07-14 13:30:00,49.22,49.5,49.19,49.44,17700.0,49.22,49.5,49.19,49.44,17700.0
2011-07-14 14:00:00,49.45,49.57,49.21,49.31,12200.0,49.45,49.57,49.21,49.31,12200.0
2011-07-14 14:30:00,49.28,49.3,48.97,49.08,13500.0,49.28,49.3,48.97,49.08,13500.0
2011-07-14 15:00:00,49.08,49.28,48.86,49.08,26200.0,49.08,49.28,48.86,49.08,26200.0
2011-07-14 15:30:00,49.15,49.39,49.09,49.24,45600.0,49.15,49.39,49.09,49.24,45600.0
2011-07-15 09:30:00,49.52,49.66,49.14,49.41,61600.0,49.52,49.66,49.14,49.41,61600.0
2011-07-15 10:00:00,49.48,49.76,49.25,49.37,11400.0,49.48,49.76,49.25,49.37,11400.0
2011-07-15 10:30:00,49.47,49.62,49.39,49.47,8100.0,49.47,49.62,49.39,49.47,8100.0
2011-07-15 11:00:00,49.47,49.73,49.39,49.67,14700.0,49.47,49.73,49.39,49.67,14700.0
2011-07-15 11:30:00,49.64,49.64,49.49,49.53,8700.0,49.64,49.64,49.49,49.53,8700.0
2011-07-15 12:00:00,49.56,49.83,49.53,49.54,9800.0,49.56,49.83,49.53,49.54,9800.0
2011-07-15 12:30:00,49.6,49.63,49.43,49.55,6200.0,49.6,49.63,49.43,49.55,6200.0
2011-07-15 13:00:00,49.55,49.55,49.42,49.48,8000.0,49.55,49.55,49.42,49.48,8000.0
2011-07-15 13:30:00,49.5,49.5,49.24,49.33,8100.0,49.5,49.5,49.24,49.33,8100.0
2011-07-15 14:00:00,49.3,49.3,48.89,48.89,11600.0,49.3,49.3,48.89,48.89,11600.0
2011-07-15 14:30:00,48.89,49.03,48.83,48.99,15400.0,48.89,49.03,48.83,48.99,15400.0
2011-07-15 15:00:00,48.95,49.21,48.95,49.21,16000.0,48.95,49.21,48.95,49.21,16000.0
2011-07-15 15:30:00,49.21,49.46,49.21,49.4,39500.0,49.21,49.46,49.21,49.4,39500.0
2011-07-18 09:30:00,49.38,49.38,48.87,48.87,6000.0,49.38,49.38,48.87,48.87,6000.0
2011-07-18 10:00:00,48.9,48.93,48.57,48.83,6100.0,48.9,48.93,48.57,48.83,6100.0
2011-07-18 10:30:00,48.77,48.82,48.58,48.67,9700.0,48.77,48.82,48.58,48.67,9700.0
2011-07-18 11:00:00,48.65,48.87,48.53,48.82,22300.0,48.65,48.87,48.53,48.82,22300.0
2011-07-18 11:30:00,48.79,48.79,48.59,48.66,3800.0,48.79,48.79,48.59,48.66,3800.0
2011-07-18 12:00:00,48.67,48.69,48.6,48.61,11800.0,48.67,48.69,48.6,48.61,11800.0
2011-07-18 12:30:00,48.6,48.64,48.56,48.61,3500.0,48.6,48.64,48.56,48.61,3500.0
2011-07-18 13:00:00,48.63,48.65,48.56,48.65,3100.0,48.63,48.65,48.56,48.65,3100.0
2011-07-18 13:30:00,48.68,48.9,48.62,48.84,31000.0,48.68,48.9,48.62,48.84,31000.0
2011-07-18 14:00:00,48.84,48.84,48.76,48.77,6600.0,48.84,48.84,48.76,48.77,6600.0
2011-07-18 14:30:00,48.75,48.77,48.67,48.77,7900.0,48.75,48.77,48.67,48.77,7900.0
2011-07-18 15:00:00,48.77,48.84,48.75,48.77,25800.0,48.77,48.84,48.75,48.77,25800.0
2011-07-18 15:30:00,48.8,48.83,48.65,48.72,50000.0,48.8,48.83,48.65,48.72,50000.0
2011-07-19 09:30:00,49.09,49.43,49.09,49.35,4000.0,49.09,49.43,49.09,49.35,4000.0
2011-07-19 10:00:00,49.4,49.65,49.28,49.64,4600.0,49.4,49.65,49.28,49.64,4600.0
2011-07-19 10:30:00,49.63,49.63,49.53,49.58,4900.0,49.63,49.63,49.53,49.58,4900.0
2011-07-19 11:00:00,49.53,49.58,49.48,49.58,3700.0,49.53,49.58,49.48,49.58,3700.0
2011-07-19 11:30:00,49.56,49.64,49.41,49.6,3800.0,49.56,49.64,49.41,49.6,3800.0
2011-07-19 12:00:00,49.58,49.65,49.57,49.65,2700.0,49.58,49.65,49.57,49.65,2700.0
2011-07-19 12:30:00,49.64,49.72,49.52,49.53,3100.0,49.64,49.72,49.52,49.53,3100.0
2011-07-19 13:00:00,49.54,49.72,49.51,49.72,3100.0,49.54,49.72,49.51,49.72,3100.0
2011-07-19 13:30:00,49.73,50.0,49.72,49.92,9100.0,49.73,50.0,49.72,49.92,9100.0
2011-07-19 14:00:00,49.93,50.08,49.93,50.01,7600.0,49.93,50.08,49.93,50.01,7600.0
2011-07-19 14:30:00,50.05,50.19,49.96,50.19,7800.0,50.05,50.19,49.96,50.19,7800.0
2011-07-19 15:00:00,50.14,50.32,50.14,50.23,12200.0,50.14,50.32,50.14,50.23,12200.0
2011-07-19 15:30:00,50.22,50.22,49.98,50.15,63400.0,50.22,50.22,49.98,50.15,63400.0
2011-07-20 09:30:00,50.5,50.8,50.41,50.68,26100.0,50.5,50.8,50.41,50.68,26100.0
2011-07-20 10:00:00,50.67,50.97,50.6,50.82,10200.0,50.67,50.97,50.6,50.82,10200.0
2011-07-20 10:30:00,50.82,51.04,50.8,50.9,7700.0,50.82,51.04,50.8,50.9,7700.0
2011-07-20 11:00:00,50.89,50.94,50.8,50.9,6700.0,50.89,50.94,50.8,50.9,6700.0
2011-07-20 11:30:00,50.88,50.94,50.8,50.82,13100.0,50.88,50.94,50.8,50.82,13100.0
2011-07-20 12:00:00,50.83,50.83,50.68,50.68,4900.0,50.83,50.83,50.68,50.68,4900.0
2011-07-20 12:30:00,50.68,50.75,50.64,50.73,6700.0,50.68,50.75,50.64,50.73,6700.0
2011-07-20 13:00:00,50.74,50.74,50.67,50.7,5300.0,50.74,50.74,50.67,50.7,5300.0
2011-07-20 13:30:00,50.71,50.77,50.7,50.73,1900.0,50.71,50.77,50.7,50.73,1900.0
2011-07-20 14:00:00,50.74,50.84,50.73,50.84,6000.0,50.74,50.84,50.73,50.84,6000.0
2011-07-20 14:30:00,50.83,50.9,50.71,50.71,5400.0,50.83,50.9,50.71,50.71,5400.0
2011-07-20 15:00:00,50.74,50.79,50.71,50.75,13800.0,50.74,50.79,50.71,50.75,13800.0
2011-07-20 15:30:00,50.74,50.82,50.71,50.78,24300.0,50.74,50.82,50.71,50.78,24300.0
2011-07-21 09:30:00,51.0,51.62,50.86,51.46,20900.0,51.0,51.62,50.86,51.46,20900.0
2011-07-21 10:00:00,51.41,51.92,51.4,51.92,8000.0,51.41,51.92,51.4,51.92,8000.0
2011-07-21 10:30:00,51.9,51.94,51.78,51.78,8600.0,51.9,51.94,51.78,51.78,8600.0
2011-07-21 11:00:00,51.72,51.72,51.47,51.54,4800.0,51.72,51.72,51.47,51.54,4800.0
2011-07-21 11:30:00,51.57,51.57,51.39,51.54,6900.0,51.57,51.57,51.39,51.54,6900.0
2011-07-21 12:00:00,51.52,51.61,51.47,51.56,3500.0,51.52,51.61,51.47,51.56,3500.0
2011-07-21 12:30:00,51.58,51.98,51.58,51.85,8700.0,51.58,51.98,51.58,51.85,8700.0
2011-07-21 13:00:00,51.83,51.98,51.82,51.98,6900.0,51.83,51.98,51.82,51.98,6900.0
2011-07-21 13:30:00,51.93,51.93,51.77,51.86,6300.0,51.93,51.93,51.77,51.86,6300.0
2011-07-21 14:00:00,51.83,51.83,51.65,51.77,11200.0,51.83,51.83,51.65,51.77,11200.0
2011-07-21 14:30:00,51.74,51.84,51.74,51.83,7100.0,51.74,51.84,51.74,51.83,7100.0
2011-07-21 15:00:00,51.84,51.88,51.75,51.8,11800.0,51.84,51.88,51.75,51.8,11800.0
2011-07-21 15:30:00,51.82,51.91,51.68,51.83,24200.0,51.82,51.91,51.68,51.83,24200.0
2011-07-22 09:30:00,51.71,51.71,51.36,51.42,14000.0,51.71,51.71,51.36,51.42,14000.0
2011-07-22 10:00:00,51.41,51.51,51.41,51.5,4900.0,51.41,51.51,51.41,51.5,4900.0
2011-07-22 10:30:00,51.44,51.49,51.4,51.45,8200.0,51.44,51.49,51.4,51.45,8200.0
2011-07-22 11:00:00,51.46,51.52,51.4,51.45,7000.0,51.46,51.52,51.4,51.45,7000.0
2011-07-22 11:30:00,51.47,51.7,51.43,51.7,11700.0,51.47,51.7,51.43,51.7,11700.0
2011-07-22 12:00:00,51.71,51.79,51.65,51.68,11300.0,51.71,51.79,51.65,51.68,11300.0
2011-07-22 12:30:00,51.73,51.73,51.52,51.64,9300.0,51.73,51.73,51.52,51.64,9300.0
2011-07-22 13:00:00,51.64,51.82,51.64,51.82,4300.0,51.64,51.82,51.64,51.82,4300.0
2011-07-22 13:30:00,51.81,51.83,51.74,51.79,4100.0,51.81,51.83,51.74,51.79,4100.0
2011-07-22 14:00:00,51.77,51.82,51.73,51.78,4500.0,51.77,51.82,51.73,51.78,4500.0
2011-07-22 14:30:00,51.86,51.86,51.81,51.83,7000.0,51.86,51.86,51.81,51.83,7000.0
2011-07-22 15:00:00,51.79,51.86,51.77,51.83,18600.0,51.79,51.86,51.77,51.83,18600.0
2011-07-22 15:30:00,51.83,51.91,51.77,51.84,25000.0,51.83,51.91,51.77,51.84,25000.0
2011-07-25 09:30:00,51.27,51.54,51.15,51.52,9300.0,51.27,51.54,51.15,51.52,9300.0
2011-07-25 10:00:00,51.64,51.82,51.53,51.81,3200.0,51.64,51.82,51.53,51.81,3200.0
2011-07-25 10:30:00,51.75,51.76,51.53,51.61,4400.0,51.75,51.76,51.53,51.61,4400.0
2011-07-25 11:00:00,51.66,51.73,51.6,51.73,2700.0,51.66,51.73,51.6,51.73,2700.0
2011-07-25 11:30:00,51.74,51.74,51.55,51.64,3900.0,51.74,51.74,51.55,51.64,3900.0
2011-07-25 12:00:00,51.65,51.71,51.62,51.63,1500.0,51.65,51.71,51.62,51.63,1500.0
2011-07-25 12:30:00,51.62,51.73,51.62,51.66,2300.0,51.62,51.73,51.62,51.66,2300.0
2011-07-25 13:00:00,51.66,51.72,51.64,51.67,1900.0,51.66,51.72,51.64,51.67,1900.0
2011-07-25 13:30:00,51.66,51.71,51.57,51.71,5600.0,51.66,51.71,51.57,51.71,5600.0
2011-07-25 14:00:00,51.67,51.75,51.65,51.69,6100.0,51.67,51.75,51.65,51.69,6100.0
2011-07-25 14:30:00,51.71,51.71,51.59,51.61,8600.0,51.71,51.71,51.59,51.61,8600.0
2011-07-25 15:00:00,51.56,51.56,51.3,51.34,8000.0,51.56,51.56,51.3,51.34,8000.0
2011-07-25 15:30:00,51.36,51.52,51.3,51.35,26100.0,51.36,51.52,51.3,51.35,26100.0
2011-07-26 09:30:00,51.32,51.42,51.0,51.0,11600.0,51.32,51.42,51.0,51.0,11600.0
2011-07-26 10:00:00,51.06,51.14,50.82,51.04,5000.0,51.06,51.14,50.82,51.04,5000.0
2011-07-26 10:30:00,51.02,51.14,50.98,51.13,2800.0,51.02,51.14,50.98,51.13,2800.0
2011-07-26 11:00:00,51.08,51.29,51.08,51.29,2500.0,51.08,51.29,51.08,51.29,2500.0
2011-07-26 11:30:00,51.23,51.23,51.17,51.19,2400.0,51.23,51.23,51.17,51.19,2400.0
2011-07-26 12:00:00,51.19,51.26,51.16,51.23,1600.0,51.19,51.26,51.16,51.23,1600.0
2011-07-26 12:30:00,51.21,51.23,51.12,51.21,3200.0,51.21,51.23,51.12,51.21,3200.0
2011-07-26 13:00:00,51.21,51.22,51.1,51.1,1800.0,51.21,51.22,51.1,51.1,1800.0
2011-07-26 13:30:00,51.08,51.09,50.85,50.98,9900.0,51.08,51.09,50.85,50.98,9900.0
2011-07-26 14:00:00,50.98,51.15,50.95,51.1,3300.0,50.98,51.15,50.95,51.1,3300.0
2011-07-26 14:30:00,51.11,51.11,50.99,51.06,3000.0,51.11,51.11,50.99,51.06,3000.0
2011-07-26 15:00:00,50.97,51.01,50.82,50.94,6600.0,50.97,51.01,50.82,50.94,6600.0
2011-07-26 15:30:00,50.93,50.97,50.72,50.87,30900.0,50.93,50.97,50.72,50.87,30900.0
2011-07-27 09:30:00,50.5,50.63,49.75,49.93,21600.0,50.5,50.63,49.75,49.93,21600.0
2011-07-27 10:00:00,49.89,50.09,49.49,49.53,19500.0,49.89,50.09,49.49,49.53,19500.0
2011-07-27 10:30:00,49.5,49.85,49.45,49.85,15900.0,49.5,49.85,49.45,49.85,15900.0
2011-07-27 11:00:00,49.9,49.94,49.83,49.94,6900.0,49.9,49.94,49.83,49.94,6900.0
2011-07-27 11:30:00,49.94,50.0,49.75,49.75,6200.0,49.94,50.0,49.75,49.75,6200.0
2011-07-27 12:00:00,49.78,49.8,49.64,49.65,4500.0,49.78,49.8,49.64,49.65,4500.0
2011-07-27 12:30:00,49.67,49.72,49.62,49.62,6200.0,49.67,49.72,49.62,49.62,6200.0
2011-07-27 13:00:00,49.6,49.63,49.5,49.5,2300.0,49.6,49.63,49.5,49.5,2300.0
2011-07-27 13:30:00,49.52,49.65,49.47,49.58,3500.0,49.52,49.65,49.47,49.58,3500.0
2011-07-27 14:00:00,49.55,49.58,49.34,49.37,7600.0,49.55,49.58,49.34,49.37,7600.0
2011-07-27 14:30:00,49.4,49.4,49.13,49.16,14400.0,49.4,49.4,49.13,49.16,14400.0
2011-07-27 15:00:00,49.17,49.41,49.12,49.35,20300.0,49.17,49.41,49.12,49.35,20300.0
2011-07-27 15:30:00,49.38,49.58,49.19,49.29,41000.0,49.38,49.58,49.19,49.29,41000.0
2011-07-28 09:30:00,51.55,52.29,50.51,52.17,46800.0,51.55,52.29,50.51,52.17,46800.0
2011-07-28 10:00:00,52.3,53.65,52.0,53.65,29200.0,52.3,53.65,52.0,53.65,29200.0
2011-07-28 10:30:00,53.59,53.81,52.89,53.07,23200.0,53.59,53.81,52.89,53.07,23200.0
2011-07-28 11:00:00,53.09,53.27,52.97,53.19,15300.0,53.09,53.27,52.97,53.19,15300.0
2011-07-28 11:30:00,53.18,53.64,53.1,53.63,12900.0,53.18,53.64,53.1,53.63,12900.0
2011-07-28 12:00:00,53.6,53.69,53.45,53.6,8500.0,53.6,53.69,53.45,53.6,8500.0
2011-07-28 12:30:00,53.61,53.61,53.14,53.29,7800.0,53.61,53.61,53.14,53.29,7800.0
2011-07-28 13:00:00,53.31,53.35,52.79,53.09,11700.0,53.31,53.35,52.79,53.09,11700.0
2011-07-28 13:30:00,53.04,53.48,52.95,53.17,9300.0,53.04,53.48,52.95,53.17,9300.0
2011-07-28 14:00:00,53.24,53.27,52.48,52.61,16700.0,53.24,53.27,52.48,52.61,16700.0
2011-07-28 14:30:00,52.7,53.13,52.69,53.13,15700.0,52.7,53.13,52.69,53.13,15700.0
2011-07-28 15:00:00,53.17,53.18,52.5,52.5,14700.0,53.17,53.18,52.5,52.5,14700.0
2011-07-28 15:30:00,52.52,52.54,52.15,52.36,49200.0,52.52,52.54,52.15,52.36,49200.0
2011-07-29 09:30:00,52.0,53.19,51.88,53.14,25700.0,52.0,53.19,51.88,53.14,25700.0
2011-07-29 10:00:00,53.09,53.09,52.57,52.68,17700.0,53.09,53.09,52.57,52.68,17700.0
2011-07-29 10:30:00,52.68,53.76,52.56,53.64,17100.0,52.68,53.76,52.56,53.64,17100.0
2011-07-29 11:00:00,53.57,54.12,53.51,53.99,15400.0,53.57,54.12,53.51,53.99,15400.0
2011-07-29 11:30:00,54.04,54.25,53.9,54.18,20000.0,54.04,54.25,53.9,54.18,20000.0
2011-07-29 12:00:00,54.25,54.73,54.25,54.62,21700.0,54.25,54.73,54.25,54.62,21700.0
2011-07-29 12:30:00,54.66,54.87,54.43,54.64,13700.0,54.66,54.87,54.43,54.64,13700.0
2011-07-29 13:00:00,54.62,54.73,54.42,54.71,14600.0,54.62,54.73,54.42,54.71,14600.0
2011-07-29 13:30:00,54.68,54.83,54.6,54.78,16300.0,54.68,54.83,54.6,54.78,16300.0
2011-07-29 14:00:00,54.79,54.94,54.7,54.83,14300.0,54.79,54.94,54.7,54.83,14300.0
2011-07-29 14:30:00,54.86,55.0,54.72,54.79,52900.0,54.86,55.0,54.72,54.79,52900.0
2011-07-29 15:00:00,54.77,54.8,54.37,54.45,31100.0,54.77,54.8,54.37,54.45,31100.0
2011-07-29 15:30:00,54.42,54.46,53.9,54.23,57900.0,54.42,54.46,53.9,54.23,57900.0
2011-08-01 09:30:00,54.68,54.76,54.33,54.33,30000.0,54.68,54.76,54.33,54.33,30000.0
2011-08-01 10:00:00,54.37,54.37,53.55,54.09,24300.0,54.37,54.37,53.55,54.09,24300.0
2011-08-01 10:30:00,54.08,54.31,53.98,54.15,9300.0,54.08,54.31,53.98,54.15,9300.0
2011-08-01 11:00:00,54.17,54.17,53.67,53.76,9400.0,54.17,54.17,53.67,53.76,9400.0
2011-08-01 11:30:00,53.74,53.74,53.08,53.12,11200.0,53.74,53.74,53.08,53.12,11200.0
2011-08-01 12:00:00,53.16,53.21,52.91,53.08,9800.0,53.16,53.21,52.91,53.08,9800.0
2011-08-01 12:30:00,53.1,53.1,52.9,52.99,6300.0,53.1,53.1,52.9,52.99,6300.0
2011-08-01 13:00:00,52.94,53.11,52.8,52.95,16800.0,52.94,53.11,52.8,52.95,16800.0
2011-08-01 13:30:00,53.02,53.12,52.99,53.06,5400.0,53.02,53.12,52.99,53.06,5400.0
2011-08-01 14:00:00,53.01,53.1,52.9,53.1,7100.0,53.01,53.1,52.9,53.1,7100.0
2011-08-01 14:30:00,53.06,53.56,53.03,53.51,10800.0,53.06,53.56,53.03,53.51,10800.0
2011-08-01 15:00:00,53.55,53.67,53.45,53.61,13700.0,53.55,53.67,53.45,53.61,13700.0
2011-08-01 15:30:00,53.61,53.76,53.41,53.72,40900.0,53.61,53.76,53.41,53.72,40900.0
2011-08-02 09:30:00,53.25,54.29,52.97,54.29,16900.0,53.25,54.29,52.97,54.29,16900.0
2011-08-02 10:00:00,54.36,54.55,54.05,54.1,13400.0,54.36,54.55,54.05,54.1,13400.0
2011-08-02 10:30:00,54.03,54.15,53.81,53.97,8300.0,54.03,54.15,53.81,53.97,8300.0
2011-08-02 11:00:00,53.96,54.04,53.52,53.57,15400.0,53.96,54.04,53.52,53.57,15400.0
2011-08-02 11:30:00,53.65,53.66,53.24,53.3,19800.0,53.65,53.66,53.24,53.3,19800.0
2011-08-02 12:00:00,53.3,53.4,53.1,53.22,12300.0,53.3,53.4,53.1,53.22,12300.0
2011-08-02 12:30:00,53.26,53.26,52.79,52.9,18300.0,53.26,53.26,52.79,52.9,18300.0
2011-08-02 13:00:00,52.88,53.22,52.88,53.08,6100.0,52.88,53.22,52.88,53.08,6100.0
2011-08-02 13:30:00,53.06,53.06,52.59,52.73,8100.0,53.06,53.06,52.59,52.73,8100.0
2011-08-02 14:00:00,52.75,52.84,52.61,52.66,10900.0,52.75,52.84,52.61,52.66,10900.0
2011-08-02 14:30:00,52.58,52.72,52.48,52.62,11500.0,52.58,52.72,52.48,52.62,11500.0
2011-08-02 15:00:00,52.66,52.75,52.3,52.33,13200.0,52.66,52.75,52.3,52.33,13200.0
2011-08-02 15:30:00,52.34,52.38,51.89,52.03,77000.0,52.34,52.38,51.89,52.03,77000.0
2011-08-03 09:30:00,52.08,52.4,51.88,52.03,8200.0,52.08,52.4,51.88,52.03,8200.0
2011-08-03 10:00:00,51.97,52.15,51.72,51.99,26200.0,51.97,52.15,51.72,51.99,26200.0
2011-08-03 10:30:00,51.98,52.82,51.61,52.75,48800.0,51.98,52.82,51.61,52.75,48800.0
2011-08-03 11:00:00,52.8,53.01,52.24,52.55,14900.0,52.8,53.01,52.24,52.55,14900.0
2011-08-03 11:30:00,52.59,52.96,52.58,52.66,7300.0,52.59,52.96,52.58,52.66,7300.0
2011-08-03 12:00:00,52.61,52.63,52.2,52.21,6400.0,52.61,52.63,52.2,52.21,6400.0
2011-08-03 12:30:00,52.21,52.44,52.19,52.36,10300.0,52.21,52.44,52.19,52.36,10300.0
2011-08-03 13:00:00,52.34,52.61,52.19,52.61,4600.0,52.34,52.61,52.19,52.61,4600.0
2011-08-03 13:30:00,52.63,53.36,52.61,53.03,9300.0,52.63,53.36,52.61,53.03,9300.0
2011-08-03 14:00:00,53.09,53.22,52.72,52.73,11900.0,53.09,53.22,52.72,52.73,11900.0
2011-08-03 14:30:00,52.79,52.95,52.73,52.94,8200.0,52.79,52.95,52.73,52.94,8200.0
2011-08-03 15:00:00,52.97,53.1,52.81,53.07,13700.0,52.97,53.1,52.81,53.07,13700.0
2011-08-03 15:30:00,53.03,53.08,52.75,53.06,34900.0,53.03,53.08,52.75,53.06,34900.0
2011-08-04 09:30:00,52.14,52.65,51.96,52.36,17000.0,52.14,52.65,51.96,52.36,17000.0
2011-08-04 10:00:00,52.37,52.44,51.97,52.36,10400.0,52.37,52.44,51.97,52.36,10400.0
2011-08-04 10:30:00,52.32,52.47,51.94,52.33,22000.0,52.32,52.47,51.94,52.33,22000.0
2011-08-04 11:00:00,52.3,52.71,52.27,52.27,11900.0,52.3,52.71,52.27,52.27,11900.0
2011-08-04 11:30:00,52.29,52.48,51.92,52.12,11300.0,52.29,52.48,51.92,52.12,11300.0
2011-08-04 12:00:00,52.11,52.48,52.1,52.14,6100.0,52.11,52.48,52.1,52.14,6100.0
2011-08-04 12:30:00,52.27,52.42,52.18,52.19,4800.0,52.27,52.42,52.18,52.19,4800.0
2011-08-04 13:00:00,52.22,52.32,52.01,52.2,4100.0,52.22,52.32,52.01,52.2,4100.0
2011-08-04 13:30:00,52.15,52.16,51.95,52.08,14500.0,52.15,52.16,51.95,52.08,14500.0
2011-08-04 14:00:00,52.12,52.12,51.73,51.87,35100.0,52.12,52.12,51.73,51.87,35100.0
2011-08-04 14:30:00,51.85,52.19,51.78,51.86,29500.0,51.85,52.19,51.78,51.86,29500.0
2011-08-04 15:00:00,51.83,52.1,51.8,51.91,43300.0,51.83,52.1,51.8,51.91,43300.0
2011-08-04 15:30:00,51.89,52.0,51.58,51.71,115700.0,51.89,52.0,51.58,51.71,115700.0
2011-08-05 09:30:00,52.19,52.31,51.47,51.62,57400.0,52.19,52.31,51.47,51.62,57400.0
2011-08-05 10:00:00,51.62,52.58,51.5,52.34,51200.0,51.62,52.58,51.5,52.34,51200.0
2011-08-05 10:30:00,52.34,52.34,51.65,52.14,35800.0,52.34,52.34,51.65,52.14,35800.0
2011-08-05 11:00:00,52.08,52.25,51.46,51.92,34600.0,52.08,52.25,51.46,51.92,34600.0
2011-08-05 11:30:00,51.8,51.96,51.28,51.46,39900.0,51.8,51.96,51.28,51.46,39900.0
2011-08-05 12:00:00,51.4,52.48,51.38,51.68,31000.0,51.4,52.48,51.38,51.68,31000.0
2011-08-05 12:30:00,51.69,53.04,51.54,52.58,22900.0,51.69,53.04,51.54,52.58,22900.0
2011-08-05 13:00:00,52.69,52.87,52.15,52.5,10000.0,52.69,52.87,52.15,52.5,10000.0
2011-08-05 13:30:00,52.55,52.56,52.03,52.36,10900.0,52.55,52.56,52.03,52.36,10900.0
2011-08-05 14:00:00,52.42,52.42,51.85,52.1,15000.0,52.42,52.42,51.85,52.1,15000.0
2011-08-05 14:30:00,52.1,52.35,51.95,52.05,27800.0,52.1,52.35,51.95,52.05,27800.0
2011-08-05 15:00:00,52.1,52.28,51.49,51.86,63400.0,52.1,52.28,51.49,51.86,63400.0
2011-08-05 15:30:00,51.85,52.65,51.85,52.02,62300.0,51.85,52.65,51.85,52.02,62300.0
2011-08-08 09:30:00,50.52,52.0,50.27,51.36,31200.0,50.52,52.0,50.27,51.36,31200.0
2011-08-08 10:00:00,51.34,51.71,50.53,50.53,14400.0,51.34,51.71,50.53,50.53,14400.0
2011-08-08 10:30:00,50.53,50.95,50.32,50.54,21300.0,50.53,50.95,50.32,50.54,21300.0
2011-08-08 11:00:00,50.56,51.23,50.31,50.58,21200.0,50.56,51.23,50.31,50.58,21200.0
2011-08-08 11:30:00,50.52,50.6,50.19,50.5,6800.0,50.52,50.6,50.19,50.5,6800.0
2011-08-08 12:00:00,50.31,50.43,50.02,50.05,5400.0,50.31,50.43,50.02,50.05,5400.0
2011-08-08 12:30:00,50.09,50.35,50.05,50.13,9600.0,50.09,50.35,50.05,50.13,9600.0
2011-08-08 13:00:00,50.15,50.24,49.7,50.11,9600.0,50.15,50.24,49.7,50.11,9600.0
2011-08-08 13:30:00,50.03,50.12,49.5,49.59,12500.0,50.03,50.12,49.5,49.59,12500.0
2011-08-08 14:00:00,49.6,49.72,49.24,49.47,51900.0,49.6,49.72,49.24,49.47,51900.0
2011-08-08 14:30:00,49.61,49.87,49.41,49.53,28200.0,49.61,49.87,49.41,49.53,28200.0
2011-08-08 15:00:00,49.52,50.41,49.45,49.77,27800.0,49.52,50.41,49.45,49.77,27800.0
2011-08-08 15:30:00,49.79,49.86,48.06,48.15,129800.0,49.79,49.86,48.06,48.15,129800.0
2011-08-09 09:30:00,48.72,48.9,46.74,47.56,77800.0,48.72,48.9,46.74,47.56,77800.0
2011-08-09 10:00:00,47.6,48.78,47.54,48.78,53300.0,47.6,48.78,47.54,48.78,53300.0
2011-08-09 10:30:00,48.89,48.96,48.34,48.53,48200.0,48.89,48.96,48.34,48.53,48200.0
2011-08-09 11:00:00,48.54,48.57,47.81,48.55,34200.0,48.54,48.57,47.81,48.55,34200.0
2011-08-09 11:30:00,48.48,48.58,48.2,48.43,29800.0,48.48,48.58,48.2,48.43,29800.0
2011-08-09 12:00:00,48.52,48.99,48.52,48.74,15300.0,48.52,48.99,48.52,48.74,15300.0
2011-08-09 12:30:00,48.85,49.25,48.66,48.81,9500.0,48.85,49.25,48.66,48.81,9500.0
2011-08-09 13:00:00,48.72,48.9,48.56,48.73,7500.0,48.72,48.9,48.56,48.73,7500.0
2011-08-09 13:30:00,48.74,48.76,47.89,48.26,12700.0,48.74,48.76,47.89,48.26,12700.0
2011-08-09 14:00:00,48.23,48.54,46.83,47.64,30400.0,48.23,48.54,46.83,47.64,30400.0
2011-08-09 14:30:00,47.6,47.7,45.96,46.85,42600.0,47.6,47.7,45.96,46.85,42600.0
2011-08-09 15:00:00,46.89,48.19,46.44,48.07,27500.0,46.89,48.19,46.44,48.07,27500.0
2011-08-09 15:30:00,48.07,50.32,47.83,50.25,81900.0,48.07,50.32,47.83,50.25,81900.0
2011-08-10 09:30:00,49.08,49.25,48.12,48.55,23800.0,49.08,49.25,48.12,48.55,23800.0
2011-08-10 10:00:00,48.54,48.61,47.87,48.49,17300.0,48.54,48.61,47.87,48.49,17300.0
2011-08-10 10:30:00,48.41,48.8,47.99,48.57,14500.0,48.41,48.8,47.99,48.57,14500.0
2011-08-10 11:00:00,48.34,48.56,48.02,48.28,15900.0,48.34,48.56,48.02,48.28,15900.0
2011-08-10 11:30:00,48.28,48.61,48.07,48.46,6800.0,48.28,48.61,48.07,48.46,6800.0
2011-08-10 12:00:00,48.43,48.67,48.17,48.17,7500.0,48.43,48.67,48.17,48.17,7500.0
2011-08-10 12:30:00,48.16,48.24,47.76,48.16,8500.0,48.16,48.24,47.76,48.16,8500.0
2011-08-10 13:00:00,48.15,48.32,47.82,48.04,8700.0,48.15,48.32,47.82,48.04,8700.0
2011-08-10 13:30:00,47.95,48.49,47.88,48.29,7700.0,47.95,48.49,47.88,48.29,7700.0
2011-08-10 14:00:00,48.28,49.05,48.23,48.66,27500.0,48.28,49.05,48.23,48.66,27500.0
2011-08-10 14:30:00,48.77,48.86,48.05,48.19,14800.0,48.77,48.86,48.05,48.19,14800.0
2011-08-10 15:00:00,48.02,48.41,47.94,48.05,33500.0,48.02,48.41,47.94,48.05,33500.0
2011-08-10 15:30:00,48.0,48.15,47.1,47.28,119300.0,48.0,48.15,47.1,47.28,119300.0
2011-08-11 09:30:00,47.26,48.02,46.87,47.62,27100.0,47.26,48.02,46.87,47.62,27100.0
2011-08-11 10:00:00,47.75,48.05,47.12,47.81,19700.0,47.75,48.05,47.12,47.81,19700.0
2011-08-11 10:30:00,47.81,48.18,47.61,47.76,20700.0,47.81,48.18,47.61,47.76,20700.0
2011-08-11 11:00:00,47.75,48.01,47.34,47.56,8500.0,47.75,48.01,47.34,47.56,8500.0
2011-08-11 11:30:00,47.74,47.74,47.33,47.59,12700.0,47.74,47.74,47.33,47.59,12700.0
2011-08-11 12:00:00,47.56,47.64,47.32,47.36,10800.0,47.56,47.64,47.32,47.36,10800.0
2011-08-11 12:30:00,47.36,48.14,47.36,48.12,19800.0,47.36,48.14,47.36,48.12,19800.0
2011-08-11 13:00:00,48.14,48.6,47.8,48.52,10500.0,48.14,48.6,47.8,48.52,10500.0
2011-08-11 13:30:00,48.46,48.76,48.29,48.76,12800.0,48.46,48.76,48.29,48.76,12800.0
2011-08-11 14:00:00,48.7,49.28,48.69,49.26,8500.0,48.7,49.28,48.69,49.26,8500.0
2011-08-11 14:30:00,49.37,49.4,48.87,49.36,30800.0,49.37,49.4,48.87,49.36,30800.0
2011-08-11 15:00:00,49.29,49.39,49.04,49.15,54800.0,49.29,49.39,49.04,49.15,54800.0
2011-08-11 15:30:00,49.16,50.07,49.13,49.29,102100.0,49.16,50.07,49.13,49.29,102100.0
2011-08-12 09:30:00,49.88,50.0,48.69,49.46,17100.0,49.88,50.0,48.69,49.46,17100.0
2011-08-12 10:00:00,49.4,50.12,49.16,50.12,27400.0,49.4,50.12,49.16,50.12,27400.0
2011-08-12 10:30:00,50.13,50.33,49.71,49.96,10000.0,50.13,50.33,49.71,49.96,10000.0
2011-08-12 11:00:00,49.95,50.07,49.73,50.06,7500.0,49.95,50.07,49.73,50.06,7500.0
2011-08-12 11:30:00,50.05,50.58,50.05,50.49,4800.0,50.05,50.58,50.05,50.49,4800.0
2011-08-12 12:00:00,50.62,50.64,50.46,50.53,5600.0,50.62,50.64,50.46,50.53,5600.0
2011-08-12 12:30:00,50.55,50.55,50.23,50.37,4300.0,50.55,50.55,50.23,50.37,4300.0
2011-08-12 13:00:00,50.45,50.57,50.36,50.48,4400.0,50.45,50.57,50.36,50.48,4400.0
2011-08-12 13:30:00,50.46,50.75,50.46,50.71,4700.0,50.46,50.75,50.46,50.71,4700.0
2011-08-12 14:00:00,50.75,51.01,50.38,50.52,22900.0,50.75,51.01,50.38,50.52,22900.0
2011-08-12 14:30:00,50.52,50.53,50.13,50.25,15000.0,50.52,50.53,50.13,50.25,15000.0
2011-08-12 15:00:00,50.35,50.48,50.15,50.25,10600.0,50.35,50.48,50.15,50.25,10600.0
2011-08-12 15:30:00,50.25,50.5,50.13,50.49,35600.0,50.25,50.5,50.13,50.49,35600.0
2011-08-15 09:30:00,50.88,51.54,50.88,51.02,10100.0,50.88,51.54,50.88,51.02,10100.0
2011-08-15 10:00:00,51.05,51.3,50.91,51.23,11900.0,51.05,51.3,50.91,51.23,11900.0
2011-08-15 10:30:00,51.26,51.37,50.99,51.06,6800.0,51.26,51.37,50.99,51.06,6800.0
2011-08-15 11:00:00,51.02,51.14,50.65,50.75,10400.0,51.02,51.14,50.65,50.75,10400.0
2011-08-15 11:30:00,50.72,51.18,50.67,50.95,6100.0,50.72,51.18,50.67,50.95,6100.0
2011-08-15 12:00:00,50.98,51.09,50.69,50.83,16200.0,50.98,51.09,50.69,50.83,16200.0
2011-08-15 12:30:00,50.87,51.0,50.82,50.92,11900.0,50.87,51.0,50.82,50.92,11900.0
2011-08-15 13:00:00,50.91,50.93,50.66,50.77,10400.0,50.91,50.93,50.66,50.77,10400.0
2011-08-15 13:30:00,50.75,50.89,50.71,50.89,5700.0,50.75,50.89,50.71,50.89,5700.0
2011-08-15 14:00:00,50.83,50.95,50.74,50.95,12800.0,50.83,50.95,50.74,50.95,12800.0
2011-08-15 14:30:00,50.95,51.02,50.75,50.88,12300.0,50.95,51.02,50.75,50.88,12300.0
2011-08-15 15:00:00,50.89,51.06,50.85,50.86,14900.0,50.89,51.06,50.85,50.86,14900.0
2011-08-15 15:30:00,50.83,51.24,50.83,51.22,42600.0,50.83,51.24,50.83,51.22,42600.0
2011-08-16 09:30:00,50.6,50.7,50.2,50.56,9600.0,50.6,50.7,50.2,50.56,9600.0
2011-08-16 10:00:00,50.49,51.05,50.4,51.05,8600.0,50.49,51.05,50.4,51.05,8600.0
2011-08-16 10:30:00,51.01,51.06,50.64,50.96,9300.0,51.01,51.06,50.64,50.96,9300.0
2011-08-16 11:00:00,50.9,50.94,50.78,50.86,10100.0,50.9,50.94,50.78,50.86,10100.0
2011-08-16 11:30:00,50.89,51.12,50.77,51.07,5600.0,50.89,51.12,50.77,51.07,5600.0
2011-08-16 12:00:00,51.09,51.27,50.53,50.53,9700.0,51.09,51.27,50.53,50.53,9700.0
2011-08-16 12:30:00,50.54,50.7,50.37,50.66,5200.0,50.54,50.7,50.37,50.66,5200.0
2011-08-16 13:00:00,50.65,50.65,50.28,50.6,7300.0,50.65,50.65,50.28,50.6,7300.0
2011-08-16 13:30:00,50.54,50.77,50.49,50.72,8000.0,50.54,50.77,50.49,50.72,8000.0
2011-08-16 14:00:00,50.64,50.9,50.62,50.67,6800.0,50.64,50.9,50.62,50.67,6800.0
2011-08-16 14:30:00,50.71,50.71,50.3,50.35,5700.0,50.71,50.71,50.3,50.35,5700.0
2011-08-16 15:00:00,50.4,51.02,50.36,50.95,12000.0,50.4,51.02,50.36,50.95,12000.0
2011-08-16 15:30:00,50.98,50.98,50.46,50.49,38900.0,50.98,50.98,50.46,50.49,38900.0
2011-08-17 09:30:00,50.47,51.26,50.16,51.23,55800.0,50.47,51.26,50.16,51.23,55800.0
2011-08-17 10:00:00,51.27,51.65,51.2,51.55,14600.0,51.27,51.65,51.2,51.55,14600.0
2011-08-17 10:30:00,51.52,51.52,51.3,51.32,10300.0,51.52,51.52,51.3,51.32,10300.0
2011-08-17 11:00:00,51.3,51.68,51.27,51.49,15100.0,51.3,51.68,51.27,51.49,15100.0
2011-08-17 11:30:00,51.52,51.66,50.91,51.0,10000.0,51.52,51.66,50.91,51.0,10000.0
2011-08-17 12:00:00,51.01,51.15,50.79,51.15,7400.0,51.01,51.15,50.79,51.15,7400.0
2011-08-17 12:30:00,51.09,51.23,50.91,51.03,15800.0,51.09,51.23,50.91,51.03,15800.0
2011-08-17 13:00:00,51.06,51.06,50.75,50.87,5000.0,51.06,51.06,50.75,50.87,5000.0
2011-08-17 13:30:00,50.87,50.97,50.78,50.84,3100.0,50.87,50.97,50.78,50.84,3100.0
2011-08-17 14:00:00,50.93,51.1,50.87,50.97,6500.0,50.93,51.1,50.87,50.97,6500.0
2011-08-17 14:30:00,50.97,51.23,50.89,51.17,8000.0,50.97,51.23,50.89,51.17,8000.0
2011-08-17 15:00:00,51.17,51.28,51.1,51.19,9400.0,51.17,51.28,51.1,51.19,9400.0
2011-08-17 15:30:00,51.18,51.31,51.04,51.31,25000.0,51.18,51.31,51.04,51.31,25000.0
2011-08-18 09:30:00,49.8,49.8,49.0,49.26,7400.0,49.8,49.8,49.0,49.26,7400.0
2011-08-18 10:00:00,49.25,49.25,48.15,48.86,12700.0,49.25,49.25,48.15,48.86,12700.0
2011-08-18 10:30:00,48.8,48.84,48.5,48.56,5900.0,48.8,48.84,48.5,48.56,5900.0
2011-08-18 11:00:00,48.62,48.63,48.16,48.28,8200.0,48.62,48.63,48.16,48.28,8200.0
2011-08-18 11:30:00,48.27,48.54,48.16,48.38,8300.0,48.27,48.54,48.16,48.38,8300.0
2011-08-18 12:00:00,48.38,48.7,48.29,48.59,10400.0,48.38,48.7,48.29,48.59,10400.0
2011-08-18 12:30:00,48.58,48.58,48.34,48.34,2000.0,48.58,48.58,48.34,48.34,2000.0
2011-08-18 13:00:00,48.32,48.33,47.91,48.07,6000.0,48.32,48.33,47.91,48.07,6000.0
2011-08-18 13:30:00,48.07,48.07,47.63,47.73,8500.0,48.07,48.07,47.63,47.73,8500.0
2011-08-18 14:00:00,47.79,48.12,47.77,48.07,8500.0,47.79,48.12,47.77,48.07,8500.0
2011-08-18 14:30:00,48.0,48.08,47.63,47.72,13000.0,48.0,48.08,47.63,47.72,13000.0
2011-08-18 15:00:00,47.71,47.98,47.7,47.96,23300.0,47.71,47.98,47.7,47.96,23300.0
2011-08-18 15:30:00,47.93,48.19,47.38,47.92,56800.0,47.93,48.19,47.38,47.92,56800.0
2011-08-19 09:30:00,46.78,48.11,46.75,48.01,25100.0,46.78,48.11,46.75,48.01,25100.0
2011-08-19 10:00:00,48.09,48.77,47.9,48.71,8400.0,48.09,48.77,47.9,48.71,8400.0
2011-08-19 10:30:00,48.73,48.73,47.99,48.03,7700.0,48.73,48.73,47.99,48.03,7700.0
2011-08-19 11:00:00,48.0,48.16,47.73,47.99,3300.0,48.0,48.16,47.73,47.99,3300.0
2011-08-19 11:30:00,48.1,48.64,47.99,48.64,6500.0,48.1,48.64,47.99,48.64,6500.0
2011-08-19 12:00:00,48.62,48.85,48.38,48.85,48100.0,48.62,48.85,48.38,48.85,48100.0
2011-08-19 12:30:00,48.82,48.94,48.7,48.91,10700.0,48.82,48.94,48.7,48.91,10700.0
2011-08-19 13:00:00,48.84,49.12,48.77,48.97,7500.0,48.84,49.12,48.77,48.97,7500.0
2011-08-19 13:30:00,49.04,49.04,48.48,48.53,3800.0,49.04,49.04,48.48,48.53,3800.0
2011-08-19 14:00:00,48.46,48.52,47.78,47.81,10200.0,48.46,48.52,47.78,47.81,10200.0
2011-08-19 14:30:00,47.82,47.9,47.43,47.52,21700.0,47.82,47.9,47.43,47.52,21700.0
2011-08-19 15:00:00,47.51,47.82,47.39,47.73,11400.0,47.51,47.82,47.39,47.73,11400.0
2011-08-19 15:30:00,47.75,47.75,47.42,47.57,37400.0,47.75,47.75,47.42,47.57,37400.0
2011-08-22 09:30:00,48.65,49.08,48.43,49.05,16500.0,48.65,49.08,48.43,49.05,16500.0
2011-08-22 10:00:00,49.05,49.2,48.93,49.0,17200.0,49.05,49.2,48.93,49.0,17200.0
2011-08-22 10:30:00,49.01,49.01,48.65,48.65,7300.0,49.01,49.01,48.65,48.65,7300.0
2011-08-22 11:00:00,48.65,48.76,48.19,48.3,13400.0,48.65,48.76,48.19,48.3,13400.0
2011-08-22 11:30:00,48.38,48.38,47.92,47.97,7500.0,48.38,48.38,47.92,47.97,7500.0
2011-08-22 12:00:00,47.98,48.43,47.98,48.25,6500.0,47.98,48.43,47.98,48.25,6500.0
2011-08-22 12:30:00,48.26,48.75,48.11,48.7,3900.0,48.26,48.75,48.11,48.7,3900.0
2011-08-22 13:00:00,48.73,48.9,48.67,48.72,8800.0,48.73,48.9,48.67,48.72,8800.0
2011-08-22 13:30:00,48.7,48.7,48.33,48.54,11200.0,48.7,48.7,48.33,48.54,11200.0
2011-08-22 14:00:00,48.5,48.55,48.25,48.28,11800.0,48.5,48.55,48.25,48.28,11800.0
2011-08-22 14:30:00,48.22,48.43,48.1,48.14,6700.0,48.22,48.43,48.1,48.14,6700.0
2011-08-22 15:00:00,48.11,48.45,48.09,48.44,12100.0,48.11,48.45,48.09,48.44,12100.0
2011-08-22 15:30:00,48.39,48.53,48.14,48.34,26800.0,48.39,48.53,48.14,48.34,26800.0
2011-08-23 09:30:00,48.66,48.66,48.16,48.38,8400.0,48.66,48.66,48.16,48.38,8400.0
2011-08-23 10:00:00,48.37,48.9,48.27,48.57,14400.0,48.37,48.9,48.27,48.57,14400.0
2011-08-23 10:30:00,48.6,48.68,48.4,48.4,14800.0,48.6,48.68,48.4,48.4,14800.0
2011-08-23 11:00:00,48.42,48.76,48.34,48.76,11400.0,48.42,48.76,48.34,48.76,11400.0
2011-08-23 11:30:00,48.74,49.35,48.74,49.31,19800.0,48.74,49.35,48.74,49.31,19800.0
2011-08-23 12:00:00,49.36,49.69,49.24,49.69,16500.0,49.36,49.69,49.24,49.69,16500.0
2011-08-23 12:30:00,49.69,50.05,49.69,50.02,6600.0,49.69,50.05,49.69,50.02,6600.0
2011-08-23 13:00:00,50.0,50.09,49.84,49.84,3100.0,50.0,50.09,49.84,49.84,3100.0
2011-08-23 13:30:00,49.88,49.95,49.64,49.79,5100.0,49.88,49.95,49.64,49.79,5100.0
2011-08-23 14:00:00,49.75,49.83,49.55,49.75,3000.0,49.75,49.83,49.55,49.75,3000.0
2011-08-23 14:30:00,49.68,50.08,49.68,50.08,7900.0,49.68,50.08,49.68,50.08,7900.0
2011-08-23 15:00:00,50.12,50.7,50.12,50.41,18500.0,50.12,50.7,50.12,50.41,18500.0
2011-08-23 15:30:00,50.44,50.74,50.26,50.73,44600.0,50.44,50.74,50.26,50.73,44600.0
2011-08-24 09:30:00,50.86,51.7,50.57,51.67,10200.0,50.86,51.7,50.57,51.67,10200.0
2011-08-24 10:00:00,51.79,52.15,51.74,51.79,7400.0,51.79,52.15,51.74,51.79,7400.0
2011-08-24 10:30:00,51.7,51.7,51.23,51.33,13800.0,51.7,51.7,51.23,51.33,13800.0
2011-08-24 11:00:00,51.27,51.27,50.88,51.24,9600.0,51.27,51.27,50.88,51.24,9600.0
2011-08-24 11:30:00,51.11,51.23,50.85,50.97,2700.0,51.11,51.23,50.85,50.97,2700.0
2011-08-24 12:00:00,50.91,50.94,50.5,50.7,5300.0,50.91,50.94,50.5,50.7,5300.0
2011-08-24 12:30:00,50.77,51.08,50.6,51.08,3600.0,50.77,51.08,50.6,51.08,3600.0
2011-08-24 13:00:00,50.99,51.34,50.99,51.25,7600.0,50.99,51.34,50.99,51.25,7600.0
2011-08-24 13:30:00,51.11,51.29,50.99,51.14,3700.0,51.11,51.29,50.99,51.14,3700.0
2011-08-24 14:00:00,51.17,51.27,50.94,51.07,2300.0,51.17,51.27,50.94,51.07,2300.0
2011-08-24 14:30:00,51.07,51.62,51.04,51.6,9200.0,51.07,51.62,51.04,51.6,9200.0
2011-08-24 15:00:00,51.66,51.85,51.49,51.8,21400.0,51.66,51.85,51.49,51.8,21400.0
2011-08-24 15:30:00,51.79,52.28,51.78,52.1,28900.0,51.79,52.28,51.78,52.1,28900.0
2011-08-25 09:30:00,52.46,52.99,51.41,51.73,6400.0,52.46,52.99,51.41,51.73,6400.0
2011-08-25 10:00:00,51.77,52.0,51.25,51.5,9100.0,51.77,52.0,51.25,51.5,9100.0
2011-08-25 10:30:00,51.62,51.62,50.93,51.25,5700.0,51.62,51.62,50.93,51.25,5700.0
2011-08-25 11:00:00,51.26,51.51,50.9,51.44,5100.0,51.26,51.51,50.9,51.44,5100.0
2011-08-25 11:30:00,51.37,51.41,50.98,51.07,3800.0,51.37,51.41,50.98,51.07,3800.0
2011-08-25 12:00:00,51.13,51.2,50.87,51.03,3500.0,51.13,51.2,50.87,51.03,3500.0
2011-08-25 12:30:00,50.89,50.99,50.7,50.86,4900.0,50.89,50.99,50.7,50.86,4900.0
2011-08-25 13:00:00,50.88,51.1,50.8,51.1,2200.0,50.88,51.1,50.8,51.1,2200.0
2011-08-25 13:30:00,51.15,51.36,51.07,51.31,5500.0,51.15,51.36,51.07,51.31,5500.0
2011-08-25 14:00:00,51.34,51.61,51.26,51.59,5100.0,51.34,51.61,51.26,51.59,5100.0
2011-08-25 14:30:00,51.57,51.59,51.06,51.06,6300.0,51.57,51.59,51.06,51.06,6300.0
2011-08-25 15:00:00,50.99,51.41,50.87,51.21,7300.0,50.99,51.41,50.87,51.21,7300.0
2011-08-25 15:30:00,51.17,51.2,50.85,50.97,18800.0,51.17,51.2,50.85,50.97,18800.0
2011-08-26 09:30:00,50.66,50.83,50.24,50.54,7100.0,50.66,50.83,50.24,50.54,7100.0
2011-08-26 10:00:00,50.47,51.24,49.66,50.84,7900.0,50.47,51.24,49.66,50.84,7900.0
2011-08-26 10:30:00,50.75,51.29,50.45,50.88,4300.0,50.75,51.29,50.45,50.88,4300.0
2011-08-26 11:00:00,50.77,51.64,50.69,51.27,8000.0,50.77,51.64,50.69,51.27,8000.0
2011-08-26 11:30:00,51.25,51.73,51.25,51.66,2800.0,51.25,51.73,51.25,51.66,2800.0
2011-08-26 12:00:00,51.81,52.11,51.76,52.01,7800.0,51.81,52.11,51.76,52.01,7800.0
2011-08-26 12:30:00,52.1,52.1,51.77,51.88,4200.0,52.1,52.1,51.77,51.88,4200.0
2011-08-26 13:00:00,51.79,52.13,51.77,52.0,8200.0,51.79,52.13,51.77,52.0,8200.0
2011-08-26 13:30:00,52.0,52.01,51.76,51.81,5900.0,52.0,52.01,51.76,51.81,5900.0
2011-08-26 14:00:00,51.94,51.94,51.69,51.69,2600.0,51.94,51.94,51.69,51.69,2600.0
2011-08-26 14:30:00,51.71,51.92,51.66,51.8,4500.0,51.71,51.92,51.66,51.8,4500.0
2011-08-26 15:00:00,51.78,51.78,51.53,51.64,4600.0,51.78,51.78,51.53,51.64,4600.0
2011-08-26 15:30:00,51.66,51.94,51.57,51.87,33200.0,51.66,51.94,51.57,51.87,33200.0
2011-08-29 09:30:00,52.42,53.32,52.32,53.11,13200.0,52.42,53.32,52.32,53.11,13200.0
2011-08-29 10:00:00,53.02,53.23,52.88,53.2,5500.0,53.02,53.23,52.88,53.2,5500.0
2011-08-29 10:30:00,53.15,53.22,53.03,53.14,6000.0,53.15,53.22,53.03,53.14,6000.0
2011-08-29 11:00:00,53.01,53.01,52.85,52.9,3500.0,53.01,53.01,52.85,52.9,3500.0
2011-08-29 11:30:00,52.93,53.24,52.92,53.2,1800.0,52.93,53.24,52.92,53.2,1800.0
2011-08-29 12:00:00,53.26,53.58,53.26,53.54,3400.0,53.26,53.58,53.26,53.54,3400.0
2011-08-29 12:30:00,53.49,53.73,53.48,53.61,3800.0,53.49,53.73,53.48,53.61,3800.0
2011-08-29 13:00:00,53.61,53.79,53.57,53.71,3000.0,53.61,53.79,53.57,53.71,3000.0
2011-08-29 13:30:00,53.59,53.64,53.5,53.53,2600.0,53.59,53.64,53.5,53.53,2600.0
2011-08-29 14:00:00,53.56,53.87,53.5,53.87,4900.0,53.56,53.87,53.5,53.87,4900.0
2011-08-29 14:30:00,53.88,53.91,53.66,53.66,4500.0,53.88,53.91,53.66,53.66,4500.0
2011-08-29 15:00:00,53.68,53.93,53.63,53.84,9800.0,53.68,53.93,53.63,53.84,9800.0
2011-08-29 15:30:00,53.88,53.98,53.76,53.91,50200.0,53.88,53.98,53.76,53.91,50200.0
2011-08-30 09:30:00,53.53,53.95,53.3,53.38,16400.0,53.53,53.95,53.3,53.38,16400.0
2011-08-30 10:00:00,53.32,53.55,53.02,53.5,16800.0,53.32,53.55,53.02,53.5,16800.0
2011-08-30 10:30:00,53.51,54.04,53.46,53.75,28500.0,53.51,54.04,53.46,53.75,28500.0
2011-08-30 11:00:00,53.75,53.94,53.63,53.86,23700.0,53.75,53.94,53.63,53.86,23700.0
2011-08-30 11:30:00,53.84,54.28,53.76,54.23,19700.0,53.84,54.28,53.76,54.23,19700.0
2011-08-30 12:00:00,54.25,54.26,53.86,53.86,18300.0,54.25,54.26,53.86,53.86,18300.0
2011-08-30 12:30:00,53.87,53.9,53.4,53.55,12100.0,53.87,53.9,53.4,53.55,12100.0
2011-08-30 13:00:00,53.56,53.66,53.47,53.52,11800.0,53.56,53.66,53.47,53.52,11800.0
2011-08-30 13:30:00,53.5,53.83,53.42,53.76,11300.0,53.5,53.83,53.42,53.76,11300.0
2011-08-30 14:00:00,53.76,54.28,53.7,54.28,14000.0,53.76,54.28,53.7,54.28,14000.0
2011-08-30 14:30:00,54.28,54.4,54.16,54.32,10400.0,54.28,54.4,54.16,54.32,10400.0
2011-08-30 15:00:00,54.32,54.44,54.24,54.39,11800.0,54.32,54.44,54.24,54.39,11800.0
2011-08-30 15:30:00,54.4,54.8,54.26,54.4,67600.0,54.4,54.8,54.26,54.4,67600.0
2011-08-31 09:30:00,54.85,55.14,54.71,54.83,26800.0,54.85,55.14,54.71,54.83,26800.0
2011-08-31 10:00:00,54.86,55.05,54.65,55.05,20400.0,54.86,55.05,54.65,55.05,20400.0
2011-08-31 10:30:00,55.07,55.35,55.0,55.26,17800.0,55.07,55.35,55.0,55.26,17800.0
2011-08-31 11:00:00,55.26,55.37,55.02,55.07,6900.0,55.26,55.37,55.02,55.07,6900.0
2011-08-31 11:30:00,55.03,55.13,54.63,54.66,9100.0,55.03,55.13,54.63,54.66,9100.0
2011-08-31 12:00:00,54.65,55.08,54.65,54.94,7500.0,54.65,55.08,54.65,54.94,7500.0
2011-08-31 12:30:00,55.02,55.14,54.9,55.01,12500.0,55.02,55.14,54.9,55.01,12500.0
2011-08-31 13:00:00,55.14,55.15,54.83,54.9,6200.0,55.14,55.15,54.83,54.9,6200.0
2011-08-31 13:30:00,54.95,55.11,54.65,54.74,6900.0,54.95,55.11,54.65,54.74,6900.0
2011-08-31 14:00:00,54.73,54.73,54.5,54.69,16700.0,54.73,54.73,54.5,54.69,16700.0
2011-08-31 14:30:00,54.67,54.68,54.16,54.42,9900.0,54.67,54.68,54.16,54.42,9900.0
2011-08-31 15:00:00,54.42,54.75,54.01,54.12,32600.0,54.42,54.75,54.01,54.12,32600.0
2011-08-31 15:30:00,54.12,54.83,54.1,54.59,44600.0,54.12,54.83,54.1,54.59,44600.0
2011-09-01 09:30:00,54.81,55.16,54.53,54.78,11700.0,54.81,55.16,54.53,54.78,11700.0
2011-09-01 10:00:00,54.67,55.46,54.67,55.04,20700.0,54.67,55.46,54.67,55.04,20700.0
2011-09-01 10:30:00,54.93,55.08,54.68,54.71,10800.0,54.93,55.08,54.68,54.71,10800.0
2011-09-01 11:00:00,54.72,54.76,54.21,54.58,10200.0,54.72,54.76,54.21,54.58,10200.0
2011-09-01 11:30:00,54.62,54.83,54.58,54.71,6400.0,54.62,54.83,54.58,54.71,6400.0
2011-09-01 12:00:00,54.66,54.67,54.35,54.61,12900.0,54.66,54.67,54.35,54.61,12900.0
2011-09-01 12:30:00,54.63,54.63,54.23,54.29,7800.0,54.63,54.63,54.23,54.29,7800.0
2011-09-01 13:00:00,54.12,54.14,53.77,53.95,9400.0,54.12,54.14,53.77,53.95,9400.0
2011-09-01 13:30:00,53.94,53.99,53.48,53.55,9400.0,53.94,53.99,53.48,53.55,9400.0
2011-09-01 14:00:00,53.49,53.62,53.21,53.28,8800.0,53.49,53.62,53.21,53.28,8800.0
2011-09-01 14:30:00,53.32,53.71,53.32,53.48,9300.0,53.32,53.71,53.32,53.48,9300.0
2011-09-01 15:00:00,53.55,53.6,53.2,53.49,11500.0,53.55,53.6,53.2,53.49,11500.0
2011-09-01 15:30:00,53.49,53.66,53.29,53.55,37100.0,53.49,53.66,53.29,53.55,37100.0
2011-09-02 09:30:00,52.24,52.38,51.92,52.36,9500.0,52.24,52.38,51.92,52.36,9500.0
2011-09-02 10:00:00,52.42,52.6,52.36,52.4,2700.0,52.42,52.6,52.36,52.4,2700.0
2011-09-02 10:30:00,52.39,52.41,52.18,52.36,3000.0,52.39,52.41,52.18,52.36,3000.0
2011-09-02 11:00:00,52.51,52.84,52.46,52.84,4200.0,52.51,52.84,52.46,52.84,4200.0
2011-09-02 11:30:00,52.76,52.87,52.68,52.68,1000.0,52.76,52.87,52.68,52.68,1000.0
2011-09-02 12:00:00,52.67,52.75,52.38,52.39,3600.0,52.67,52.75,52.38,52.39,3600.0
2011-09-02 12:30:00,52.3,52.34,52.19,52.22,2300.0,52.3,52.34,52.19,52.22,2300.0
2011-09-02 13:00:00,52.23,52.23,51.69,51.84,6100.0,52.23,52.23,51.69,51.84,6100.0
2011-09-02 13:30:00,51.86,51.96,51.76,51.82,4800.0,51.86,51.96,51.76,51.82,4800.0
2011-09-02 14:00:00,51.87,51.97,51.45,51.48,7700.0,51.87,51.97,51.45,51.48,7700.0
2011-09-02 14:30:00,51.43,51.44,51.22,51.22,9400.0,51.43,51.44,51.22,51.22,9400.0
2011-09-02 15:00:00,51.22,51.38,51.04,51.32,9600.0,51.22,51.38,51.04,51.32,9600.0
2011-09-02 15:30:00,51.35,51.5,51.14,51.19,36700.0,51.35,51.5,51.14,51.19,36700.0
2011-09-06 09:30:00,49.54,49.95,49.31,49.95,9200.0,49.54,49.95,49.31,49.95,9200.0
2011-09-06 10:00:00,49.95,50.2,49.49,49.57,13200.0,49.95,50.2,49.49,49.57,13200.0
2011-09-06 10:30:00,49.55,49.97,49.44,49.9,7400.0,49.55,49.97,49.44,49.9,7400.0
2011-09-06 11:00:00,50.0,50.41,49.86,50.39,9700.0,50.0,50.41,49.86,50.39,9700.0
2011-09-06 11:30:00,50.39,50.57,50.07,50.25,6800.0,50.39,50.57,50.07,50.25,6800.0
2011-09-06 12:00:00,50.33,50.48,50.17,50.36,6800.0,50.33,50.48,50.17,50.36,6800.0
2011-09-06 12:30:00,50.35,50.35,50.14,50.34,3100.0,50.35,50.35,50.14,50.34,3100.0
2011-09-06 13:00:00,50.32,50.62,50.27,50.5,3100.0,50.32,50.62,50.27,50.5,3100.0
2011-09-06 13:30:00,50.45,50.85,50.35,50.73,4200.0,50.45,50.85,50.35,50.73,4200.0
2011-09-06 14:00:00,50.75,51.13,50.71,51.02,9200.0,50.75,51.13,50.71,51.02,9200.0
2011-09-06 14:30:00,50.98,50.98,50.46,50.46,7300.0,50.98,50.98,50.46,50.46,7300.0
2011-09-06 15:00:00,50.48,50.55,50.23,50.43,14400.0,50.48,50.55,50.23,50.43,14400.0
2011-09-06 15:30:00,50.43,51.31,50.39,51.22,36000.0,50.43,51.31,50.39,51.22,36000.0
2011-09-07 09:30:00,51.89,52.04,51.22,51.32,43900.0,51.89,52.04,51.22,51.32,43900.0
2011-09-07 10:00:00,51.34,51.5,51.07,51.14,36000.0,51.34,51.5,51.07,51.14,36000.0
2011-09-07 10:30:00,51.13,51.24,51.03,51.04,25500.0,51.13,51.24,51.03,51.04,25500.0
2011-09-07 11:00:00,51.04,51.59,51.0,51.49,15800.0,51.04,51.59,51.0,51.49,15800.0
2011-09-07 11:30:00,51.45,51.56,51.29,51.56,27000.0,51.45,51.56,51.29,51.56,27000.0
2011-09-07 12:00:00,51.55,51.77,51.52,51.52,33100.0,51.55,51.77,51.52,51.52,33100.0
2011-09-07 12:30:00,51.56,51.83,51.56,51.82,5600.0,51.56,51.83,51.56,51.82,5600.0
2011-09-07 13:00:00,51.84,52.24,51.84,52.2,6200.0,51.84,52.24,51.84,52.2,6200.0
2011-09-07 13:30:00,52.17,52.19,51.98,52.13,5800.0,52.17,52.19,51.98,52.13,5800.0
2011-09-07 14:00:00,52.11,52.31,52.11,52.13,9600.0,52.11,52.31,52.11,52.13,9600.0
2011-09-07 14:30:00,52.15,52.22,52.06,52.22,4800.0,52.15,52.22,52.06,52.22,4800.0
2011-09-07 15:00:00,52.28,52.29,52.04,52.18,10200.0,52.28,52.29,52.04,52.18,10200.0
2011-09-07 15:30:00,52.2,52.26,51.86,52.14,61300.0,52.2,52.26,51.86,52.14,61300.0
2011-09-08 09:30:00,51.65,52.05,51.55,51.83,13300.0,51.65,52.05,51.55,51.83,13300.0
2011-09-08 10:00:00,51.76,52.04,51.71,51.9,5500.0,51.76,52.04,51.71,51.9,5500.0
2011-09-08 10:30:00,51.97,52.19,51.96,52.19,8100.0,51.97,52.19,51.96,52.19,8100.0
2011-09-08 11:00:00,52.29,52.3,52.14,52.15,6200.0,52.29,52.3,52.14,52.15,6200.0
2011-09-08 11:30:00,52.14,52.32,51.87,51.89,6300.0,52.14,52.32,51.87,51.89,6300.0
2011-09-08 12:00:00,51.85,51.88,51.61,51.61,7600.0,51.85,51.88,51.61,51.61,7600.0
2011-09-08 12:30:00,51.56,51.93,51.51,51.92,7900.0,51.56,51.93,51.51,51.92,7900.0
2011-09-08 13:00:00,51.94,51.96,51.79,51.89,3200.0,51.94,51.96,51.79,51.89,3200.0
2011-09-08 13:30:00,51.92,51.97,51.34,51.52,9200.0,51.92,51.97,51.34,51.52,9200.0
2011-09-08 14:00:00,51.42,51.69,51.33,51.44,12400.0,51.42,51.69,51.33,51.44,12400.0
2011-09-08 14:30:00,51.44,51.65,51.36,51.36,5500.0,51.44,51.65,51.36,51.36,5500.0
2011-09-08 15:00:00,51.41,51.47,51.05,51.42,9800.0,51.41,51.47,51.05,51.42,9800.0
2011-09-08 15:30:00,51.41,51.56,51.17,51.21,25900.0,51.41,51.56,51.17,51.21,25900.0
2011-09-09 09:30:00,50.69,50.69,49.91,50.55,6000.0,50.69,50.69,49.91,50.55,6000.0
2011-09-09 10:00:00,50.6,50.91,50.4,50.89,15500.0,50.6,50.91,50.4,50.89,15500.0
2011-09-09 10:30:00,50.89,50.95,50.68,50.72,6000.0,50.89,50.95,50.68,50.72,6000.0
2011-09-09 11:00:00,50.77,50.88,50.0,50.1,9100.0,50.77,50.88,50.0,50.1,9100.0
2011-09-09 11:30:00,49.95,50.42,49.9,50.02,50700.0,49.95,50.42,49.9,50.02,50700.0
2011-09-09 12:00:00,50.07,50.13,49.74,49.98,27200.0,50.07,50.13,49.74,49.98,27200.0
2011-09-09 12:30:00,49.97,49.99,49.68,49.99,11200.0,49.97,49.99,49.68,49.99,11200.0
2011-09-09 13:00:00,49.98,50.27,49.86,49.99,5500.0,49.98,50.27,49.86,49.99,5500.0
2011-09-09 13:30:00,49.94,50.14,49.83,50.03,37500.0,49.94,50.14,49.83,50.03,37500.0
2011-09-09 14:00:00,50.11,50.19,50.01,50.1,21100.0,50.11,50.19,50.01,50.1,21100.0
2011-09-09 14:30:00,50.1,50.34,49.99,49.99,22000.0,50.1,50.34,49.99,49.99,22000.0
2011-09-09 15:00:00,49.94,50.19,49.85,49.88,14200.0,49.94,50.19,49.85,49.88,14200.0
2011-09-09 15:30:00,49.86,50.4,49.86,50.19,32400.0,49.86,50.4,49.86,50.19,32400.0
2011-09-12 09:30:00,49.43,50.59,49.34,50.59,27400.0,49.43,50.59,49.34,50.59,27400.0
2011-09-12 10:00:00,50.55,50.55,49.75,49.82,12700.0,50.55,50.55,49.75,49.82,12700.0
2011-09-12 10:30:00,49.78,49.89,49.43,49.43,6200.0,49.78,49.89,49.43,49.43,6200.0
2011-09-12 11:00:00,49.43,49.99,49.43,49.96,8300.0,49.43,49.99,49.43,49.96,8300.0
2011-09-12 11:30:00,49.99,50.12,49.76,49.76,4000.0,49.99,50.12,49.76,49.76,4000.0
2011-09-12 12:00:00,49.78,49.78,49.56,49.75,3900.0,49.78,49.78,49.56,49.75,3900.0
2011-09-12 12:30:00,49.79,49.79,49.42,49.63,3900.0,49.79,49.79,49.42,49.63,3900.0
2011-09-12 13:00:00,49.64,49.91,49.55,49.55,3200.0,49.64,49.91,49.55,49.55,3200.0
2011-09-12 13:30:00,49.59,49.59,49.24,49.58,6400.0,49.59,49.59,49.24,49.58,6400.0
2011-09-12 14:00:00,49.5,49.54,49.22,49.43,5300.0,49.5,49.54,49.22,49.43,5300.0
2011-09-12 14:30:00,49.48,49.87,49.41,49.53,8700.0,49.48,49.87,49.41,49.53,8700.0
2011-09-12 15:00:00,49.56,49.66,49.28,49.59,14100.0,49.56,49.66,49.28,49.59,14100.0
2011-09-12 15:30:00,49.68,50.23,49.61,50.23,25500.0,49.68,50.23,49.61,50.23,25500.0
2011-09-13 09:30:00,50.38,50.95,50.15,50.95,10100.0,50.38,50.95,50.15,50.95,10100.0
2011-09-13 10:00:00,51.03,51.41,51.02,51.41,22700.0,51.03,51.41,51.02,51.41,22700.0
2011-09-13 10:30:00,51.41,51.57,50.75,50.82,22700.0,51.41,51.57,50.75,50.82,22700.0
2011-09-13 11:00:00,50.81,50.9,50.22,50.35,8400.0,50.81,50.9,50.22,50.35,8400.0
2011-09-13 11:30:00,50.33,50.67,50.33,50.54,10400.0,50.33,50.67,50.33,50.54,10400.0
2011-09-13 12:00:00,50.51,50.73,50.32,50.73,7700.0,50.51,50.73,50.32,50.73,7700.0
2011-09-13 12:30:00,50.74,50.83,50.62,50.67,5200.0,50.74,50.83,50.62,50.67,5200.0
2011-09-13 13:00:00,50.75,50.81,50.61,50.68,4400.0,50.75,50.81,50.61,50.68,4400.0
2011-09-13 13:30:00,50.68,51.08,50.6,50.86,6900.0,50.68,51.08,50.6,50.86,6900.0
2011-09-13 14:00:00,50.83,51.04,50.78,51.01,6900.0,50.83,51.04,50.78,51.01,6900.0
2011-09-13 14:30:00,51.06,51.1,50.71,50.71,10900.0,51.06,51.1,50.71,50.71,10900.0
2011-09-13 15:00:00,50.83,50.86,50.34,50.85,10700.0,50.83,50.86,50.34,50.85,10700.0
2011-09-13 15:30:00,50.84,51.18,50.84,51.05,30500.0,50.84,51.18,50.84,51.05,30500.0
2011-09-14 09:30:00,51.59,51.59,50.78,50.96,10700.0,51.59,51.59,50.78,50.96,10700.0
2011-09-14 10:00:00,50.9,51.0,50.11,50.46,6700.0,50.9,51.0,50.11,50.46,6700.0
2011-09-14 10:30:00,50.38,50.61,50.23,50.48,4300.0,50.38,50.61,50.23,50.48,4300.0
2011-09-14 11:00:00,50.46,51.14,50.46,51.1,27900.0,50.46,51.14,50.46,51.1,27900.0
2011-09-14 11:30:00,51.08,51.14,50.89,51.0,17700.0,51.08,51.14,50.89,51.0,17700.0
2011-09-14 12:00:00,51.16,51.16,50.93,51.05,7800.0,51.16,51.16,50.93,51.05,7800.0
2011-09-14 12:30:00,51.1,51.2,50.92,50.94,11200.0,51.1,51.2,50.92,50.94,11200.0
2011-09-14 13:00:00,50.95,51.12,50.87,50.87,6500.0,50.95,51.12,50.87,50.87,6500.0
2011-09-14 13:30:00,51.0,51.29,50.97,51.08,12200.0,51.0,51.29,50.97,51.08,12200.0
2011-09-14 14:00:00,51.13,51.48,51.13,51.48,14700.0,51.13,51.48,51.13,51.48,14700.0
2011-09-14 14:30:00,51.43,51.57,51.34,51.48,11800.0,51.43,51.57,51.34,51.48,11800.0
2011-09-14 15:00:00,51.5,51.92,51.5,51.88,33000.0,51.5,51.92,51.5,51.88,33000.0
2011-09-14 15:30:00,51.82,51.9,51.23,51.29,55800.0,51.82,51.9,51.23,51.29,55800.0
2011-09-15 09:30:00,51.67,52.0,51.63,51.95,10200.0,51.67,52.0,51.63,51.95,10200.0
2011-09-15 10:00:00,51.98,52.34,51.9,51.9,12900.0,51.98,52.34,51.9,51.9,12900.0
2011-09-15 10:30:00,51.77,51.88,51.67,51.76,6900.0,51.77,51.88,51.67,51.76,6900.0
2011-09-15 11:00:00,51.76,51.83,51.54,51.83,8800.0,51.76,51.83,51.54,51.83,8800.0
2011-09-15 11:30:00,51.86,52.07,51.8,51.9,18200.0,51.86,52.07,51.8,51.9,18200.0
2011-09-15 12:00:00,51.9,51.96,51.77,51.83,10900.0,51.9,51.96,51.77,51.83,10900.0
2011-09-15 12:30:00,51.85,51.96,51.85,51.88,8200.0,51.85,51.96,51.85,51.88,8200.0
2011-09-15 13:00:00,51.88,51.88,51.69,51.69,11000.0,51.88,51.88,51.69,51.69,11000.0
2011-09-15 13:30:00,51.74,51.77,51.63,51.71,9800.0,51.74,51.77,51.63,51.71,9800.0
2011-09-15 14:00:00,51.72,52.0,51.7,51.86,20400.0,51.72,52.0,51.7,51.86,20400.0
2011-09-15 14:30:00,51.86,51.93,51.8,51.86,16200.0,51.86,51.93,51.8,51.86,16200.0
2011-09-15 15:00:00,51.88,52.0,51.8,51.83,24500.0,51.88,52.0,51.8,51.83,24500.0
2011-09-15 15:30:00,51.83,52.34,51.83,52.33,61600.0,51.83,52.34,51.83,52.33,61600.0
2011-09-16 09:30:00,52.54,53.01,52.54,52.89,56600.0,52.54,53.01,52.54,52.89,56600.0
2011-09-16 10:00:00,52.79,53.2,52.74,52.95,7200.0,52.79,53.2,52.74,52.95,7200.0
2011-09-16 10:30:00,52.86,52.97,52.62,52.65,7700.0,52.86,52.97,52.62,52.65,7700.0
2011-09-16 11:00:00,52.67,52.85,52.54,52.7,11500.0,52.67,52.85,52.54,52.7,11500.0
2011-09-16 11:30:00,52.59,52.85,52.59,52.85,7000.0,52.59,52.85,52.59,52.85,7000.0
2011-09-16 12:00:00,52.86,53.13,52.77,53.09,6200.0,52.86,53.13,52.77,53.09,6200.0
2011-09-16 12:30:00,53.06,53.33,53.06,53.31,4300.0,53.06,53.33,53.06,53.31,4300.0
2011-09-16 13:00:00,53.28,53.36,53.16,53.3,11200.0,53.28,53.36,53.16,53.3,11200.0
2011-09-16 13:30:00,53.24,53.27,53.07,53.23,6800.0,53.24,53.27,53.07,53.23,6800.0
2011-09-16 14:00:00,53.23,53.35,53.19,53.19,3000.0,53.23,53.35,53.19,53.19,3000.0
2011-09-16 14:30:00,53.21,53.58,53.21,53.58,4400.0,53.21,53.58,53.21,53.58,4400.0
2011-09-16 15:00:00,53.59,53.59,53.07,53.07,4400.0,53.59,53.59,53.07,53.07,4400.0
2011-09-16 15:30:00,53.1,53.18,52.92,53.0,46200.0,53.1,53.18,52.92,53.0,46200.0
2011-09-19 09:30:00,52.11,52.35,51.94,51.95,12000.0,52.11,52.35,51.94,51.95,12000.0
2011-09-19 10:00:00,51.96,52.11,51.74,51.91,4800.0,51.96,52.11,51.74,51.91,4800.0
2011-09-19 10:30:00,51.98,52.14,51.87,51.99,7800.0,51.98,52.14,51.87,51.99,7800.0
2011-09-19 11:00:00,51.99,52.3,51.99,52.2,6900.0,51.99,52.3,51.99,52.2,6900.0
2011-09-19 11:30:00,52.22,52.77,52.16,52.5,8300.0,52.22,52.77,52.16,52.5,8300.0
2011-09-19 12:00:00,52.55,52.57,52.14,52.16,2600.0,52.55,52.57,52.14,52.16,2600.0
2011-09-19 12:30:00,52.1,52.1,51.66,51.8,6600.0,52.1,52.1,51.66,51.8,6600.0
2011-09-19 13:00:00,51.76,51.92,51.7,51.88,3100.0,51.76,51.92,51.7,51.88,3100.0
2011-09-19 13:30:00,51.84,51.97,51.81,51.9,4300.0,51.84,51.97,51.81,51.9,4300.0
2011-09-19 14:00:00,51.9,52.0,51.82,51.89,8300.0,51.9,52.0,51.82,51.89,8300.0
2011-09-19 14:30:00,51.84,52.22,51.84,51.94,5100.0,51.84,52.22,51.84,51.94,5100.0
2011-09-19 15:00:00,51.95,52.52,51.82,52.32,12200.0,51.95,52.52,51.82,52.32,12200.0
2011-09-19 15:30:00,52.38,52.53,52.06,52.07,39300.0,52.38,52.53,52.06,52.07,39300.0
2011-09-20 09:30:00,52.21,52.59,51.87,52.03,7900.0,52.21,52.59,51.87,52.03,7900.0
2011-09-20 10:00:00,52.04,52.18,51.74,52.03,19000.0,52.04,52.18,51.74,52.03,19000.0
2011-09-20 10:30:00,51.99,52.3,51.98,52.22,23000.0,51.99,52.3,51.98,52.22,23000.0
2011-09-20 11:00:00,52.3,52.36,52.13,52.18,18500.0,52.3,52.36,52.13,52.18,18500.0
2011-09-20 11:30:00,52.17,52.28,52.03,52.27,15200.0,52.17,52.28,52.03,52.27,15200.0
2011-09-20 12:00:00,52.28,52.28,52.05,52.13,7300.0,52.28,52.28,52.05,52.13,7300.0
2011-09-20 12:30:00,52.12,52.12,51.85,52.0,7900.0,52.12,52.12,51.85,52.0,7900.0
2011-09-20 13:00:00,52.08,52.14,52.0,52.09,9400.0,52.08,52.14,52.0,52.09,9400.0
2011-09-20 13:30:00,52.09,52.12,51.92,51.93,7800.0,52.09,52.12,51.92,51.93,7800.0
2011-09-20 14:00:00,51.94,52.16,51.86,52.12,10000.0,51.94,52.16,51.86,52.12,10000.0
2011-09-20 14:30:00,52.13,52.15,51.66,51.82,12100.0,52.13,52.15,51.66,51.82,12100.0
2011-09-20 15:00:00,51.8,51.81,51.13,51.22,20700.0,51.8,51.81,51.13,51.22,20700.0
2011-09-20 15:30:00,51.22,51.62,51.01,51.14,60700.0,51.22,51.62,51.01,51.14,60700.0
2011-09-21 09:30:00,50.98,51.19,50.5,50.79,9300.0,50.98,51.19,50.5,50.79,9300.0
2011-09-21 10:00:00,50.94,51.07,50.6,50.79,9000.0,50.94,51.07,50.6,50.79,9000.0
2011-09-21 10:30:00,50.82,50.83,50.08,50.25,6100.0,50.82,50.83,50.08,50.25,6100.0
2011-09-21 11:00:00,50.24,50.29,49.9,50.05,3800.0,50.24,50.29,49.9,50.05,3800.0
2011-09-21 11:30:00,50.06,50.63,50.06,50.28,31400.0,50.06,50.63,50.06,50.28,31400.0
2011-09-21 12:00:00,50.29,50.4,49.98,49.98,8900.0,50.29,50.4,49.98,49.98,8900.0
2011-09-21 12:30:00,49.94,50.09,49.77,49.83,6300.0,49.94,50.09,49.77,49.83,6300.0
2011-09-21 13:00:00,49.85,50.0,49.76,50.0,5300.0,49.85,50.0,49.76,50.0,5300.0
2011-09-21 13:30:00,49.91,49.93,49.82,49.86,4800.0,49.91,49.93,49.82,49.86,4800.0
2011-09-21 14:00:00,49.87,50.27,49.5,49.76,13000.0,49.87,50.27,49.5,49.76,13000.0
2011-09-21 14:30:00,49.71,49.86,49.1,49.23,16100.0,49.71,49.86,49.1,49.23,16100.0
2011-09-21 15:00:00,49.23,49.55,49.13,49.18,12400.0,49.23,49.55,49.13,49.18,12400.0
2011-09-21 15:30:00,49.13,49.23,48.01,48.12,51500.0,49.13,49.23,48.01,48.12,51500.0
2011-09-22 09:30:00,46.6,47.01,46.21,46.28,18400.0,46.6,47.01,46.21,46.28,18400.0
2011-09-22 10:00:00,46.34,47.01,46.34,46.41,10500.0,46.34,47.01,46.34,46.41,10500.0
2011-09-22 10:30:00,46.61,46.94,46.26,46.26,8900.0,46.61,46.94,46.26,46.26,8900.0
2011-09-22 11:00:00,46.28,46.38,46.01,46.14,10500.0,46.28,46.38,46.01,46.14,10500.0
2011-09-22 11:30:00,46.31,46.35,45.99,45.99,19200.0,46.31,46.35,45.99,45.99,19200.0
2011-09-22 12:00:00,45.9,46.01,45.65,45.85,7300.0,45.9,46.01,45.65,45.85,7300.0
2011-09-22 12:30:00,45.9,46.21,45.81,45.97,14600.0,45.9,46.21,45.81,45.97,14600.0
2011-09-22 13:00:00,46.0,46.03,44.86,45.58,34800.0,46.0,46.03,44.86,45.58,34800.0
2011-09-22 13:30:00,45.6,45.72,45.31,45.31,21600.0,45.6,45.72,45.31,45.31,21600.0
2011-09-22 14:00:00,45.39,46.14,45.3,45.97,41000.0,45.39,46.14,45.3,45.97,41000.0
2011-09-22 14:30:00,45.85,45.93,45.34,45.43,14700.0,45.85,45.93,45.34,45.43,14700.0
2011-09-22 15:00:00,45.32,45.4,44.96,45.34,16700.0,45.32,45.4,44.96,45.34,16700.0
2011-09-22 15:30:00,45.27,45.79,44.98,45.65,52300.0,45.27,45.79,44.98,45.65,52300.0
2011-09-23 09:30:00,45.43,46.91,45.43,46.7,26200.0,45.43,46.91,45.43,46.7,26200.0
2011-09-23 10:00:00,46.74,47.02,46.06,47.02,32900.0,46.74,47.02,46.06,47.02,32900.0
2011-09-23 10:30:00,46.98,47.38,46.91,47.2,7500.0,46.98,47.38,46.91,47.2,7500.0
2011-09-23 11:00:00,47.26,47.77,47.14,47.75,10100.0,47.26,47.77,47.14,47.75,10100.0
2011-09-23 11:30:00,47.69,47.73,47.03,47.18,7200.0,47.69,47.73,47.03,47.18,7200.0
2011-09-23 12:00:00,47.27,47.49,46.99,46.99,7700.0,47.27,47.49,46.99,46.99,7700.0
2011-09-23 12:30:00,47.01,47.27,46.84,46.89,8900.0,47.01,47.27,46.84,46.89,8900.0
2011-09-23 13:00:00,46.92,47.04,46.72,46.94,9000.0,46.92,47.04,46.72,46.94,9000.0
2011-09-23 13:30:00,46.89,47.34,46.86,47.25,7100.0,46.89,47.34,46.86,47.25,7100.0
2011-09-23 14:00:00,47.24,47.34,46.75,46.75,4900.0,47.24,47.34,46.75,46.75,4900.0
2011-09-23 14:30:00,46.82,47.07,46.72,46.72,7600.0,46.82,47.07,46.72,46.72,7600.0
2011-09-23 15:00:00,46.73,47.18,46.73,47.14,19200.0,46.73,47.18,46.73,47.14,19200.0
2011-09-23 15:30:00,47.14,47.32,46.92,47.3,41700.0,47.14,47.32,46.92,47.3,41700.0
2011-09-26 09:30:00,47.69,47.83,46.77,47.36,12400.0,47.69,47.83,46.77,47.36,12400.0
2011-09-26 10:00:00,47.25,47.42,46.78,47.22,9400.0,47.25,47.42,46.78,47.22,9400.0
2011-09-26 10:30:00,47.26,47.49,46.72,47.49,5300.0,47.26,47.49,46.72,47.49,5300.0
2011-09-26 11:00:00,47.5,47.83,47.49,47.83,5600.0,47.5,47.83,47.49,47.83,5600.0
2011-09-26 11:30:00,47.8,48.07,47.7,48.06,4000.0,47.8,48.07,47.7,48.06,4000.0
2011-09-26 12:00:00,47.95,47.95,47.58,47.73,4100.0,47.95,47.95,47.58,47.73,4100.0
2011-09-26 12:30:00,47.75,47.75,47.18,47.25,7600.0,47.75,47.75,47.18,47.25,7600.0
2011-09-26 13:00:00,47.13,47.3,47.09,47.09,7400.0,47.13,47.3,47.09,47.09,7400.0
2011-09-26 13:30:00,47.09,47.27,46.95,47.23,6900.0,47.09,47.27,46.95,47.23,6900.0
2011-09-26 14:00:00,47.22,47.52,47.22,47.48,3400.0,47.22,47.52,47.22,47.48,3400.0
2011-09-26 14:30:00,47.39,47.81,47.39,47.61,7600.0,47.39,47.81,47.39,47.61,7600.0
2011-09-26 15:00:00,47.62,47.93,47.62,47.89,6600.0,47.62,47.93,47.62,47.89,6600.0
2011-09-26 15:30:00,47.88,48.12,47.79,48.09,32300.0,47.88,48.12,47.79,48.09,32300.0
2011-09-27 09:30:00,49.15,49.37,48.82,49.04,5500.0,49.15,49.37,48.82,49.04,5500.0
2011-09-27 10:00:00,48.97,49.45,48.97,49.43,7900.0,48.97,49.45,48.97,49.43,7900.0
2011-09-27 10:30:00,49.46,49.92,49.31,49.92,3900.0,49.46,49.92,49.31,49.92,3900.0
2011-09-27 11:00:00,49.87,49.96,49.77,49.87,10400.0,49.87,49.96,49.77,49.87,10400.0
2011-09-27 11:30:00,49.95,50.15,49.93,50.15,10400.0,49.95,50.15,49.93,50.15,10400.0
2011-09-27 12:00:00,50.15,50.4,50.1,50.4,8700.0,50.15,50.4,50.1,50.4,8700.0
2011-09-27 12:30:00,50.38,50.65,50.31,50.62,9300.0,50.38,50.65,50.31,50.62,9300.0
2011-09-27 13:00:00,50.67,50.76,50.53,50.74,8200.0,50.67,50.76,50.53,50.74,8200.0
2011-09-27 13:30:00,50.71,50.93,50.6,50.91,6400.0,50.71,50.93,50.6,50.91,6400.0
2011-09-27 14:00:00,50.94,51.19,50.91,51.1,8700.0,50.94,51.19,50.91,51.1,8700.0
2011-09-27 14:30:00,51.07,51.18,50.95,51.01,5500.0,51.07,51.18,50.95,51.01,5500.0
2011-09-27 15:00:00,51.03,51.03,49.96,50.0,16500.0,51.03,51.03,49.96,50.0,16500.0
2011-09-27 15:30:00,50.03,50.25,49.53,49.96,51700.0,50.03,50.25,49.53,49.96,51700.0
2011-09-28 09:30:00,50.06,50.25,49.62,50.01,13300.0,50.06,50.25,49.62,50.01,13300.0
2011-09-28 10:00:00,50.06,50.06,48.85,49.22,28400.0,50.06,50.06,48.85,49.22,28400.0
2011-09-28 10:30:00,49.23,49.45,48.85,49.28,15400.0,49.23,49.45,48.85,49.28,15400.0
2011-09-28 11:00:00,49.16,49.3,48.88,49.04,14000.0,49.16,49.3,48.88,49.04,14000.0
2011-09-28 11:30:00,49.04,49.48,48.9,49.42,8200.0,49.04,49.48,48.9,49.42,8200.0
2011-09-28 12:00:00,49.5,49.54,49.19,49.47,11100.0,49.5,49.54,49.19,49.47,11100.0
2011-09-28 12:30:00,49.52,49.66,49.33,49.62,9400.0,49.52,49.66,49.33,49.62,9400.0
2011-09-28 13:00:00,49.64,49.64,49.0,49.11,5900.0,49.64,49.64,49.0,49.11,5900.0
2011-09-28 13:30:00,49.05,49.15,48.74,49.05,48900.0,49.05,49.15,48.74,49.05,48900.0
2011-09-28 14:00:00,48.99,49.32,48.95,49.28,21600.0,48.99,49.32,48.95,49.28,21600.0
2011-09-28 14:30:00,49.27,49.92,49.24,49.92,30800.0,49.27,49.92,49.24,49.92,30800.0
2011-09-28 15:00:00,49.92,50.18,49.52,49.52,41600.0,49.92,50.18,49.52,49.52,41600.0
2011-09-28 15:30:00,49.5,49.54,48.79,49.15,127000.0,49.5,49.54,48.79,49.15,127000.0
2011-09-29 09:30:00,50.21,50.73,50.01,50.44,28200.0,50.21,50.73,50.01,50.44,28200.0
2011-09-29 10:00:00,50.6,50.6,50.0,50.12,12000.0,50.6,50.6,50.0,50.12,12000.0
2011-09-29 10:30:00,50.06,50.19,50.0,50.15,17100.0,50.06,50.19,50.0,50.15,17100.0
2011-09-29 11:00:00,50.26,50.37,50.02,50.37,10500.0,50.26,50.37,50.02,50.37,10500.0
2011-09-29 11:30:00,50.34,50.38,50.09,50.19,8100.0,50.34,50.38,50.09,50.19,8100.0
2011-09-29 12:00:00,50.23,50.3,50.11,50.29,6700.0,50.23,50.3,50.11,50.29,6700.0
2011-09-29 12:30:00,50.22,50.22,49.85,49.99,10000.0,50.22,50.22,49.85,49.99,10000.0
2011-09-29 13:00:00,49.96,50.06,49.88,49.88,9700.0,49.96,50.06,49.88,49.88,9700.0
2011-09-29 13:30:00,49.81,49.84,49.44,49.58,19300.0,49.81,49.84,49.44,49.58,19300.0
2011-09-29 14:00:00,49.56,49.57,49.21,49.34,18500.0,49.56,49.57,49.21,49.34,18500.0
2011-09-29 14:30:00,49.29,49.37,48.93,49.04,13400.0,49.29,49.37,48.93,49.04,13400.0
2011-09-29 15:00:00,49.16,49.21,48.7,49.02,21000.0,49.16,49.21,48.7,49.02,21000.0
2011-09-29 15:30:00,49.0,49.86,48.93,49.85,46300.0,49.0,49.86,48.93,49.85,46300.0
2011-09-30 09:30:00,48.92,49.57,48.92,49.31,9000.0,48.92,49.57,48.92,49.31,9000.0
2011-09-30 10:00:00,49.25,49.77,49.13,49.56,3500.0,49.25,49.77,49.13,49.56,3500.0
2011-09-30 10:30:00,49.48,49.68,49.38,49.38,5100.0,49.48,49.68,49.38,49.38,5100.0
2011-09-30 11:00:00,49.39,49.94,49.37,49.87,7300.0,49.39,49.94,49.37,49.87,7300.0
2011-09-30 11:30:00,49.87,50.16,49.87,50.05,5100.0,49.87,50.16,49.87,50.05,5100.0
2011-09-30 12:00:00,50.05,50.1,49.73,49.83,5600.0,50.05,50.1,49.73,49.83,5600.0
2011-09-30 12:30:00,49.79,49.87,49.72,49.75,5200.0,49.79,49.87,49.72,49.75,5200.0
2011-09-30 13:00:00,49.74,49.95,49.64,49.92,3500.0,49.74,49.95,49.64,49.92,3500.0
2011-09-30 13:30:00,49.87,50.15,49.87,50.02,4200.0,49.87,50.15,49.87,50.02,4200.0
2011-09-30 14:00:00,49.97,50.0,49.29,49.29,9800.0,49.97,50.0,49.29,49.29,9800.0
2011-09-30 14:30:00,49.28,49.65,49.26,49.46,4700.0,49.28,49.65,49.26,49.46,4700.0
2011-09-30 15:00:00,49.45,49.71,49.37,49.4,7100.0,49.45,49.71,49.37,49.4,7100.0
2011-09-30 15:30:00,49.34,49.49,48.81,48.84,47900.0,49.34,49.49,48.81,48.84,47900.0
2011-10-03 09:30:00,48.6,49.27,48.31,48.41,9600.0,48.6,49.27,48.31,48.41,9600.0
2011-10-03 10:00:00,48.45,49.64,48.45,48.75,8100.0,48.45,49.64,48.45,48.75,8100.0
2011-10-03 10:30:00,48.84,48.85,48.54,48.81,6400.0,48.84,48.85,48.54,48.81,6400.0
2011-10-03 11:00:00,48.76,49.13,48.62,49.13,3700.0,48.76,49.13,48.62,49.13,3700.0
2011-10-03 11:30:00,49.02,49.1,48.71,48.83,5300.0,49.02,49.1,48.71,48.83,5300.0
2011-10-03 12:00:00,48.71,48.71,48.17,48.28,3500.0,48.71,48.71,48.17,48.28,3500.0
2011-10-03 12:30:00,48.22,48.22,47.63,47.63,5300.0,48.22,48.22,47.63,47.63,5300.0
2011-10-03 13:00:00,47.6,47.61,47.14,47.18,7200.0,47.6,47.61,47.14,47.18,7200.0
2011-10-03 13:30:00,47.29,47.29,46.69,46.92,10100.0,47.29,47.29,46.69,46.92,10100.0
2011-10-03 14:00:00,46.93,47.12,46.59,46.61,7800.0,46.93,47.12,46.59,46.61,7800.0
2011-10-03 14:30:00,46.55,46.73,46.5,46.71,13800.0,46.55,46.73,46.5,46.71,13800.0
2011-10-03 15:00:00,46.73,46.85,46.49,46.54,21100.0,46.73,46.85,46.49,46.54,21100.0
2011-10-03 15:30:00,46.55,46.93,46.09,46.1,56500.0,46.55,46.93,46.09,46.1,56500.0
2011-10-04 09:30:00,45.59,46.47,45.59,45.86,8400.0,45.59,46.47,45.59,45.86,8400.0
2011-10-04 10:00:00,46.14,46.77,46.11,46.57,7700.0,46.14,46.77,46.11,46.57,7700.0
2011-10-04 10:30:00,46.68,47.14,46.53,46.96,11000.0,46.68,47.14,46.53,46.96,11000.0
2011-10-04 11:00:00,46.99,47.45,46.85,47.02,8400.0,46.99,47.45,46.85,47.02,8400.0
2011-10-04 11:30:00,47.07,47.14,46.53,46.7,6200.0,47.07,47.14,46.53,46.7,6200.0
2011-10-04 12:00:00,46.84,47.59,46.84,47.27,9300.0,46.84,47.59,46.84,47.27,9300.0
2011-10-04 12:30:00,47.31,47.53,47.29,47.4,7100.0,47.31,47.53,47.29,47.4,7100.0
2011-10-04 13:00:00,47.41,47.46,47.01,47.04,10100.0,47.41,47.46,47.01,47.04,10100.0
2011-10-04 13:30:00,47.07,47.28,46.88,46.88,6100.0,47.07,47.28,46.88,46.88,6100.0
2011-10-04 14:00:00,47.01,47.13,46.5,46.79,6400.0,47.01,47.13,46.5,46.79,6400.0
2011-10-04 14:30:00,46.98,47.01,46.58,46.63,11700.0,46.98,47.01,46.58,46.63,11700.0
2011-10-04 15:00:00,46.71,47.59,46.48,47.43,33100.0,46.71,47.59,46.48,47.43,33100.0
2011-10-04 15:30:00,47.42,49.79,47.41,49.63,93400.0,47.42,49.79,47.41,49.63,93400.0
2011-10-05 09:30:00,49.59,50.26,49.3,49.68,13600.0,49.59,50.26,49.3,49.68,13600.0
2011-10-05 10:00:00,49.58,50.43,49.58,50.39,8900.0,49.58,50.43,49.58,50.39,8900.0
2011-10-05 10:30:00,50.3,50.7,50.27,50.68,6900.0,50.3,50.7,50.27,50.68,6900.0
2011-10-05 11:00:00,50.65,50.71,50.15,50.29,4400.0,50.65,50.71,50.15,50.29,4400.0
2011-10-05 11:30:00,50.31,50.44,50.14,50.31,5600.0,50.31,50.44,50.14,50.31,5600.0
2011-10-05 12:00:00,50.31,50.31,49.99,49.99,2900.0,50.31,50.31,49.99,49.99,2900.0
2011-10-05 12:30:00,49.91,49.99,49.73,49.99,2800.0,49.91,49.99,49.73,49.99,2800.0
2011-10-05 13:00:00,49.97,50.13,49.73,50.07,5400.0,49.97,50.13,49.73,50.07,5400.0
2011-10-05 13:30:00,50.04,50.41,49.88,50.34,5800.0,50.04,50.41,49.88,50.34,5800.0
2011-10-05 14:00:00,50.33,50.33,50.01,50.14,11600.0,50.33,50.33,50.01,50.14,11600.0
2011-10-05 14:30:00,50.1,50.33,49.63,50.13,6700.0,50.1,50.33,49.63,50.13,6700.0
2011-10-05 15:00:00,50.11,50.51,49.9,50.2,20200.0,50.11,50.51,49.9,50.2,20200.0
2011-10-05 15:30:00,50.21,50.87,50.21,50.53,29600.0,50.21,50.87,50.21,50.53,29600.0
2011-10-06 09:30:00,50.32,50.61,50.04,50.22,3600.0,50.32,50.61,50.04,50.22,3600.0
2011-10-06 10:00:00,50.1,50.84,50.07,50.36,6200.0,50.1,50.84,50.07,50.36,6200.0
2011-10-06 10:30:00,50.43,50.84,50.41,50.68,4500.0,50.43,50.84,50.41,50.68,4500.0
2011-10-06 11:00:00,50.66,50.89,50.52,50.79,5700.0,50.66,50.89,50.52,50.79,5700.0
2011-10-06 11:30:00,50.83,51.08,50.79,51.04,6500.0,50.83,51.08,50.79,51.04,6500.0
2011-10-06 12:00:00,51.14,51.48,51.14,51.32,9500.0,51.14,51.48,51.14,51.32,9500.0
2011-10-06 12:30:00,51.37,51.5,51.24,51.35,8600.0,51.37,51.5,51.24,51.35,8600.0
2011-10-06 13:00:00,51.36,51.42,51.07,51.2,9500.0,51.36,51.42,51.07,51.2,9500.0
2011-10-06 13:30:00,51.2,51.3,51.05,51.13,6600.0,51.2,51.3,51.05,51.13,6600.0
2011-10-06 14:00:00,51.24,51.5,51.05,51.44,6000.0,51.24,51.5,51.05,51.44,6000.0
2011-10-06 14:30:00,51.4,51.52,51.24,51.52,7900.0,51.4,51.52,51.24,51.52,7900.0
2011-10-06 15:00:00,51.47,51.47,51.01,51.18,18100.0,51.47,51.47,51.01,51.18,18100.0
2011-10-06 15:30:00,51.1,52.13,51.1,52.03,68500.0,51.1,52.13,51.1,52.03,68500.0
2011-10-07 09:30:00,52.32,52.65,51.89,52.04,13900.0,52.32,52.65,51.89,52.04,13900.0
2011-10-07 10:00:00,52.11,52.42,51.98,52.16,13400.0,52.11,52.42,51.98,52.16,13400.0
2011-10-07 10:30:00,52.04,52.22,51.68,51.68,6100.0,52.04,52.22,51.68,51.68,6100.0
2011-10-07 11:00:00,51.72,51.72,51.08,51.45,7000.0,51.72,51.72,51.08,51.45,7000.0
2011-10-07 11:30:00,51.41,51.48,51.2,51.43,3700.0,51.41,51.48,51.2,51.43,3700.0
2011-10-07 12:00:00,51.48,51.54,50.64,50.86,13400.0,51.48,51.54,50.64,50.86,13400.0
2011-10-07 12:30:00,50.86,51.15,50.5,50.52,6700.0,50.86,51.15,50.5,50.52,6700.0
2011-10-07 13:00:00,50.56,50.83,50.45,50.71,5700.0,50.56,50.83,50.45,50.71,5700.0
2011-10-07 13:30:00,50.71,51.16,50.59,51.08,9100.0,50.71,51.16,50.59,51.08,9100.0
2011-10-07 14:00:00,51.12,51.48,50.96,51.18,7700.0,51.12,51.48,50.96,51.18,7700.0
2011-10-07 14:30:00,51.1,51.37,50.95,51.08,5000.0,51.1,51.37,50.95,51.08,5000.0
2011-10-07 15:00:00,51.06,51.77,50.9,51.63,11900.0,51.06,51.77,50.9,51.63,11900.0
2011-10-07 15:30:00,51.79,51.98,50.68,50.75,40300.0,51.79,51.98,50.68,50.75,40300.0
2011-10-10 09:30:00,51.97,52.16,51.79,52.15,8300.0,51.97,52.16,51.79,52.15,8300.0
2011-10-10 10:00:00,52.23,52.45,52.18,52.35,2000.0,52.23,52.45,52.18,52.35,2000.0
2011-10-10 10:30:00,52.23,52.56,52.13,52.13,6100.0,52.23,52.56,52.13,52.13,6100.0
2011-10-10 11:00:00,52.18,52.22,52.08,52.21,3100.0,52.18,52.22,52.08,52.21,3100.0
2011-10-10 11:30:00,52.33,52.35,52.19,52.24,6900.0,52.33,52.35,52.19,52.24,6900.0
2011-10-10 12:00:00,52.27,52.32,52.15,52.3,5800.0,52.27,52.32,52.15,52.3,5800.0
2011-10-10 12:30:00,52.29,52.29,52.16,52.21,2300.0,52.29,52.29,52.16,52.21,2300.0
2011-10-10 13:00:00,52.23,52.31,52.12,52.13,6100.0,52.23,52.31,52.12,52.13,6100.0
2011-10-10 13:30:00,52.1,52.29,52.01,52.21,3100.0,52.1,52.29,52.01,52.21,3100.0
2011-10-10 14:00:00,52.22,52.24,52.1,52.15,3900.0,52.22,52.24,52.1,52.15,3900.0
2011-10-10 14:30:00,52.22,52.22,51.99,52.06,3900.0,52.22,52.22,51.99,52.06,3900.0
2011-10-10 15:00:00,52.0,52.03,51.28,51.52,8600.0,52.0,52.03,51.28,51.52,8600.0
2011-10-10 15:30:00,51.49,52.63,51.43,52.53,40300.0,51.49,52.63,51.43,52.53,40300.0
2011-10-11 09:30:00,52.21,52.64,51.96,52.47,4600.0,52.21,52.64,51.96,52.47,4600.0
2011-10-11 10:00:00,52.51,52.87,52.28,52.87,3300.0,52.51,52.87,52.28,52.87,3300.0
2011-10-11 10:30:00,52.99,53.24,52.69,52.88,5700.0,52.99,53.24,52.69,52.88,5700.0
2011-10-11 11:00:00,52.85,52.87,52.56,52.59,1900.0,52.85,52.87,52.56,52.59,1900.0
2011-10-11 11:30:00,52.51,52.81,52.5,52.7,2100.0,52.51,52.81,52.5,52.7,2100.0
2011-10-11 12:00:00,52.8,52.8,52.61,52.73,5400.0,52.8,52.8,52.61,52.73,5400.0
2011-10-11 12:30:00,52.74,52.74,52.35,52.56,3100.0,52.74,52.74,52.35,52.56,3100.0
2011-10-11 13:00:00,52.68,52.72,52.21,52.71,4900.0,52.68,52.72,52.21,52.71,4900.0
2011-10-11 13:30:00,52.71,52.94,52.53,52.82,4100.0,52.71,52.94,52.53,52.82,4100.0
2011-10-11 14:00:00,52.82,52.98,52.62,52.64,9100.0,52.82,52.98,52.62,52.64,9100.0
2011-10-11 14:30:00,52.6,52.78,52.54,52.66,11800.0,52.6,52.78,52.54,52.66,11800.0
2011-10-11 15:00:00,52.7,53.0,52.61,52.74,18100.0,52.7,53.0,52.61,52.74,18100.0
2011-10-11 15:30:00,52.75,53.17,52.72,52.91,33100.0,52.75,53.17,52.72,52.91,33100.0
2011-10-12 09:30:00,53.28,54.04,53.28,54.0,11600.0,53.28,54.04,53.28,54.0,11600.0
2011-10-12 10:00:00,54.05,54.36,53.7,54.36,12900.0,54.05,54.36,53.7,54.36,12900.0
2011-10-12 10:30:00,54.32,54.45,54.0,54.0,26800.0,54.32,54.45,54.0,54.0,26800.0
2011-10-12 11:00:00,53.9,54.27,53.9,54.07,14700.0,53.9,54.27,53.9,54.07,14700.0
2011-10-12 11:30:00,54.17,54.33,54.04,54.26,2300.0,54.17,54.33,54.04,54.26,2300.0
2011-10-12 12:00:00,54.3,54.44,54.03,54.09,4100.0,54.3,54.44,54.03,54.09,4100.0
2011-10-12 12:30:00,54.04,54.66,53.96,54.64,6800.0,54.04,54.66,53.96,54.64,6800.0
2011-10-12 13:00:00,54.58,54.64,54.25,54.26,4300.0,54.58,54.64,54.25,54.26,4300.0
2011-10-12 13:30:00,54.38,54.51,54.28,54.32,1800.0,54.38,54.51,54.28,54.32,1800.0
2011-10-12 14:00:00,54.35,54.66,54.29,54.55,12000.0,54.35,54.66,54.29,54.55,12000.0
2011-10-12 14:30:00,54.64,54.73,54.39,54.43,9400.0,54.64,54.73,54.39,54.43,9400.0
2011-10-12 15:00:00,54.46,54.73,54.41,54.66,12800.0,54.46,54.73,54.41,54.66,12800.0
2011-10-12 15:30:00,54.69,54.82,54.25,54.49,38400.0,54.69,54.82,54.25,54.49,38400.0
2011-10-13 09:30:00,54.33,54.33,53.61,53.88,5800.0,54.33,54.33,53.61,53.88,5800.0
2011-10-13 10:00:00,53.77,53.93,53.51,53.75,4400.0,53.77,53.93,53.51,53.75,4400.0
2011-10-13 10:30:00,53.67,53.88,53.5,53.5,4000.0,53.67,53.88,53.5,53.5,4000.0
2011-10-13 11:00:00,53.5,53.73,53.39,53.53,3700.0,53.5,53.73,53.39,53.53,3700.0
2011-10-13 11:30:00,53.6,53.84,53.59,53.73,2800.0,53.6,53.84,53.59,53.73,2800.0
2011-10-13 12:00:00,53.82,53.84,53.41,53.49,4100.0,53.82,53.84,53.41,53.49,4100.0
2011-10-13 12:30:00,53.45,53.55,53.22,53.52,4800.0,53.45,53.55,53.22,53.52,4800.0
2011-10-13 13:00:00,53.52,53.87,53.41,53.87,6200.0,53.52,53.87,53.41,53.87,6200.0
2011-10-13 13:30:00,53.86,53.91,53.68,53.75,2800.0,53.86,53.91,53.68,53.75,2800.0
2011-10-13 14:00:00,53.65,53.7,53.51,53.56,4500.0,53.65,53.7,53.51,53.56,4500.0
2011-10-13 14:30:00,53.51,53.82,53.47,53.73,3900.0,53.51,53.82,53.47,53.73,3900.0
2011-10-13 15:00:00,53.73,54.02,53.54,53.75,10500.0,53.73,54.02,53.54,53.75,10500.0
2011-10-13 15:30:00,53.66,53.93,53.51,53.77,25400.0,53.66,53.93,53.51,53.77,25400.0
2011-10-14 09:30:00,54.51,54.87,54.09,54.3,5700.0,54.51,54.87,54.09,54.3,5700.0
2011-10-14 10:00:00,54.35,54.43,54.18,54.3,2000.0,54.35,54.43,54.18,54.3,2000.0
2011-10-14 10:30:00,54.15,54.41,54.15,54.27,4800.0,54.15,54.41,54.15,54.27,4800.0
2011-10-14 11:00:00,54.2,54.2,53.87,53.87,800.0,54.2,54.2,53.87,53.87,800.0
2011-10-14 11:30:00,53.97,54.04,53.88,53.92,1200.0,53.97,54.04,53.88,53.92,1200.0
2011-10-14 12:00:00,53.79,53.87,53.71,53.87,2100.0,53.79,53.87,53.71,53.87,2100.0
2011-10-14 12:30:00,54.01,54.15,53.97,53.97,1800.0,54.01,54.15,53.97,53.97,1800.0
2011-10-14 13:00:00,53.99,54.28,53.99,54.19,4200.0,53.99,54.28,53.99,54.19,4200.0
2011-10-14 13:30:00,54.08,54.29,54.08,54.25,8500.0,54.08,54.29,54.08,54.25,8500.0
2011-10-14 14:00:00,54.33,54.43,54.2,54.43,2800.0,54.33,54.43,54.2,54.43,2800.0
2011-10-14 14:30:00,54.34,54.43,54.23,54.43,6400.0,54.34,54.43,54.23,54.43,6400.0
2011-10-14 15:00:00,54.44,54.7,54.41,54.55,8400.0,54.44,54.7,54.41,54.55,8400.0
2011-10-14 15:30:00,54.56,54.82,54.33,54.68,19900.0,54.56,54.82,54.33,54.68,19900.0
2011-10-17 09:30:00,54.08,54.23,53.8,53.82,3500.0,54.08,54.23,53.8,53.82,3500.0
2011-10-17 10:00:00,53.76,53.82,53.67,53.7,1700.0,53.76,53.82,53.67,53.7,1700.0
2011-10-17 10:30:00,53.77,53.85,53.7,53.81,2300.0,53.77,53.85,53.7,53.81,2300.0
2011-10-17 11:00:00,53.77,53.81,53.69,53.81,1400.0,53.77,53.81,53.69,53.81,1400.0
2011-10-17 11:30:00,53.85,53.85,53.4,53.4,2300.0,53.85,53.85,53.4,53.4,2300.0
2011-10-17 12:00:00,53.42,53.45,53.41,53.44,700.0,53.42,53.45,53.41,53.44,700.0
2011-10-17 12:30:00,53.34,53.43,53.29,53.29,1300.0,53.34,53.43,53.29,53.29,1300.0
2011-10-17 13:00:00,53.31,53.32,53.15,53.16,2300.0,53.31,53.32,53.15,53.16,2300.0
2011-10-17 13:30:00,53.15,53.16,52.93,52.99,7500.0,53.15,53.16,52.93,52.99,7500.0
2011-10-17 14:00:00,53.02,53.13,52.9,52.95,3800.0,53.02,53.13,52.9,52.95,3800.0
2011-10-17 14:30:00,52.93,53.01,52.75,53.01,4300.0,52.93,53.01,52.75,53.01,4300.0
2011-10-17 15:00:00,53.06,53.15,52.79,52.86,9200.0,53.06,53.15,52.79,52.86,9200.0
2011-10-17 15:30:00,52.83,53.06,52.44,52.58,52100.0,52.83,53.06,52.44,52.58,52100.0
2011-10-18 09:30:00,53.0,53.32,52.74,52.8,12900.0,53.0,53.32,52.74,52.8,12900.0
2011-10-18 10:00:00,52.82,53.09,52.66,53.09,1700.0,52.82,53.09,52.66,53.09,1700.0
2011-10-18 10:30:00,53.33,53.74,53.31,53.66,2400.0,53.33,53.74,53.31,53.66,2400.0
2011-10-18 11:00:00,53.66,53.93,53.66,53.72,3800.0,53.66,53.93,53.66,53.72,3800.0
2011-10-18 11:30:00,53.76,54.19,53.76,54.14,8400.0,53.76,54.19,53.76,54.14,8400.0
2011-10-18 12:00:00,54.19,54.27,54.08,54.09,5100.0,54.19,54.27,54.08,54.09,5100.0
2011-10-18 12:30:00,54.01,54.45,54.01,54.35,6400.0,54.01,54.45,54.01,54.35,6400.0
2011-10-18 13:00:00,54.3,54.31,54.02,54.12,6000.0,54.3,54.31,54.02,54.12,6000.0
2011-10-18 13:30:00,54.11,54.32,54.04,54.21,6700.0,54.11,54.32,54.04,54.21,6700.0
2011-10-18 14:00:00,54.33,54.43,54.25,54.32,4200.0,54.33,54.43,54.25,54.32,4200.0
2011-10-18 14:30:00,54.34,54.53,54.03,54.13,7600.0,54.34,54.53,54.03,54.13,7600.0
2011-10-18 15:00:00,54.29,55.0,54.29,54.59,22800.0,54.29,55.0,54.29,54.59,22800.0
2011-10-18 15:30:00,54.59,55.07,54.49,54.8,55700.0,54.59,55.07,54.49,54.8,55700.0
2011-10-19 09:30:00,54.41,54.84,54.33,54.76,3800.0,54.41,54.84,54.33,54.76,3800.0
2011-10-19 10:00:00,54.85,55.1,54.65,54.97,5300.0,54.85,55.1,54.65,54.97,5300.0
2011-10-19 10:30:00,54.9,55.09,54.85,55.0,3300.0,54.9,55.09,54.85,55.0,3300.0
2011-10-19 11:00:00,54.91,54.91,54.58,54.68,1700.0,54.91,54.91,54.58,54.68,1700.0
2011-10-19 11:30:00,54.68,54.76,54.68,54.76,1400.0,54.68,54.76,54.68,54.76,1400.0
2011-10-19 12:00:00,54.65,54.87,54.41,54.87,4500.0,54.65,54.87,54.41,54.87,4500.0
2011-10-19 12:30:00,54.81,54.89,54.73,54.89,2400.0,54.81,54.89,54.73,54.89,2400.0
2011-10-19 13:00:00,54.94,54.98,54.85,54.89,2600.0,54.94,54.98,54.85,54.89,2600.0
2011-10-19 13:30:00,54.86,54.89,54.65,54.68,7800.0,54.86,54.89,54.65,54.68,7800.0
2011-10-19 14:00:00,54.66,54.66,53.8,53.81,5000.0,54.66,54.66,53.8,53.81,5000.0
2011-10-19 14:30:00,53.79,53.95,53.58,53.75,6300.0,53.79,53.95,53.58,53.75,6300.0
2011-10-19 15:00:00,53.67,53.83,53.44,53.54,5800.0,53.67,53.83,53.44,53.54,5800.0
2011-10-19 15:30:00,53.49,53.76,53.21,53.42,51100.0,53.49,53.76,53.21,53.42,51100.0
2011-10-20 09:30:00,53.4,53.56,52.94,53.02,2700.0,53.4,53.56,52.94,53.02,2700.0
2011-10-20 10:00:00,53.02,53.66,53.02,53.27,2900.0,53.02,53.66,53.02,53.27,2900.0
2011-10-20 10:30:00,53.26,53.26,52.56,52.56,5500.0,53.26,53.26,52.56,52.56,5500.0
2011-10-20 11:00:00,52.48,52.74,52.39,52.65,4300.0,52.48,52.74,52.39,52.65,4300.0
2011-10-20 11:30:00,52.69,52.97,52.58,52.65,11200.0,52.69,52.97,52.58,52.65,11200.0
2011-10-20 12:00:00,52.68,52.72,52.23,52.54,7000.0,52.68,52.72,52.23,52.54,7000.0
2011-10-20 12:30:00,52.46,52.99,52.46,52.99,5000.0,52.46,52.99,52.46,52.99,5000.0
2011-10-20 13:00:00,53.02,54.01,52.94,53.85,12500.0,53.02,54.01,52.94,53.85,12500.0
2011-10-20 13:30:00,53.84,54.1,53.67,53.94,11500.0,53.84,54.1,53.67,53.94,11500.0
2011-10-20 14:00:00,53.89,54.11,53.58,54.04,8200.0,53.89,54.11,53.58,54.04,8200.0
2011-10-20 14:30:00,54.02,54.38,53.93,54.31,8900.0,54.02,54.38,53.93,54.31,8900.0
2011-10-20 15:00:00,54.3,54.34,53.83,54.13,13100.0,54.3,54.34,53.83,54.13,13100.0
2011-10-20 15:30:00,54.12,54.21,53.87,54.17,26300.0,54.12,54.21,53.87,54.17,26300.0
2011-10-21 09:30:00,55.19,55.19,54.89,54.94,33600.0,55.19,55.19,54.89,54.94,33600.0
2011-10-21 10:00:00,54.89,55.02,54.77,54.81,15100.0,54.89,55.02,54.77,54.81,15100.0
2011-10-21 10:30:00,54.85,55.09,54.71,55.01,11600.0,54.85,55.09,54.71,55.01,11600.0
2011-10-21 11:00:00,55.01,55.06,54.91,54.94,5500.0,55.01,55.06,54.91,54.94,5500.0
2011-10-21 11:30:00,55.0,55.09,54.93,54.96,5000.0,55.0,55.09,54.93,54.96,5000.0
2011-10-21 12:00:00,55.02,55.02,54.96,55.0,4900.0,55.02,55.02,54.96,55.0,4900.0
2011-10-21 12:30:00,55.0,55.01,54.87,54.91,3900.0,55.0,55.01,54.87,54.91,3900.0
2011-10-21 13:00:00,54.89,54.93,54.7,54.7,5800.0,54.89,54.93,54.7,54.7,5800.0
2011-10-21 13:30:00,54.72,54.89,54.65,54.79,4100.0,54.72,54.89,54.65,54.79,4100.0
2011-10-21 14:00:00,54.79,55.07,54.75,54.94,9700.0,54.79,55.07,54.75,54.94,9700.0
2011-10-21 14:30:00,54.93,55.14,54.82,55.1,8000.0,54.93,55.14,54.82,55.1,8000.0
2011-10-21 15:00:00,55.09,55.15,54.97,55.0,28500.0,55.09,55.15,54.97,55.0,28500.0
2011-10-21 15:30:00,55.11,55.48,55.02,55.4,55500.0,55.11,55.48,55.02,55.4,55500.0
2011-10-24 09:30:00,55.5,55.72,55.3,55.6,18400.0,55.5,55.72,55.3,55.6,18400.0
2011-10-24 10:00:00,55.68,56.16,55.54,56.15,4800.0,55.68,56.16,55.54,56.15,4800.0
2011-10-24 10:30:00,56.12,56.28,55.91,55.96,6500.0,56.12,56.28,55.91,55.96,6500.0
2011-10-24 11:00:00,56.05,56.39,56.05,56.39,8600.0,56.05,56.39,56.05,56.39,8600.0
2011-10-24 11:30:00,56.45,57.0,56.45,56.93,8600.0,56.45,57.0,56.45,56.93,8600.0
2011-10-24 12:00:00,56.92,57.04,56.89,57.04,3300.0,56.92,57.04,56.89,57.04,3300.0
2011-10-24 12:30:00,56.97,56.99,56.75,56.99,2500.0,56.97,56.99,56.75,56.99,2500.0
2011-10-24 13:00:00,56.92,57.24,56.91,57.24,4600.0,56.92,57.24,56.91,57.24,4600.0
2011-10-24 13:30:00,57.22,57.46,57.13,57.41,4400.0,57.22,57.46,57.13,57.41,4400.0
2011-10-24 14:00:00,57.39,57.52,57.19,57.52,5300.0,57.39,57.52,57.19,57.52,5300.0
2011-10-24 14:30:00,57.52,57.53,57.32,57.38,5300.0,57.52,57.53,57.32,57.38,5300.0
2011-10-24 15:00:00,57.43,57.52,57.13,57.2,5900.0,57.43,57.52,57.13,57.2,5900.0
2011-10-24 15:30:00,57.25,57.64,57.18,57.55,42400.0,57.25,57.64,57.18,57.55,42400.0
2011-10-25 09:30:00,57.18,57.18,56.12,56.49,8100.0,57.18,57.18,56.12,56.49,8100.0
2011-10-25 10:00:00,56.49,56.72,56.17,56.72,2300.0,56.49,56.72,56.17,56.72,2300.0
2011-10-25 10:30:00,56.83,56.99,56.65,56.65,5200.0,56.83,56.99,56.65,56.65,5200.0
2011-10-25 11:00:00,56.4,56.61,56.3,56.53,3800.0,56.4,56.61,56.3,56.53,3800.0
2011-10-25 11:30:00,56.56,56.68,56.45,56.64,6600.0,56.56,56.68,56.45,56.64,6600.0
2011-10-25 12:00:00,56.52,56.77,56.52,56.77,5500.0,56.52,56.77,56.52,56.77,5500.0
2011-10-25 12:30:00,56.77,56.82,56.47,56.48,2200.0,56.77,56.82,56.47,56.48,2200.0
2011-10-25 13:00:00,56.5,56.65,56.43,56.58,6600.0,56.5,56.65,56.43,56.58,6600.0
2011-10-25 13:30:00,56.44,56.73,56.43,56.73,5700.0,56.44,56.73,56.43,56.73,5700.0
2011-10-25 14:00:00,56.74,56.74,56.26,56.49,5400.0,56.74,56.74,56.26,56.49,5400.0
2011-10-25 14:30:00,56.39,56.51,56.24,56.34,4600.0,56.39,56.51,56.24,56.34,4600.0
2011-10-25 15:00:00,56.5,56.51,56.14,56.44,13900.0,56.5,56.51,56.14,56.44,13900.0
2011-10-25 15:30:00,56.37,56.49,55.84,56.0,41800.0,56.37,56.49,55.84,56.0,41800.0
2011-10-26 09:30:00,57.04,57.04,56.41,56.63,5300.0,57.04,57.04,56.41,56.63,5300.0
2011-10-26 10:00:00,56.58,56.58,55.89,56.25,6300.0,56.58,56.58,55.89,56.25,6300.0
2011-10-26 10:30:00,56.28,56.48,55.54,55.73,7000.0,56.28,56.48,55.54,55.73,7000.0
2011-10-26 11:00:00,55.63,55.82,55.63,55.82,3800.0,55.63,55.82,55.63,55.82,3800.0
2011-10-26 11:30:00,55.83,56.03,55.72,55.85,5800.0,55.83,56.03,55.72,55.85,5800.0
2011-10-26 12:00:00,56.13,56.13,55.94,56.05,1900.0,56.13,56.13,55.94,56.05,1900.0
2011-10-26 12:30:00,56.15,56.16,56.07,56.07,2500.0,56.15,56.16,56.07,56.07,2500.0
2011-10-26 13:00:00,56.02,56.02,55.73,55.92,4900.0,56.02,56.02,55.73,55.92,4900.0
2011-10-26 13:30:00,55.91,56.18,55.82,56.18,16800.0,55.91,56.18,55.82,56.18,16800.0
2011-10-26 14:00:00,56.11,56.31,55.96,56.2,10100.0,56.11,56.31,55.96,56.2,10100.0
2011-10-26 14:30:00,56.3,56.36,55.96,56.07,11600.0,56.3,56.36,55.96,56.07,11600.0
2011-10-26 15:00:00,56.17,56.57,56.1,56.57,7900.0,56.17,56.57,56.1,56.57,7900.0
2011-10-26 15:30:00,56.53,56.99,56.47,56.72,36900.0,56.53,56.99,56.47,56.72,36900.0
2011-10-27 09:30:00,58.37,59.46,57.92,58.94,19300.0,58.37,59.46,57.92,58.94,19300.0
2011-10-27 10:00:00,58.74,59.15,58.59,58.59,15700.0,58.74,59.15,58.59,58.59,15700.0
2011-10-27 10:30:00,58.65,59.11,58.58,58.84,12200.0,58.65,59.11,58.58,58.84,12200.0
2011-10-27 11:00:00,58.97,59.0,58.86,58.86,12400.0,58.97,59.0,58.86,58.86,12400.0
2011-10-27 11:30:00,58.92,59.21,58.9,59.21,15200.0,58.92,59.21,58.9,59.21,15200.0
2011-10-27 12:00:00,59.37,60.56,59.32,60.53,22700.0,59.37,60.56,59.32,60.53,22700.0
2011-10-27 12:30:00,60.56,60.91,60.44,60.45,23900.0,60.56,60.91,60.44,60.45,23900.0
2011-10-27 13:00:00,60.54,60.77,59.93,60.1,21000.0,60.54,60.77,59.93,60.1,21000.0
2011-10-27 13:30:00,60.22,60.42,60.09,60.42,13300.0,60.22,60.42,60.09,60.42,13300.0
2011-10-27 14:00:00,60.41,60.78,60.4,60.77,16800.0,60.41,60.78,60.4,60.77,16800.0
2011-10-27 14:30:00,60.68,60.68,60.16,60.35,20300.0,60.68,60.68,60.16,60.35,20300.0
2011-10-27 15:00:00,60.4,60.4,59.95,59.95,26400.0,60.4,60.4,59.95,59.95,26400.0
2011-10-27 15:30:00,59.96,60.08,58.31,58.51,110000.0,59.96,60.08,58.31,58.51,110000.0
2011-10-28 09:30:00,58.45,58.68,57.77,57.99,22000.0,58.45,58.68,57.77,57.99,22000.0
2011-10-28 10:00:00,57.99,57.99,57.45,57.45,7000.0,57.99,57.99,57.45,57.45,7000.0
2011-10-28 10:30:00,57.45,57.72,57.18,57.28,8900.0,57.45,57.72,57.18,57.28,8900.0
2011-10-28 11:00:00,57.28,57.28,57.0,57.07,10500.0,57.28,57.28,57.0,57.07,10500.0
2011-10-28 11:30:00,56.91,57.1,56.53,56.69,20700.0,56.91,57.1,56.53,56.69,20700.0
2011-10-28 12:00:00,56.74,56.82,56.29,56.33,23100.0,56.74,56.82,56.29,56.33,23100.0
2011-10-28 12:30:00,56.36,56.48,56.16,56.23,12900.0,56.36,56.48,56.16,56.23,12900.0
2011-10-28 13:00:00,56.27,56.34,55.99,56.15,27700.0,56.27,56.34,55.99,56.15,27700.0
2011-10-28 13:30:00,56.15,56.17,55.95,56.0,37000.0,56.15,56.17,55.95,56.0,37000.0
2011-10-28 14:00:00,56.03,56.06,55.5,55.52,16500.0,56.03,56.06,55.5,55.52,16500.0
2011-10-28 14:30:00,55.5,55.71,55.41,55.71,28500.0,55.5,55.71,55.41,55.71,28500.0
2011-10-28 15:00:00,55.71,56.21,55.71,56.09,21500.0,55.71,56.21,55.71,56.09,21500.0
2011-10-28 15:30:00,56.04,56.2,55.95,56.07,52800.0,56.04,56.2,55.95,56.07,52800.0
2011-10-31 09:30:00,55.0,55.0,54.16,54.48,19000.0,55.0,55.0,54.16,54.48,19000.0
2011-10-31 10:00:00,54.5,54.54,54.33,54.47,18700.0,54.5,54.54,54.33,54.47,18700.0
2011-10-31 10:30:00,54.45,54.56,54.39,54.55,19000.0,54.45,54.56,54.39,54.55,19000.0
2011-10-31 11:00:00,54.58,54.68,54.46,54.56,16200.0,54.58,54.68,54.46,54.56,16200.0
2011-10-31 11:30:00,54.55,54.92,54.55,54.87,13900.0,54.55,54.92,54.55,54.87,13900.0
2011-10-31 12:00:00,54.76,54.99,54.75,54.75,6500.0,54.76,54.99,54.75,54.75,6500.0
2011-10-31 12:30:00,54.8,54.86,54.67,54.73,9500.0,54.8,54.86,54.67,54.73,9500.0
2011-10-31 13:00:00,54.76,54.76,54.62,54.65,15000.0,54.76,54.76,54.62,54.65,15000.0
2011-10-31 13:30:00,54.74,54.91,54.68,54.76,19300.0,54.74,54.91,54.68,54.76,19300.0
2011-10-31 14:00:00,54.76,55.0,54.76,55.0,5400.0,54.76,55.0,54.76,55.0,5400.0
2011-10-31 14:30:00,54.97,55.0,54.85,54.97,8900.0,54.97,55.0,54.85,54.97,8900.0
2011-10-31 15:00:00,54.97,54.99,54.73,54.76,14000.0,54.97,54.99,54.73,54.76,14000.0
2011-10-31 15:30:00,54.75,54.99,54.45,54.47,54300.0,54.75,54.99,54.45,54.47,54300.0
2011-11-01 09:30:00,52.35,53.45,52.35,52.98,15900.0,52.35,53.45,52.35,52.98,15900.0
2011-11-01 10:00:00,52.89,53.64,52.66,53.64,11900.0,52.89,53.64,52.66,53.64,11900.0
2011-11-01 10:30:00,53.64,53.64,53.39,53.47,14500.0,53.64,53.64,53.39,53.47,14500.0
2011-11-01 11:00:00,53.47,53.65,53.38,53.42,8700.0,53.47,53.65,53.38,53.42,8700.0
2011-11-01 11:30:00,53.39,53.39,52.62,52.74,10300.0,53.39,53.39,52.62,52.74,10300.0
2011-11-01 12:00:00,52.67,52.78,52.43,52.54,11200.0,52.67,52.78,52.43,52.54,11200.0
2011-11-01 12:30:00,52.52,52.73,52.35,52.37,7400.0,52.52,52.73,52.35,52.37,7400.0
2011-11-01 13:00:00,52.46,53.09,52.37,53.0,9500.0,52.46,53.09,52.37,53.0,9500.0
2011-11-01 13:30:00,53.1,53.52,52.96,53.14,12000.0,53.1,53.52,52.96,53.14,12000.0
2011-11-01 14:00:00,53.11,53.63,53.11,53.53,9800.0,53.11,53.63,53.11,53.53,9800.0
2011-11-01 14:30:00,53.47,53.54,52.93,52.97,13500.0,53.47,53.54,52.93,52.97,13500.0
2011-11-01 15:00:00,52.97,53.09,52.6,53.01,21100.0,52.97,53.09,52.6,53.01,21100.0
2011-11-01 15:30:00,53.01,53.32,52.81,52.97,61500.0,53.01,53.32,52.81,52.97,61500.0
2011-11-02 09:30:00,53.66,53.89,53.51,53.59,12000.0,53.66,53.89,53.51,53.59,12000.0
2011-11-02 10:00:00,53.62,53.78,53.4,53.51,21700.0,53.62,53.78,53.4,53.51,21700.0
2011-11-02 10:30:00,53.5,53.53,53.27,53.51,28900.0,53.5,53.53,53.27,53.51,28900.0
2011-11-02 11:00:00,53.54,53.67,53.5,53.55,8300.0,53.54,53.67,53.5,53.55,8300.0
2011-11-02 11:30:00,53.58,53.63,53.5,53.6,6600.0,53.58,53.63,53.5,53.6,6600.0
2011-11-02 12:00:00,53.51,53.68,53.42,53.68,7900.0,53.51,53.68,53.42,53.68,7900.0
2011-11-02 12:30:00,53.74,53.84,53.26,53.26,17200.0,53.74,53.84,53.26,53.26,17200.0
2011-11-02 13:00:00,53.26,53.3,52.9,52.93,19200.0,53.26,53.3,52.9,52.93,19200.0
2011-11-02 13:30:00,52.93,53.26,52.93,52.97,12100.0,52.93,53.26,52.93,52.97,12100.0
2011-11-02 14:00:00,52.96,53.09,52.8,52.94,17600.0,52.96,53.09,52.8,52.94,17600.0
2011-11-02 14:30:00,52.9,53.39,52.9,53.32,13600.0,52.9,53.39,52.9,53.32,13600.0
2011-11-02 15:00:00,53.35,53.7,53.32,53.41,27600.0,53.35,53.7,53.32,53.41,27600.0
2011-11-02 15:30:00,53.46,53.58,53.1,53.3,72300.0,53.46,53.58,53.1,53.3,72300.0
2011-11-03 09:30:00,53.89,54.01,53.48,53.78,8400.0,53.89,54.01,53.48,53.78,8400.0
2011-11-03 10:00:00,53.75,53.75,53.35,53.51,19300.0,53.75,53.75,53.35,53.51,19300.0
2011-11-03 10:30:00,53.61,54.13,53.46,54.02,12200.0,53.61,54.13,53.46,54.02,12200.0
2011-11-03 11:00:00,54.01,54.49,54.01,54.3,6600.0,54.01,54.49,54.01,54.3,6600.0
2011-11-03 11:30:00,54.28,54.62,54.28,54.5,4600.0,54.28,54.62,54.28,54.5,4600.0
2011-11-03 12:00:00,54.47,54.92,54.36,54.92,4900.0,54.47,54.92,54.36,54.92,4900.0
2011-11-03 12:30:00,54.82,54.82,54.51,54.8,2400.0,54.82,54.82,54.51,54.8,2400.0
2011-11-03 13:00:00,54.8,54.94,54.69,54.9,5700.0,54.8,54.94,54.69,54.9,5700.0
2011-11-03 13:30:00,54.89,55.02,54.84,54.89,18000.0,54.89,55.02,54.84,54.89,18000.0
2011-11-03 14:00:00,54.87,55.09,54.71,54.76,4900.0,54.87,55.09,54.71,54.76,4900.0
2011-11-03 14:30:00,54.79,54.87,54.61,54.76,4100.0,54.79,54.87,54.61,54.76,4100.0
2011-11-03 15:00:00,54.77,55.15,54.77,55.15,9600.0,54.77,55.15,54.77,55.15,9600.0
2011-11-03 15:30:00,55.19,55.34,55.0,55.23,31400.0,55.19,55.34,55.0,55.23,31400.0
2011-11-04 09:30:00,54.49,54.76,54.18,54.3,5800.0,54.49,54.76,54.18,54.3,5800.0
2011-11-04 10:00:00,54.14,54.24,54.0,54.01,3200.0,54.14,54.24,54.0,54.01,3200.0
2011-11-04 10:30:00,54.01,54.22,53.9,54.2,6100.0,54.01,54.22,53.9,54.2,6100.0
2011-11-04 11:00:00,54.36,54.36,54.09,54.32,1600.0,54.36,54.36,54.09,54.32,1600.0
2011-11-04 11:30:00,54.18,54.54,54.06,54.47,2300.0,54.18,54.54,54.06,54.47,2300.0
2011-11-04 12:00:00,54.5,54.69,54.47,54.61,2200.0,54.5,54.69,54.47,54.61,2200.0
2011-11-04 12:30:00,54.55,54.55,54.3,54.45,4900.0,54.55,54.55,54.3,54.45,4900.0
2011-11-04 13:00:00,54.39,54.78,54.39,54.71,900.0,54.39,54.78,54.39,54.71,900.0
2011-11-04 13:30:00,54.65,54.9,54.64,54.77,1800.0,54.65,54.9,54.64,54.77,1800.0
2011-11-04 14:00:00,54.74,54.89,54.56,54.89,2800.0,54.74,54.89,54.56,54.89,2800.0
2011-11-04 14:30:00,54.93,55.07,54.78,54.78,4500.0,54.93,55.07,54.78,54.78,4500.0
2011-11-04 15:00:00,54.82,54.82,54.41,54.52,4300.0,54.82,54.82,54.41,54.52,4300.0
2011-11-04 15:30:00,54.46,54.78,54.44,54.6,20300.0,54.46,54.78,54.44,54.6,20300.0
2011-11-07 09:30:00,54.72,54.72,54.26,54.52,2200.0,54.72,54.72,54.26,54.52,2200.0
2011-11-07 10:00:00,54.42,54.42,54.01,54.08,3800.0,54.42,54.42,54.01,54.08,3800.0
2011-11-07 10:30:00,54.04,54.17,53.99,54.05,16600.0,54.04,54.17,53.99,54.05,16600.0
2011-11-07 11:00:00,53.99,54.21,53.99,54.15,6100.0,53.99,54.21,53.99,54.15,6100.0
2011-11-07 11:30:00,54.12,54.12,53.86,53.93,3000.0,54.12,54.12,53.86,53.93,3000.0
2011-11-07 12:00:00,53.93,54.08,53.87,53.87,11800.0,53.93,54.08,53.87,53.87,11800.0
2011-11-07 12:30:00,53.76,53.88,53.67,53.81,1600.0,53.76,53.88,53.67,53.81,1600.0
2011-11-07 13:00:00,53.81,54.09,53.81,54.06,2800.0,53.81,54.09,53.81,54.06,2800.0
2011-11-07 13:30:00,54.03,54.19,53.93,54.19,1100.0,54.03,54.19,53.93,54.19,1100.0
2011-11-07 14:00:00,54.15,54.85,54.15,54.83,4900.0,54.15,54.85,54.15,54.83,4900.0
2011-11-07 14:30:00,54.84,54.87,54.63,54.8,3100.0,54.84,54.87,54.63,54.8,3100.0
2011-11-07 15:00:00,54.92,54.99,54.83,54.84,2800.0,54.92,54.99,54.83,54.84,2800.0
2011-11-07 15:30:00,54.8,55.06,54.74,54.97,18000.0,54.8,55.06,54.74,54.97,18000.0
2011-11-08 09:30:00,55.36,55.5,54.92,55.07,3800.0,55.36,55.5,54.92,55.07,3800.0
2011-11-08 10:00:00,55.21,55.21,54.75,54.75,1200.0,55.21,55.21,54.75,54.75,1200.0
2011-11-08 10:30:00,54.7,54.98,54.7,54.76,1800.0,54.7,54.98,54.7,54.76,1800.0
2011-11-08 11:00:00,54.66,54.66,54.03,54.22,4600.0,54.66,54.66,54.03,54.22,4600.0
2011-11-08 11:30:00,54.34,54.34,54.13,54.32,1300.0,54.34,54.34,54.13,54.32,1300.0
2011-11-08 12:00:00,54.33,54.48,54.2,54.43,3000.0,54.33,54.48,54.2,54.43,3000.0
2011-11-08 12:30:00,54.57,54.61,54.46,54.46,1600.0,54.57,54.61,54.46,54.46,1600.0
2011-11-08 13:00:00,54.6,54.77,54.44,54.6,6100.0,54.6,54.77,54.44,54.6,6100.0
2011-11-08 13:30:00,54.65,55.25,54.58,55.21,11300.0,54.65,55.25,54.58,55.21,11300.0
2011-11-08 14:00:00,55.23,55.56,55.15,55.55,7100.0,55.23,55.56,55.15,55.55,7100.0
2011-11-08 14:30:00,55.56,55.87,55.55,55.87,9200.0,55.56,55.87,55.55,55.87,9200.0
2011-11-08 15:00:00,55.82,56.09,55.59,55.97,13500.0,55.82,56.09,55.59,55.97,13500.0
2011-11-08 15:30:00,55.98,56.15,55.71,55.95,46400.0,55.98,56.15,55.71,55.95,46400.0
2011-11-09 09:30:00,54.38,54.79,54.38,54.67,4000.0,54.38,54.79,54.38,54.67,4000.0
2011-11-09 10:00:00,54.72,54.74,54.31,54.31,5200.0,54.72,54.74,54.31,54.31,5200.0
2011-11-09 10:30:00,54.29,54.38,54.07,54.31,2300.0,54.29,54.38,54.07,54.31,2300.0
2011-11-09 11:00:00,54.25,54.4,54.2,54.29,2500.0,54.25,54.4,54.2,54.29,2500.0
2011-11-09 11:30:00,54.36,54.4,54.27,54.27,1000.0,54.36,54.4,54.27,54.27,1000.0
2011-11-09 12:00:00,54.23,54.23,54.03,54.03,2900.0,54.23,54.23,54.03,54.03,2900.0
2011-11-09 12:30:00,54.12,54.16,54.09,54.14,1400.0,54.12,54.16,54.09,54.14,1400.0
2011-11-09 13:00:00,54.16,54.17,54.0,54.05,8200.0,54.16,54.17,54.0,54.05,8200.0
2011-11-09 13:30:00,54.02,54.05,54.0,54.05,21300.0,54.02,54.05,54.0,54.05,21300.0
2011-11-09 14:00:00,54.04,54.1,53.78,53.87,21500.0,54.04,54.1,53.78,53.87,21500.0
2011-11-09 14:30:00,53.91,54.05,53.82,53.98,14500.0,53.91,54.05,53.82,53.98,14500.0
2011-11-09 15:00:00,53.99,54.1,53.87,53.9,21300.0,53.99,54.1,53.87,53.9,21300.0
2011-11-09 15:30:00,53.9,53.93,53.45,53.58,55300.0,53.9,53.93,53.45,53.58,55300.0
2011-11-10 09:30:00,54.38,54.79,54.0,54.0,5800.0,54.38,54.79,54.0,54.0,5800.0
2011-11-10 10:00:00,54.0,54.17,53.91,54.01,7500.0,54.0,54.17,53.91,54.01,7500.0
2011-11-10 10:30:00,53.98,54.27,53.84,54.23,8600.0,53.98,54.27,53.84,54.23,8600.0
2011-11-10 11:00:00,54.33,54.37,54.13,54.3,5500.0,54.33,54.37,54.13,54.3,5500.0
2011-11-10 11:30:00,54.29,54.56,54.17,54.41,3700.0,54.29,54.56,54.17,54.41,3700.0
2011-11-10 12:00:00,54.43,54.69,54.43,54.45,2400.0,54.43,54.69,54.43,54.45,2400.0
2011-11-10 12:30:00,54.45,54.45,54.16,54.3,2200.0,54.45,54.45,54.16,54.3,2200.0
2011-11-10 13:00:00,54.41,54.69,54.31,54.35,3500.0,54.41,54.69,54.31,54.35,3500.0
2011-11-10 13:30:00,54.43,54.5,54.25,54.35,2100.0,54.43,54.5,54.25,54.35,2100.0
2011-11-10 14:00:00,54.32,54.32,54.0,54.01,27300.0,54.32,54.32,54.0,54.01,27300.0
2011-11-10 14:30:00,54.0,54.07,53.7,53.7,25900.0,54.0,54.07,53.7,53.7,25900.0
2011-11-10 15:00:00,53.7,54.14,53.7,54.07,22500.0,53.7,54.14,53.7,54.07,22500.0
2011-11-10 15:30:00,54.07,54.1,53.89,54.03,24700.0,54.07,54.1,53.89,54.03,24700.0
2011-11-11 09:30:00,54.71,55.5,54.71,55.46,6000.0,54.71,55.5,54.71,55.46,6000.0
2011-11-11 10:00:00,55.45,55.62,55.36,55.49,4000.0,55.45,55.62,55.36,55.49,4000.0
2011-11-11 10:30:00,55.65,55.93,55.65,55.91,3000.0,55.65,55.93,55.65,55.91,3000.0
2011-11-11 11:00:00,55.95,55.95,55.65,55.65,3300.0,55.95,55.95,55.65,55.65,3300.0
2011-11-11 11:30:00,55.63,55.82,55.59,55.71,2400.0,55.63,55.82,55.59,55.71,2400.0
2011-11-11 12:00:00,55.71,55.83,55.49,55.49,2900.0,55.71,55.83,55.49,55.49,2900.0
2011-11-11 12:30:00,55.47,55.47,55.25,55.45,3300.0,55.47,55.47,55.25,55.45,3300.0
2011-11-11 13:00:00,55.49,55.7,55.43,55.44,4000.0,55.49,55.7,55.43,55.44,4000.0
2011-11-11 13:30:00,55.47,55.66,55.46,55.51,4300.0,55.47,55.66,55.46,55.51,4300.0
2011-11-11 14:00:00,55.55,55.69,55.52,55.57,7200.0,55.55,55.69,55.52,55.57,7200.0
2011-11-11 14:30:00,55.59,55.63,55.43,55.43,4200.0,55.59,55.63,55.43,55.43,4200.0
2011-11-11 15:00:00,55.42,55.57,55.31,55.56,6000.0,55.42,55.57,55.31,55.56,6000.0
2011-11-11 15:30:00,55.56,55.69,55.5,55.6,18100.0,55.56,55.69,55.5,55.6,18100.0
2011-11-14 09:30:00,55.29,55.77,55.08,55.64,11300.0,55.29,55.77,55.08,55.64,11300.0
2011-11-14 10:00:00,55.65,56.06,55.59,55.94,15000.0,55.65,56.06,55.59,55.94,15000.0
2011-11-14 10:30:00,55.86,56.01,55.72,55.72,16200.0,55.86,56.01,55.72,55.72,16200.0
2011-11-14 11:00:00,55.7,55.81,55.7,55.72,4900.0,55.7,55.81,55.7,55.72,4900.0
2011-11-14 11:30:00,55.73,55.73,55.11,55.11,3700.0,55.73,55.73,55.11,55.11,3700.0
2011-11-14 12:00:00,55.18,55.18,54.83,54.86,6200.0,55.18,55.18,54.83,54.86,6200.0
2011-11-14 12:30:00,54.86,54.93,54.75,54.82,4300.0,54.86,54.93,54.75,54.82,4300.0
2011-11-14 13:00:00,54.87,54.87,54.74,54.78,5900.0,54.87,54.87,54.74,54.78,5900.0
2011-11-14 13:30:00,54.86,54.97,54.7,54.77,7000.0,54.86,54.97,54.7,54.77,7000.0
2011-11-14 14:00:00,54.73,54.81,54.62,54.66,6400.0,54.73,54.81,54.62,54.66,6400.0
2011-11-14 14:30:00,54.62,54.65,54.21,54.24,13300.0,54.62,54.65,54.21,54.24,13300.0
2011-11-14 15:00:00,54.25,54.51,54.25,54.48,14100.0,54.25,54.51,54.25,54.48,14100.0
2011-11-14 15:30:00,54.53,54.71,54.48,54.69,28000.0,54.53,54.71,54.48,54.69,28000.0
2011-11-15 09:30:00,54.62,55.12,54.62,55.12,7000.0,54.62,55.12,54.62,55.12,7000.0
2011-11-15 10:00:00,55.13,55.36,54.97,54.98,3700.0,55.13,55.36,54.97,54.98,3700.0
2011-11-15 10:30:00,54.99,55.05,54.71,54.71,3000.0,54.99,55.05,54.71,54.71,3000.0
2011-11-15 11:00:00,54.75,54.84,54.6,54.66,6600.0,54.75,54.84,54.6,54.66,6600.0
2011-11-15 11:30:00,54.65,54.76,54.55,54.76,3300.0,54.65,54.76,54.55,54.76,3300.0
2011-11-15 12:00:00,54.74,54.97,54.7,54.94,4700.0,54.74,54.97,54.7,54.94,4700.0
2011-11-15 12:30:00,54.98,55.45,54.94,55.4,7600.0,54.98,55.45,54.94,55.4,7600.0
2011-11-15 13:00:00,55.51,55.63,55.4,55.62,7000.0,55.51,55.63,55.4,55.62,7000.0
2011-11-15 13:30:00,55.71,56.0,55.71,55.96,8800.0,55.71,56.0,55.71,55.96,8800.0
2011-11-15 14:00:00,55.98,56.18,55.96,56.06,17300.0,55.98,56.18,55.96,56.06,17300.0
2011-11-15 14:30:00,56.08,56.33,56.05,56.29,8900.0,56.08,56.33,56.05,56.29,8900.0
2011-11-15 15:00:00,56.28,56.62,56.28,56.62,16400.0,56.28,56.62,56.28,56.62,16400.0
2011-11-15 15:30:00,56.56,56.64,56.29,56.3,30700.0,56.56,56.64,56.29,56.3,30700.0
2011-11-16 09:30:00,55.66,55.96,55.41,55.64,11800.0,55.66,55.96,55.41,55.64,11800.0
2011-11-16 10:00:00,55.68,55.69,55.43,55.45,5000.0,55.68,55.69,55.43,55.45,5000.0
2011-11-16 10:30:00,55.42,55.62,55.36,55.62,1600.0,55.42,55.62,55.36,55.62,1600.0
2011-11-16 11:00:00,55.67,55.84,55.58,55.77,5300.0,55.67,55.84,55.58,55.77,5300.0
2011-11-16 11:30:00,55.68,55.71,55.23,55.26,11100.0,55.68,55.71,55.23,55.26,11100.0
2011-11-16 12:00:00,55.25,55.29,55.05,55.16,5300.0,55.25,55.29,55.05,55.16,5300.0
2011-11-16 12:30:00,55.21,55.34,55.15,55.21,6500.0,55.21,55.34,55.15,55.21,6500.0
2011-11-16 13:00:00,55.29,55.49,55.2,55.49,9000.0,55.29,55.49,55.2,55.49,9000.0
2011-11-16 13:30:00,55.45,55.77,55.45,55.54,3100.0,55.45,55.77,55.45,55.54,3100.0
2011-11-16 14:00:00,55.57,55.65,55.52,55.57,4600.0,55.57,55.65,55.52,55.57,4600.0
2011-11-16 14:30:00,55.57,55.64,55.26,55.26,7300.0,55.57,55.64,55.26,55.26,7300.0
2011-11-16 15:00:00,55.34,55.39,54.77,54.77,8300.0,55.34,55.39,54.77,54.77,8300.0
2011-11-16 15:30:00,54.72,54.77,54.23,54.34,37800.0,54.72,54.77,54.23,54.34,37800.0
2011-11-17 09:30:00,54.09,54.33,53.81,54.26,5700.0,54.09,54.33,53.81,54.26,5700.0
2011-11-17 10:00:00,54.25,54.27,54.05,54.17,4100.0,54.25,54.27,54.05,54.17,4100.0
2011-11-17 10:30:00,54.14,54.53,54.14,54.4,3700.0,54.14,54.53,54.14,54.4,3700.0
2011-11-17 11:00:00,54.3,54.36,54.11,54.28,5300.0,54.3,54.36,54.11,54.28,5300.0
2011-11-17 11:30:00,54.35,54.51,54.27,54.34,3500.0,54.35,54.51,54.27,54.34,3500.0
2011-11-17 12:00:00,54.37,54.44,54.04,54.06,2300.0,54.37,54.44,54.04,54.06,2300.0
2011-11-17 12:30:00,54.01,54.02,53.58,53.72,24500.0,54.01,54.02,53.58,53.72,24500.0
2011-11-17 13:00:00,53.82,54.01,53.58,53.92,6800.0,53.82,54.01,53.58,53.92,6800.0
2011-11-17 13:30:00,53.86,54.04,53.71,53.96,9400.0,53.86,54.04,53.71,53.96,9400.0
2011-11-17 14:00:00,53.94,53.98,53.61,53.66,10500.0,53.94,53.98,53.61,53.66,10500.0
2011-11-17 14:30:00,53.75,53.86,53.62,53.84,20500.0,53.75,53.86,53.62,53.84,20500.0
2011-11-17 15:00:00,53.82,53.98,53.72,53.9,17000.0,53.82,53.98,53.72,53.9,17000.0
2011-11-17 15:30:00,53.84,53.93,53.52,53.82,42300.0,53.84,53.93,53.52,53.82,42300.0
2011-11-18 09:30:00,53.77,54.2,53.77,54.2,17700.0,53.77,54.2,53.77,54.2,17700.0
2011-11-18 10:00:00,54.06,54.16,53.77,53.77,2800.0,54.06,54.16,53.77,53.77,2800.0
2011-11-18 10:30:00,53.76,54.18,53.76,54.02,2000.0,53.76,54.18,53.76,54.02,2000.0
2011-11-18 11:00:00,54.17,54.17,53.9,53.91,2600.0,54.17,54.17,53.9,53.91,2600.0
2011-11-18 11:30:00,53.92,53.97,53.59,53.59,2300.0,53.92,53.97,53.59,53.59,2300.0
2011-11-18 12:00:00,53.57,53.71,53.39,53.59,4300.0,53.57,53.71,53.39,53.59,4300.0
2011-11-18 12:30:00,53.7,53.88,53.7,53.79,2100.0,53.7,53.88,53.7,53.79,2100.0
2011-11-18 13:00:00,53.78,53.85,53.64,53.65,5400.0,53.78,53.85,53.64,53.65,5400.0
2011-11-18 13:30:00,53.72,53.85,53.65,53.69,4300.0,53.72,53.85,53.65,53.69,4300.0
2011-11-18 14:00:00,53.65,53.91,53.65,53.82,15600.0,53.65,53.91,53.65,53.82,15600.0
2011-11-18 14:30:00,53.87,54.1,53.87,54.06,8500.0,53.87,54.1,53.87,54.06,8500.0
2011-11-18 15:00:00,54.02,54.17,53.99,54.03,9600.0,54.02,54.17,53.99,54.03,9600.0
2011-11-18 15:30:00,54.06,54.26,54.04,54.13,27300.0,54.06,54.26,54.04,54.13,27300.0
2011-11-21 09:30:00,53.11,53.18,52.91,53.04,9600.0,53.11,53.18,52.91,53.04,9600.0
2011-11-21 10:00:00,53.09,53.15,52.85,52.86,8200.0,53.09,53.15,52.85,52.86,8200.0
2011-11-21 10:30:00,52.86,52.92,52.27,52.27,11000.0,52.86,52.92,52.27,52.27,11000.0
2011-11-21 11:00:00,52.25,52.46,52.17,52.35,5900.0,52.25,52.46,52.17,52.35,5900.0
2011-11-21 11:30:00,52.42,52.71,52.3,52.58,9100.0,52.42,52.71,52.3,52.58,9100.0
2011-11-21 12:00:00,52.66,52.76,52.3,52.3,9200.0,52.66,52.76,52.3,52.3,9200.0
2011-11-21 12:30:00,52.29,52.51,52.29,52.5,7700.0,52.29,52.51,52.29,52.5,7700.0
2011-11-21 13:00:00,52.5,52.66,52.5,52.57,6900.0,52.5,52.66,52.5,52.57,6900.0
2011-11-21 13:30:00,52.57,52.62,52.35,52.35,10700.0,52.57,52.62,52.35,52.35,10700.0
2011-11-21 14:00:00,52.32,52.74,52.3,52.54,15400.0,52.32,52.74,52.3,52.54,15400.0
2011-11-21 14:30:00,52.61,52.73,52.57,52.67,14900.0,52.61,52.73,52.57,52.67,14900.0
2011-11-21 15:00:00,52.64,52.82,52.5,52.71,36400.0,52.64,52.82,52.5,52.71,36400.0
2011-11-21 15:30:00,52.72,52.81,52.33,52.41,52400.0,52.72,52.81,52.33,52.41,52400.0
2011-11-22 09:30:00,52.2,52.77,52.0,52.58,9400.0,52.2,52.77,52.0,52.58,9400.0
2011-11-22 10:00:00,52.69,52.69,52.33,52.62,5100.0,52.69,52.69,52.33,52.62,5100.0
2011-11-22 10:30:00,52.73,52.76,52.23,52.23,8000.0,52.73,52.76,52.23,52.23,8000.0
2011-11-22 11:00:00,52.29,52.29,52.11,52.2,10700.0,52.29,52.29,52.11,52.2,10700.0
2011-11-22 11:30:00,52.2,52.2,51.86,52.07,9000.0,52.2,52.2,51.86,52.07,9000.0
2011-11-22 12:00:00,52.06,52.37,52.06,52.17,11000.0,52.06,52.37,52.06,52.17,11000.0
2011-11-22 12:30:00,52.16,52.44,52.14,52.37,8200.0,52.16,52.44,52.14,52.37,8200.0
2011-11-22 13:00:00,52.4,52.75,52.31,52.66,10800.0,52.4,52.75,52.31,52.66,10800.0
2011-11-22 13:30:00,52.68,52.8,52.37,52.46,7600.0,52.68,52.8,52.37,52.46,7600.0
2011-11-22 14:00:00,52.44,52.55,52.31,52.43,9700.0,52.44,52.55,52.31,52.43,9700.0
2011-11-22 14:30:00,52.45,52.46,52.2,52.24,8000.0,52.45,52.46,52.2,52.24,8000.0
2011-11-22 15:00:00,52.29,52.43,52.22,52.39,13300.0,52.29,52.43,52.22,52.39,13300.0
2011-11-22 15:30:00,52.36,52.53,52.2,52.27,30000.0,52.36,52.53,52.2,52.27,30000.0
2011-11-23 09:30:00,51.56,51.56,51.01,51.13,17900.0,51.56,51.56,51.01,51.13,17900.0
2011-11-23 10:00:00,51.15,51.19,50.71,50.76,6300.0,51.15,51.19,50.71,50.76,6300.0
2011-11-23 10:30:00,50.73,50.75,50.58,50.7,6900.0,50.73,50.75,50.58,50.7,6900.0
2011-11-23 11:00:00,50.78,50.79,50.34,50.52,13900.0,50.78,50.79,50.34,50.52,13900.0
2011-11-23 11:30:00,50.49,50.69,50.4,50.51,8800.0,50.49,50.69,50.4,50.51,8800.0
2011-11-23 12:00:00,50.55,50.7,50.47,50.47,12000.0,50.55,50.7,50.47,50.47,12000.0
2011-11-23 12:30:00,50.4,50.61,50.3,50.57,9900.0,50.4,50.61,50.3,50.57,9900.0
2011-11-23 13:00:00,50.56,50.56,50.4,50.54,12200.0,50.56,50.56,50.4,50.54,12200.0
2011-11-23 13:30:00,50.56,50.56,50.25,50.25,12300.0,50.56,50.56,50.25,50.25,12300.0
2011-11-23 14:00:00,50.26,50.44,50.18,50.24,12800.0,50.26,50.44,50.18,50.24,12800.0
2011-11-23 14:30:00,50.29,50.47,50.29,50.31,12100.0,50.29,50.47,50.29,50.31,12100.0
2011-11-23 15:00:00,50.27,50.68,50.27,50.56,28000.0,50.27,50.68,50.27,50.56,28000.0
2011-11-23 15:30:00,50.57,50.7,50.18,50.22,59800.0,50.57,50.7,50.18,50.22,59800.0
2011-11-25 09:30:00,49.8,51.09,49.8,50.96,12300.0,49.8,51.09,49.8,50.96,12300.0
2011-11-25 10:00:00,50.91,51.58,50.91,51.51,9800.0,50.91,51.58,50.91,51.51,9800.0
2011-11-25 10:30:00,51.5,51.72,51.5,51.57,7800.0,51.5,51.72,51.5,51.57,7800.0
2011-11-25 11:00:00,51.58,51.79,51.26,51.66,12300.0,51.58,51.79,51.26,51.66,12300.0
2011-11-25 11:30:00,51.66,51.66,51.28,51.29,9000.0,51.66,51.66,51.28,51.29,9000.0
2011-11-25 12:00:00,51.29,51.36,51.13,51.35,17400.0,51.29,51.36,51.13,51.35,17400.0
2011-11-25 12:30:00,51.36,51.42,50.7,50.73,22800.0,51.36,51.42,50.7,50.73,22800.0
2011-11-28 09:30:00,52.64,53.19,52.37,53.1,19300.0,52.64,53.19,52.37,53.1,19300.0
2011-11-28 10:00:00,53.1,53.21,53.0,53.1,11100.0,53.1,53.21,53.0,53.1,11100.0
2011-11-28 10:30:00,53.21,53.26,53.0,53.09,6100.0,53.21,53.26,53.0,53.09,6100.0
2011-11-28 11:00:00,53.09,53.16,52.97,52.98,6300.0,53.09,53.16,52.97,52.98,6300.0
2011-11-28 11:30:00,53.04,53.19,53.03,53.07,5900.0,53.04,53.19,53.03,53.07,5900.0
2011-11-28 12:00:00,53.06,53.18,53.02,53.02,7800.0,53.06,53.18,53.02,53.02,7800.0
2011-11-28 12:30:00,53.02,53.11,52.94,53.03,7900.0,53.02,53.11,52.94,53.03,7900.0
2011-11-28 13:00:00,53.03,53.25,53.0,53.13,5700.0,53.03,53.25,53.0,53.13,5700.0
2011-11-28 13:30:00,53.14,53.23,53.1,53.1,3900.0,53.14,53.23,53.1,53.1,3900.0
2011-11-28 14:00:00,53.1,53.21,53.06,53.06,8500.0,53.1,53.21,53.06,53.06,8500.0
2011-11-28 14:30:00,53.06,53.08,52.82,52.86,29300.0,53.06,53.08,52.82,52.86,29300.0
2011-11-28 15:00:00,52.87,53.0,52.56,52.82,13700.0,52.87,53.0,52.56,52.82,13700.0
2011-11-28 15:30:00,52.75,53.24,52.66,53.22,53700.0,52.75,53.24,52.66,53.22,53700.0
2011-11-29 09:30:00,53.35,53.44,53.15,53.3,2800.0,53.35,53.44,53.15,53.3,2800.0
2011-11-29 10:00:00,53.27,53.45,53.15,53.4,4200.0,53.27,53.45,53.15,53.4,4200.0
2011-11-29 10:30:00,53.38,53.46,53.0,53.05,5300.0,53.38,53.46,53.0,53.05,5300.0
2011-11-29 11:00:00,53.06,53.18,53.0,53.12,12000.0,53.06,53.18,53.0,53.12,12000.0
2011-11-29 11:30:00,53.16,53.36,53.0,53.02,5700.0,53.16,53.36,53.0,53.02,5700.0
2011-11-29 12:00:00,53.07,53.41,53.07,53.41,4700.0,53.07,53.41,53.07,53.41,4700.0
2011-11-29 12:30:00,53.42,53.42,53.01,53.08,6900.0,53.42,53.42,53.01,53.08,6900.0
2011-11-29 13:00:00,53.18,53.29,53.0,53.19,7000.0,53.18,53.29,53.0,53.19,7000.0
2011-11-29 13:30:00,53.07,53.1,52.84,52.84,20800.0,53.07,53.1,52.84,52.84,20800.0
2011-11-29 14:00:00,52.79,53.0,52.61,53.0,9300.0,52.79,53.0,52.61,53.0,9300.0
2011-11-29 14:30:00,52.99,53.12,52.99,53.06,4100.0,52.99,53.12,52.99,53.06,4100.0
2011-11-29 15:00:00,53.09,53.29,53.01,53.14,8100.0,53.09,53.29,53.01,53.14,8100.0
2011-11-29 15:30:00,53.16,53.21,52.88,53.03,24300.0,53.16,53.21,52.88,53.03,24300.0
2011-11-30 09:30:00,54.86,55.46,54.05,55.39,32400.0,54.86,55.46,54.05,55.39,32400.0
2011-11-30 10:00:00,55.22,55.75,55.22,55.69,3600.0,55.22,55.75,55.22,55.69,3600.0
2011-11-30 10:30:00,55.73,55.95,55.7,55.88,2900.0,55.73,55.95,55.7,55.88,2900.0
2011-11-30 11:00:00,55.91,56.07,55.67,55.82,10700.0,55.91,56.07,55.67,55.82,10700.0
2011-11-30 11:30:00,55.84,55.85,55.7,55.85,2400.0,55.84,55.85,55.7,55.85,2400.0
2011-11-30 12:00:00,55.87,55.98,55.84,55.98,2700.0,55.87,55.98,55.84,55.98,2700.0
2011-11-30 12:30:00,55.98,55.99,55.86,55.89,4800.0,55.98,55.99,55.86,55.89,4800.0
2011-11-30 13:00:00,55.94,55.95,55.91,55.91,2400.0,55.94,55.95,55.91,55.91,2400.0
2011-11-30 13:30:00,55.95,56.02,55.84,55.97,7200.0,55.95,56.02,55.84,55.97,7200.0
2011-11-30 14:00:00,55.96,56.07,55.9,56.03,3800.0,55.96,56.07,55.9,56.03,3800.0
2011-11-30 14:30:00,56.04,56.19,56.04,56.11,8700.0,56.04,56.19,56.04,56.11,8700.0
2011-11-30 15:00:00,56.12,56.28,56.08,56.24,7900.0,56.12,56.28,56.08,56.24,7900.0
2011-11-30 15:30:00,56.24,56.68,56.16,56.63,49000.0,56.24,56.68,56.16,56.63,49000.0
2011-12-01 09:30:00,56.35,57.05,56.12,56.81,7700.0,56.35,57.05,56.12,56.81,7700.0
2011-12-01 10:00:00,56.72,57.01,56.33,56.33,8500.0,56.72,57.01,56.33,56.33,8500.0
2011-12-01 10:30:00,56.34,56.36,55.87,56.01,10300.0,56.34,56.36,55.87,56.01,10300.0
2011-12-01 11:00:00,56.09,56.21,55.74,55.76,13300.0,56.09,56.21,55.74,55.76,13300.0
2011-12-01 11:30:00,55.73,55.93,55.7,55.81,10100.0,55.73,55.93,55.7,55.81,10100.0
2011-12-01 12:00:00,55.83,55.96,55.75,55.89,5600.0,55.83,55.96,55.75,55.89,5600.0
2011-12-01 12:30:00,55.89,55.97,55.55,55.55,9800.0,55.89,55.97,55.55,55.55,9800.0
2011-12-01 13:00:00,55.6,55.61,55.52,55.58,6800.0,55.6,55.61,55.52,55.58,6800.0
2011-12-01 13:30:00,55.58,55.78,55.57,55.78,7600.0,55.58,55.78,55.57,55.78,7600.0
2011-12-01 14:00:00,55.75,55.78,55.63,55.69,9500.0,55.75,55.78,55.63,55.69,9500.0
2011-12-01 14:30:00,55.67,55.7,55.56,55.62,7200.0,55.67,55.7,55.56,55.62,7200.0
2011-12-01 15:00:00,55.6,55.69,55.43,55.5,10800.0,55.6,55.69,55.43,55.5,10800.0
2011-12-01 15:30:00,55.51,55.51,54.82,54.9,41700.0,55.51,55.51,54.82,54.9,41700.0
2011-12-02 09:30:00,55.71,56.32,55.71,55.97,7300.0,55.71,56.32,55.71,55.97,7300.0
2011-12-02 10:00:00,56.12,56.35,55.94,55.94,7600.0,56.12,56.35,55.94,55.94,7600.0
2011-12-02 10:30:00,56.1,56.23,55.52,55.9,19000.0,56.1,56.23,55.52,55.9,19000.0
2011-12-02 11:00:00,55.75,55.75,55.42,55.57,1900.0,55.75,55.75,55.42,55.57,1900.0
2011-12-02 11:30:00,55.42,55.42,55.08,55.27,2600.0,55.42,55.42,55.08,55.27,2600.0
2011-12-02 12:00:00,55.27,55.52,55.11,55.39,4200.0,55.27,55.52,55.11,55.39,4200.0
2011-12-02 12:30:00,55.33,55.59,55.26,55.47,5000.0,55.33,55.59,55.26,55.47,5000.0
2011-12-02 13:00:00,55.48,55.55,55.09,55.29,2400.0,55.48,55.55,55.09,55.29,2400.0
2011-12-02 13:30:00,55.19,55.37,55.09,55.12,5100.0,55.19,55.37,55.09,55.12,5100.0
2011-12-02 14:00:00,55.17,55.21,54.86,55.2,3400.0,55.17,55.21,54.86,55.2,3400.0
2011-12-02 14:30:00,55.21,55.29,55.04,55.07,5000.0,55.21,55.29,55.04,55.07,5000.0
2011-12-02 15:00:00,55.01,55.19,54.89,55.11,5700.0,55.01,55.19,54.89,55.11,5700.0
2011-12-02 15:30:00,55.03,55.17,54.74,54.87,19500.0,55.03,55.17,54.74,54.87,19500.0
2011-12-05 09:30:00,55.48,55.86,54.95,55.38,3500.0,55.48,55.86,54.95,55.38,3500.0
2011-12-05 10:00:00,55.34,55.47,55.07,55.31,4700.0,55.34,55.47,55.07,55.31,4700.0
2011-12-05 10:30:00,55.32,55.44,55.32,55.33,7800.0,55.32,55.44,55.32,55.33,7800.0
2011-12-05 11:00:00,55.4,55.43,55.3,55.43,7200.0,55.4,55.43,55.3,55.43,7200.0
2011-12-05 11:30:00,55.44,55.52,55.35,55.39,4100.0,55.44,55.52,55.35,55.39,4100.0
2011-12-05 12:00:00,55.4,55.72,55.39,55.59,5900.0,55.4,55.72,55.39,55.59,5900.0
2011-12-05 12:30:00,55.71,55.85,55.67,55.8,3400.0,55.71,55.85,55.67,55.8,3400.0
2011-12-05 13:00:00,55.7,55.79,55.69,55.74,1800.0,55.7,55.79,55.69,55.74,1800.0
2011-12-05 13:30:00,55.77,55.8,55.19,55.19,13700.0,55.77,55.8,55.19,55.19,13700.0
2011-12-05 14:00:00,55.21,55.23,55.04,55.13,3600.0,55.21,55.23,55.04,55.13,3600.0
2011-12-05 14:30:00,55.23,55.23,54.99,55.11,1600.0,55.23,55.23,54.99,55.11,1600.0
2011-12-05 15:00:00,55.14,55.27,54.77,54.77,5200.0,55.14,55.27,54.77,54.77,5200.0
2011-12-05 15:30:00,54.77,55.19,54.66,55.1,30300.0,54.77,55.19,54.66,55.1,30300.0
2011-12-06 09:30:00,55.22,55.33,54.95,55.1,2100.0,55.22,55.33,54.95,55.1,2100.0
2011-12-06 10:00:00,55.11,55.17,54.88,55.11,1700.0,55.11,55.17,54.88,55.11,1700.0
2011-12-06 10:30:00,55.09,55.1,54.94,54.94,1700.0,55.09,55.1,54.94,54.94,1700.0
2011-12-06 11:00:00,54.98,54.98,54.86,54.92,2500.0,54.98,54.98,54.86,54.92,2500.0
2011-12-06 11:30:00,54.79,54.92,54.69,54.89,3000.0,54.79,54.92,54.69,54.89,3000.0
2011-12-06 12:00:00,54.89,54.89,54.73,54.75,1700.0,54.89,54.89,54.73,54.75,1700.0
2011-12-06 12:30:00,54.78,54.8,54.75,54.8,1400.0,54.78,54.8,54.75,54.8,1400.0
2011-12-06 13:00:00,54.8,55.06,54.79,55.06,2200.0,54.8,55.06,54.79,55.06,2200.0
2011-12-06 13:30:00,55.16,55.21,55.04,55.2,2900.0,55.16,55.21,55.04,55.2,2900.0
2011-12-06 14:00:00,55.15,55.25,55.04,55.25,4900.0,55.15,55.25,55.04,55.25,4900.0
2011-12-06 14:30:00,55.26,55.65,55.24,55.62,8000.0,55.26,55.65,55.24,55.62,8000.0
2011-12-06 15:00:00,55.58,55.74,55.37,55.37,4600.0,55.58,55.74,55.37,55.37,4600.0
2011-12-06 15:30:00,55.38,55.41,55.22,55.27,17600.0,55.38,55.41,55.22,55.27,17600.0
2011-12-07 09:30:00,54.78,54.78,53.77,53.89,14000.0,54.78,54.78,53.77,53.89,14000.0
2011-12-07 10:00:00,53.91,53.99,53.53,53.63,5300.0,53.91,53.99,53.53,53.63,5300.0
2011-12-07 10:30:00,53.45,53.64,53.37,53.5,11500.0,53.45,53.64,53.37,53.5,11500.0
2011-12-07 11:00:00,53.61,54.0,53.59,53.93,11100.0,53.61,54.0,53.59,53.93,11100.0
2011-12-07 11:30:00,53.99,54.17,53.95,54.11,7000.0,53.99,54.17,53.95,54.11,7000.0
2011-12-07 12:00:00,54.32,54.7,54.19,54.7,10600.0,54.32,54.7,54.19,54.7,10600.0
2011-12-07 12:30:00,54.63,54.96,54.61,54.9,5800.0,54.63,54.96,54.61,54.9,5800.0
2011-12-07 13:00:00,54.86,54.91,54.66,54.8,6100.0,54.86,54.91,54.66,54.8,6100.0
2011-12-07 13:30:00,54.7,54.74,54.34,54.61,3900.0,54.7,54.74,54.34,54.61,3900.0
2011-12-07 14:00:00,54.6,54.7,54.31,54.49,6000.0,54.6,54.7,54.31,54.49,6000.0
2011-12-07 14:30:00,54.43,54.51,54.19,54.31,7500.0,54.43,54.51,54.19,54.31,7500.0
2011-12-07 15:00:00,54.41,54.46,54.23,54.41,12000.0,54.41,54.46,54.23,54.41,12000.0
2011-12-07 15:30:00,54.45,54.97,54.34,54.81,37400.0,54.45,54.97,54.34,54.81,37400.0
2011-12-08 09:30:00,54.37,54.51,54.37,54.51,2200.0,54.37,54.51,54.37,54.51,2200.0
2011-12-08 10:00:00,54.48,54.48,53.99,54.15,2600.0,54.48,54.48,53.99,54.15,2600.0
2011-12-08 10:30:00,54.22,54.56,54.22,54.37,6100.0,54.22,54.56,54.22,54.37,6100.0
2011-12-08 11:00:00,54.14,54.16,54.04,54.06,1000.0,54.14,54.16,54.04,54.06,1000.0
2011-12-08 11:30:00,53.93,53.98,53.86,53.94,700.0,53.93,53.98,53.86,53.94,700.0
2011-12-08 12:00:00,53.85,54.02,53.81,53.87,1100.0,53.85,54.02,53.81,53.87,1100.0
2011-12-08 12:30:00,53.88,53.88,53.8,53.84,1100.0,53.88,53.88,53.8,53.84,1100.0
2011-12-08 13:00:00,53.73,53.73,53.38,53.54,4300.0,53.73,53.73,53.38,53.54,4300.0
2011-12-08 13:30:00,53.52,53.64,53.37,53.57,4300.0,53.52,53.64,53.37,53.57,4300.0
2011-12-08 14:00:00,53.57,53.7,53.42,53.54,2800.0,53.57,53.7,53.42,53.54,2800.0
2011-12-08 14:30:00,53.53,53.6,53.33,53.38,4100.0,53.53,53.6,53.33,53.38,4100.0
2011-12-08 15:00:00,53.35,53.77,53.27,53.72,4700.0,53.35,53.77,53.27,53.72,4700.0
2011-12-08 15:30:00,53.78,53.98,52.92,53.11,30700.0,53.78,53.98,52.92,53.11,30700.0
2011-12-09 09:30:00,53.35,53.72,53.26,53.51,4300.0,53.35,53.72,53.26,53.51,4300.0
2011-12-09 10:00:00,53.54,53.65,53.47,53.47,3500.0,53.54,53.65,53.47,53.47,3500.0
2011-12-09 10:30:00,53.53,53.82,53.45,53.75,1900.0,53.53,53.82,53.45,53.75,1900.0
2011-12-09 11:00:00,53.96,54.48,53.87,54.34,4100.0,53.96,54.48,53.87,54.34,4100.0
2011-12-09 11:30:00,54.41,54.45,54.25,54.34,2000.0,54.41,54.45,54.25,54.34,2000.0
2011-12-09 12:00:00,54.34,54.64,54.32,54.64,4200.0,54.34,54.64,54.32,54.64,4200.0
2011-12-09 12:30:00,54.63,54.66,54.49,54.49,3100.0,54.63,54.66,54.49,54.49,3100.0
2011-12-09 13:00:00,54.57,54.59,54.43,54.49,2100.0,54.57,54.59,54.43,54.49,2100.0
2011-12-09 13:30:00,54.59,54.61,54.47,54.53,3200.0,54.59,54.61,54.47,54.53,3200.0
2011-12-09 14:00:00,54.53,54.83,54.53,54.83,3600.0,54.53,54.83,54.53,54.83,3600.0
2011-12-09 14:30:00,54.94,55.12,54.94,54.96,6900.0,54.94,55.12,54.94,54.96,6900.0
2011-12-09 15:00:00,54.92,54.99,54.77,54.95,7500.0,54.92,54.99,54.77,54.95,7500.0
2011-12-09 15:30:00,54.96,55.28,54.75,54.77,51200.0,54.96,55.28,54.75,54.77,51200.0
2011-12-12 09:30:00,54.02,54.12,53.66,53.83,6300.0,54.02,54.12,53.66,53.83,6300.0
2011-12-12 10:00:00,53.76,53.79,53.53,53.53,3600.0,53.76,53.79,53.53,53.53,3600.0
2011-12-12 10:30:00,53.55,53.69,53.42,53.69,2100.0,53.55,53.69,53.42,53.69,2100.0
2011-12-12 11:00:00,53.74,54.04,53.58,54.0,9500.0,53.74,54.04,53.58,54.0,9500.0
2011-12-12 11:30:00,53.94,53.95,53.56,53.59,5700.0,53.94,53.95,53.56,53.59,5700.0
2011-12-12 12:00:00,53.6,53.8,53.6,53.7,5600.0,53.6,53.8,53.6,53.7,5600.0
2011-12-12 12:30:00,53.66,53.89,53.66,53.79,3700.0,53.66,53.89,53.66,53.79,3700.0
2011-12-12 13:00:00,53.78,53.83,53.72,53.77,5100.0,53.78,53.83,53.72,53.77,5100.0
2011-12-12 13:30:00,53.81,53.88,53.77,53.77,3500.0,53.81,53.88,53.77,53.77,3500.0
2011-12-12 14:00:00,53.84,53.85,53.61,53.69,7800.0,53.84,53.85,53.61,53.69,7800.0
2011-12-12 14:30:00,53.62,53.78,53.5,53.78,7600.0,53.62,53.78,53.5,53.78,7600.0
2011-12-12 15:00:00,53.83,53.84,53.64,53.79,7800.0,53.83,53.84,53.64,53.79,7800.0
2011-12-12 15:30:00,53.76,54.22,53.68,54.22,27700.0,53.76,54.22,53.68,54.22,27700.0
2011-12-13 09:30:00,54.74,55.48,54.74,55.26,4100.0,54.74,55.48,54.74,55.26,4100.0
2011-12-13 10:00:00,55.26,55.31,55.12,55.29,4500.0,55.26,55.31,55.12,55.29,4500.0
2011-12-13 10:30:00,55.15,55.17,54.65,54.66,2800.0,55.15,55.17,54.65,54.66,2800.0
2011-12-13 11:00:00,54.62,54.62,54.41,54.54,2500.0,54.62,54.62,54.41,54.54,2500.0
2011-12-13 11:30:00,54.57,54.9,54.52,54.59,10900.0,54.57,54.9,54.52,54.59,10900.0
2011-12-13 12:00:00,54.65,54.65,54.42,54.45,4100.0,54.65,54.65,54.42,54.45,4100.0
2011-12-13 12:30:00,54.45,54.49,54.3,54.35,5900.0,54.45,54.49,54.3,54.35,5900.0
2011-12-13 13:00:00,54.41,54.54,54.31,54.54,2600.0,54.41,54.54,54.31,54.54,2600.0
2011-12-13 13:30:00,54.46,54.5,54.28,54.44,1700.0,54.46,54.5,54.28,54.44,1700.0
2011-12-13 14:00:00,54.45,54.55,54.12,54.27,6600.0,54.45,54.55,54.12,54.27,6600.0
2011-12-13 14:30:00,54.25,54.25,53.7,53.99,4700.0,54.25,54.25,53.7,53.99,4700.0
2011-12-13 15:00:00,54.03,54.15,53.19,53.26,7600.0,54.03,54.15,53.19,53.26,7600.0
2011-12-13 15:30:00,53.28,53.31,52.78,53.14,42000.0,53.28,53.31,52.78,53.14,42000.0
2011-12-14 09:30:00,53.09,53.4,52.98,53.0,13800.0,53.09,53.4,52.98,53.0,13800.0
2011-12-14 10:00:00,53.0,53.0,52.45,52.55,12300.0,53.0,53.0,52.45,52.55,12300.0
2011-12-14 10:30:00,52.68,52.7,52.43,52.43,6400.0,52.68,52.7,52.43,52.43,6400.0
2011-12-14 11:00:00,52.47,52.6,52.44,52.54,6100.0,52.47,52.6,52.44,52.54,6100.0
2011-12-14 11:30:00,52.54,52.6,52.42,52.42,8400.0,52.54,52.6,52.42,52.42,8400.0
2011-12-14 12:00:00,52.47,52.63,52.4,52.53,4100.0,52.47,52.63,52.4,52.53,4100.0
2011-12-14 12:30:00,52.6,52.82,52.6,52.74,3300.0,52.6,52.82,52.6,52.74,3300.0
2011-12-14 13:00:00,52.77,53.09,52.75,53.09,7700.0,52.77,53.09,52.75,53.09,7700.0
2011-12-14 13:30:00,53.09,53.09,52.83,52.9,10100.0,53.09,53.09,52.83,52.9,10100.0
2011-12-14 14:00:00,52.9,53.05,52.82,53.01,9300.0,52.9,53.05,52.82,53.01,9300.0
2011-12-14 14:30:00,53.01,53.05,52.89,52.98,14800.0,53.01,53.05,52.89,52.98,14800.0
2011-12-14 15:00:00,52.95,53.04,52.83,52.97,15000.0,52.95,53.04,52.83,52.97,15000.0
2011-12-14 15:30:00,53.0,53.06,52.57,52.62,56800.0,53.0,53.06,52.57,52.62,56800.0
2011-12-15 09:30:00,53.19,53.29,53.0,53.14,6800.0,53.19,53.29,53.0,53.14,6800.0
2011-12-15 10:00:00,53.22,53.33,53.01,53.1,4400.0,53.22,53.33,53.01,53.1,4400.0
2011-12-15 10:30:00,53.01,53.15,53.0,53.03,4700.0,53.01,53.15,53.0,53.03,4700.0
2011-12-15 11:00:00,53.06,53.17,53.0,53.11,7200.0,53.06,53.17,53.0,53.11,7200.0
2011-12-15 11:30:00,53.14,53.14,53.01,53.05,5200.0,53.14,53.14,53.01,53.05,5200.0
2011-12-15 12:00:00,53.07,53.16,53.0,53.09,7300.0,53.07,53.16,53.0,53.09,7300.0
2011-12-15 12:30:00,53.13,53.14,53.02,53.04,5200.0,53.13,53.14,53.02,53.04,5200.0
2011-12-15 13:00:00,53.06,53.12,53.0,53.01,35100.0,53.06,53.12,53.0,53.01,35100.0
2011-12-15 13:30:00,53.0,53.23,53.0,53.03,18500.0,53.0,53.23,53.0,53.03,18500.0
2011-12-15 14:00:00,53.03,53.09,53.0,53.03,11000.0,53.03,53.09,53.0,53.03,11000.0
2011-12-15 14:30:00,53.03,53.09,53.0,53.03,21600.0,53.03,53.09,53.0,53.03,21600.0
2011-12-15 15:00:00,53.04,53.14,53.02,53.07,18100.0,53.04,53.14,53.02,53.07,18100.0
2011-12-15 15:30:00,53.07,53.13,52.89,53.05,34000.0,53.07,53.13,52.89,53.05,34000.0
2011-12-16 09:30:00,52.73,53.51,52.73,53.07,111600.0,52.73,53.51,52.73,53.07,111600.0
2011-12-16 10:00:00,53.04,53.78,53.01,53.78,5000.0,53.04,53.78,53.01,53.78,5000.0
2011-12-16 10:30:00,53.64,53.92,53.62,53.84,7300.0,53.64,53.92,53.62,53.84,7300.0
2011-12-16 11:00:00,53.73,53.78,53.59,53.63,4300.0,53.73,53.78,53.59,53.63,4300.0
2011-12-16 11:30:00,53.6,53.63,53.12,53.22,5500.0,53.6,53.63,53.12,53.22,5500.0
2011-12-16 12:00:00,53.13,53.15,52.99,52.99,9800.0,53.13,53.15,52.99,52.99,9800.0
2011-12-16 12:30:00,53.0,53.01,52.63,52.68,11800.0,53.0,53.01,52.63,52.68,11800.0
2011-12-16 13:00:00,52.79,53.11,52.79,53.11,4900.0,52.79,53.11,52.79,53.11,4900.0
2011-12-16 13:30:00,53.07,53.18,52.99,53.06,8300.0,53.07,53.18,52.99,53.06,8300.0
2011-12-16 14:00:00,53.03,53.12,53.0,53.02,6700.0,53.03,53.12,53.0,53.02,6700.0
2011-12-16 14:30:00,53.02,53.06,52.8,52.92,11100.0,53.02,53.06,52.8,52.92,11100.0
2011-12-16 15:00:00,52.92,53.11,52.92,53.0,14900.0,52.92,53.11,52.92,53.0,14900.0
2011-12-16 15:30:00,53.0,53.11,52.73,52.92,79100.0,53.0,53.11,52.73,52.92,79100.0
2011-12-19 09:30:00,53.22,53.6,53.14,53.6,21600.0,53.22,53.6,53.14,53.6,21600.0
2011-12-19 10:00:00,53.56,53.78,53.28,53.29,7800.0,53.56,53.78,53.28,53.29,7800.0
2011-12-19 10:30:00,53.33,53.53,53.0,53.01,10500.0,53.33,53.53,53.0,53.01,10500.0
2011-12-19 11:00:00,53.09,53.09,52.88,52.97,18200.0,53.09,53.09,52.88,52.97,18200.0
2011-12-19 11:30:00,52.96,53.12,52.41,52.66,12700.0,52.96,53.12,52.41,52.66,12700.0
2011-12-19 12:00:00,52.61,53.1,52.6,53.1,5900.0,52.61,53.1,52.6,53.1,5900.0
2011-12-19 12:30:00,53.0,53.1,52.71,52.73,31600.0,53.0,53.1,52.71,52.73,31600.0
2011-12-19 13:00:00,52.91,53.01,52.87,53.0,7000.0,52.91,53.01,52.87,53.0,7000.0
2011-12-19 13:30:00,53.04,53.32,53.01,53.3,5700.0,53.04,53.32,53.01,53.3,5700.0
2011-12-19 14:00:00,53.23,53.23,53.0,53.05,5800.0,53.23,53.23,53.0,53.05,5800.0
2011-12-19 14:30:00,53.01,53.17,53.0,53.0,5300.0,53.01,53.17,53.0,53.0,5300.0
2011-12-19 15:00:00,53.01,53.06,52.61,52.96,27000.0,53.01,53.06,52.61,52.96,27000.0
2011-12-19 15:30:00,52.95,53.02,52.61,52.74,37200.0,52.95,53.02,52.61,52.74,37200.0
2011-12-20 09:30:00,53.92,54.41,53.77,54.41,5100.0,53.92,54.41,53.77,54.41,5100.0
2011-12-20 10:00:00,54.42,54.73,54.35,54.73,5100.0,54.42,54.73,54.35,54.73,5100.0
2011-12-20 10:30:00,54.81,55.03,54.81,54.99,7900.0,54.81,55.03,54.81,54.99,7900.0
2011-12-20 11:00:00,54.99,55.3,54.99,55.12,5900.0,54.99,55.3,54.99,55.12,5900.0
2011-12-20 11:30:00,55.15,55.35,55.05,55.14,6800.0,55.15,55.35,55.05,55.14,6800.0
2011-12-20 12:00:00,55.29,55.29,55.03,55.03,5400.0,55.29,55.29,55.03,55.03,5400.0
2011-12-20 12:30:00,55.11,55.13,54.83,54.92,5500.0,55.11,55.13,54.83,54.92,5500.0
2011-12-20 13:00:00,54.97,55.05,54.86,54.96,5600.0,54.97,55.05,54.86,54.96,5600.0
2011-12-20 13:30:00,54.94,55.03,54.93,55.03,3500.0,54.94,55.03,54.93,55.03,3500.0
2011-12-20 14:00:00,55.02,55.14,54.94,55.12,5700.0,55.02,55.14,54.94,55.12,5700.0
2011-12-20 14:30:00,55.14,55.34,55.12,55.25,10300.0,55.14,55.34,55.12,55.25,10300.0
2011-12-20 15:00:00,55.29,55.51,55.29,55.44,16000.0,55.29,55.51,55.29,55.44,16000.0
2011-12-20 15:30:00,55.46,55.8,55.35,55.68,56200.0,55.46,55.8,55.35,55.68,56200.0
2011-12-21 09:30:00,55.44,55.54,54.88,55.37,7100.0,55.44,55.54,54.88,55.37,7100.0
2011-12-21 10:00:00,55.29,55.65,55.04,55.5,3700.0,55.29,55.65,55.04,55.5,3700.0
2011-12-21 10:30:00,55.41,55.78,55.38,55.61,29400.0,55.41,55.78,55.38,55.61,29400.0
2011-12-21 11:00:00,55.64,55.75,55.5,55.5,26100.0,55.64,55.75,55.5,55.5,26100.0
2011-12-21 11:30:00,55.55,55.57,55.2,55.26,5700.0,55.55,55.57,55.2,55.26,5700.0
2011-12-21 12:00:00,55.27,55.37,55.19,55.21,8500.0,55.27,55.37,55.19,55.21,8500.0
2011-12-21 12:30:00,55.24,55.32,55.2,55.32,3400.0,55.24,55.32,55.2,55.32,3400.0
2011-12-21 13:00:00,55.33,55.52,55.33,55.45,5100.0,55.33,55.52,55.33,55.45,5100.0
2011-12-21 13:30:00,55.43,55.65,55.42,55.59,19500.0,55.43,55.65,55.42,55.59,19500.0
2011-12-21 14:00:00,55.59,55.79,55.59,55.79,3700.0,55.59,55.79,55.59,55.79,3700.0
2011-12-21 14:30:00,55.79,55.98,55.79,55.91,8400.0,55.79,55.98,55.79,55.91,8400.0
2011-12-21 15:00:00,55.92,56.19,55.89,56.09,11700.0,55.92,56.19,55.89,56.09,11700.0
2011-12-21 15:30:00,56.15,56.38,55.91,56.24,24100.0,56.15,56.38,55.91,56.24,24100.0
2011-12-22 09:30:00,56.47,57.24,56.11,57.11,9000.0,56.47,57.24,56.11,57.11,9000.0
2011-12-22 10:00:00,57.13,57.19,56.65,56.76,5500.0,57.13,57.19,56.65,56.76,5500.0
2011-12-22 10:30:00,56.7,56.75,56.43,56.71,3200.0,56.7,56.75,56.43,56.71,3200.0
2011-12-22 11:00:00,56.77,56.83,56.4,56.43,3200.0,56.77,56.83,56.4,56.43,3200.0
2011-12-22 11:30:00,56.45,56.75,56.45,56.73,2300.0,56.45,56.75,56.45,56.73,2300.0
2011-12-22 12:00:00,56.76,57.0,56.76,56.96,3600.0,56.76,57.0,56.76,56.96,3600.0
2011-12-22 12:30:00,57.0,57.0,56.8,56.84,4200.0,57.0,57.0,56.8,56.84,4200.0
2011-12-22 13:00:00,56.88,56.99,56.82,56.99,1800.0,56.88,56.99,56.82,56.99,1800.0
2011-12-22 13:30:00,56.97,57.0,56.84,56.88,5500.0,56.97,57.0,56.84,56.88,5500.0
2011-12-22 14:00:00,56.89,57.03,56.88,56.97,5700.0,56.89,57.03,56.88,56.97,5700.0
2011-12-22 14:30:00,56.97,56.97,56.74,56.88,23000.0,56.97,56.97,56.74,56.88,23000.0
2011-12-22 15:00:00,56.88,57.01,56.84,56.89,9800.0,56.88,57.01,56.84,56.89,9800.0
2011-12-22 15:30:00,56.93,56.93,56.68,56.83,17600.0,56.93,56.93,56.68,56.83,17600.0
2011-12-23 09:30:00,57.01,57.01,56.44,56.78,7300.0,57.01,57.01,56.44,56.78,7300.0
2011-12-23 10:00:00,56.57,56.66,56.5,56.65,6500.0,56.57,56.66,56.5,56.65,6500.0
2011-12-23 10:30:00,56.66,56.74,56.65,56.74,1600.0,56.66,56.74,56.65,56.74,1600.0
2011-12-23 11:00:00,56.73,56.74,56.63,56.66,1700.0,56.73,56.74,56.63,56.66,1700.0
2011-12-23 11:30:00,56.72,56.78,56.66,56.75,3900.0,56.72,56.78,56.66,56.75,3900.0
2011-12-23 12:00:00,56.79,56.8,56.73,56.75,4300.0,56.79,56.8,56.73,56.75,4300.0
2011-12-23 12:30:00,56.75,56.77,56.68,56.72,1800.0,56.75,56.77,56.68,56.72,1800.0
2011-12-23 13:00:00,56.66,56.69,56.62,56.69,2000.0,56.66,56.69,56.62,56.69,2000.0
2011-12-23 13:30:00,56.68,56.82,56.64,56.64,2000.0,56.68,56.82,56.64,56.64,2000.0
2011-12-23 14:00:00,56.64,56.69,56.61,56.65,13500.0,56.64,56.69,56.61,56.65,13500.0
2011-12-23 14:30:00,56.71,56.71,56.64,56.69,2200.0,56.71,56.71,56.64,56.69,2200.0
2011-12-23 15:00:00,56.7,56.75,56.59,56.7,7400.0,56.7,56.75,56.59,56.7,7400.0
2011-12-23 15:30:00,56.69,56.73,56.52,56.66,16100.0,56.69,56.73,56.52,56.66,16100.0
2011-12-27 09:30:00,56.32,56.47,56.0,56.47,2100.0,56.32,56.47,56.0,56.47,2100.0
2011-12-27 10:00:00,56.63,56.66,56.37,56.46,7800.0,56.63,56.66,56.37,56.46,7800.0
2011-12-27 10:30:00,56.53,56.65,56.5,56.6,3600.0,56.53,56.65,56.5,56.6,3600.0
2011-12-27 11:00:00,56.65,56.82,56.61,56.73,4100.0,56.65,56.82,56.61,56.73,4100.0
2011-12-27 11:30:00,56.75,56.75,56.68,56.72,1400.0,56.75,56.75,56.68,56.72,1400.0
2011-12-27 12:00:00,56.74,57.0,56.74,57.0,3700.0,56.74,57.0,56.74,57.0,3700.0
2011-12-27 12:30:00,57.1,57.1,56.91,57.02,2700.0,57.1,57.1,56.91,57.02,2700.0
2011-12-27 13:00:00,56.99,56.99,56.7,56.77,4500.0,56.99,56.99,56.7,56.77,4500.0
2011-12-27 13:30:00,56.75,56.99,56.68,56.94,4200.0,56.75,56.99,56.68,56.94,4200.0
2011-12-27 14:00:00,56.97,56.99,56.76,56.85,5100.0,56.97,56.99,56.76,56.85,5100.0
2011-12-27 14:30:00,56.87,57.0,56.82,56.84,6100.0,56.87,57.0,56.82,56.84,6100.0
2011-12-27 15:00:00,56.91,56.96,56.8,56.88,3100.0,56.91,56.96,56.8,56.88,3100.0
2011-12-27 15:30:00,56.82,56.95,56.68,56.68,15300.0,56.82,56.95,56.68,56.68,15300.0
2011-12-28 09:30:00,56.82,56.82,56.48,56.48,1600.0,56.82,56.82,56.48,56.48,1600.0
2011-12-28 10:00:00,56.46,56.67,55.95,56.05,5500.0,56.46,56.67,55.95,56.05,5500.0
2011-12-28 10:30:00,56.0,56.15,55.89,55.97,6100.0,56.0,56.15,55.89,55.97,6100.0
2011-12-28 11:00:00,55.97,56.06,55.78,55.78,3000.0,55.97,56.06,55.78,55.78,3000.0
2011-12-28 11:30:00,55.7,55.78,55.5,55.54,6100.0,55.7,55.78,55.5,55.54,6100.0
2011-12-28 12:00:00,55.57,55.82,55.5,55.65,6900.0,55.57,55.82,55.5,55.65,6900.0
2011-12-28 12:30:00,55.65,55.76,55.48,55.58,3200.0,55.65,55.76,55.48,55.58,3200.0
2011-12-28 13:00:00,55.6,55.69,55.54,55.67,3500.0,55.6,55.69,55.54,55.67,3500.0
2011-12-28 13:30:00,55.7,55.9,55.66,55.68,7600.0,55.7,55.9,55.66,55.68,7600.0
2011-12-28 14:00:00,55.68,55.71,55.39,55.48,5400.0,55.68,55.71,55.39,55.48,5400.0
2011-12-28 14:30:00,55.52,55.52,55.25,55.31,7800.0,55.52,55.52,55.25,55.31,7800.0
2011-12-28 15:00:00,55.3,55.38,55.19,55.21,7900.0,55.3,55.38,55.19,55.21,7900.0
2011-12-28 15:30:00,55.2,55.25,54.86,55.05,31100.0,55.2,55.25,54.86,55.05,31100.0
2011-12-29 09:30:00,55.34,55.69,55.14,55.68,3500.0,55.34,55.69,55.14,55.68,3500.0
2011-12-29 10:00:00,55.74,55.85,55.68,55.85,2000.0,55.74,55.85,55.68,55.85,2000.0
2011-12-29 10:30:00,55.99,56.12,55.85,56.06,7700.0,55.99,56.12,55.85,56.06,7700.0
2011-12-29 11:00:00,56.02,56.07,55.95,56.02,4800.0,56.02,56.07,55.95,56.02,4800.0
2011-12-29 11:30:00,56.02,56.05,55.86,55.89,3900.0,56.02,56.05,55.86,55.89,3900.0
2011-12-29 12:00:00,55.96,55.97,55.92,55.92,2800.0,55.96,55.97,55.92,55.92,2800.0
2011-12-29 12:30:00,55.96,56.1,55.93,56.1,2000.0,55.96,56.1,55.93,56.1,2000.0
2011-12-29 13:00:00,56.15,56.23,56.06,56.23,9600.0,56.15,56.23,56.06,56.23,9600.0
2011-12-29 13:30:00,56.21,56.34,56.15,56.24,8500.0,56.21,56.34,56.15,56.24,8500.0
2011-12-29 14:00:00,56.23,56.3,56.17,56.17,4800.0,56.23,56.3,56.17,56.17,4800.0
2011-12-29 14:30:00,56.25,56.34,56.21,56.27,4200.0,56.25,56.34,56.21,56.27,4200.0
2011-12-29 15:00:00,56.33,56.5,56.27,56.38,12100.0,56.33,56.5,56.27,56.38,12100.0
2011-12-29 15:30:00,56.36,56.38,56.07,56.15,31600.0,56.36,56.38,56.07,56.15,31600.0
2011-12-30 09:30:00,56.03,56.03,55.76,55.76,1900.0,56.03,56.03,55.76,55.76,1900.0
2011-12-30 10:00:00,55.84,56.0,55.78,55.89,2200.0,55.84,56.0,55.78,55.89,2200.0
2011-12-30 10:30:00,55.97,56.04,55.93,55.93,900.0,55.97,56.04,55.93,55.93,900.0
2011-12-30 11:00:00,56.01,56.13,56.01,56.13,300.0,56.01,56.13,56.01,56.13,300.0
2011-12-30 11:30:00,56.17,56.18,56.06,56.06,1700.0,56.17,56.18,56.06,56.06,1700.0
2011-12-30 12:00:00,56.06,56.06,56.06,56.06,100.0,56.06,56.06,56.06,56.06,100.0
2011-12-30 12:30:00,56.01,56.01,55.92,55.94,1200.0,56.01,56.01,55.92,55.94,1200.0
2011-12-30 13:00:00,55.98,55.98,55.89,55.89,2500.0,55.98,55.98,55.89,55.89,2500.0
2011-12-30 13:30:00,55.9,55.9,55.77,55.83,3300.0,55.9,55.9,55.77,55.83,3300.0
2011-12-30 14:00:00,55.8,55.92,55.5,55.54,3900.0,55.8,55.92,55.5,55.54,3900.0
2011-12-30 14:30:00,55.63,55.68,55.5,55.5,2200.0,55.63,55.68,55.5,55.5,2200.0
2011-12-30 15:00:00,55.57,55.65,55.48,55.55,6400.0,55.57,55.65,55.48,55.55,6400.0
2011-12-30 15:30:00,55.53,55.55,54.83,54.84,84800.0,55.53,55.55,54.83,54.84,84800.0
2012-01-03 09:30:00,56.24,56.66,56.14,56.17,18200.0,56.24,56.66,56.14,56.17,18200.0
2012-01-03 10:00:00,56.03,56.46,56.03,56.41,8700.0,56.03,56.46,56.03,56.41,8700.0
2012-01-03 10:30:00,56.38,56.52,56.28,56.33,15500.0,56.38,56.52,56.28,56.33,15500.0
2012-01-03 11:00:00,56.36,56.36,55.88,55.95,10300.0,56.36,56.36,55.88,55.95,10300.0
2012-01-03 11:30:00,55.98,56.1,55.72,55.94,15600.0,55.98,56.1,55.72,55.94,15600.0
2012-01-03 12:00:00,55.9,56.0,55.84,55.97,4300.0,55.9,56.0,55.84,55.97,4300.0
2012-01-03 12:30:00,55.93,55.98,55.61,55.85,16800.0,55.93,55.98,55.61,55.85,16800.0
2012-01-03 13:00:00,55.83,55.93,55.75,55.83,6500.0,55.83,55.93,55.75,55.83,6500.0
2012-01-03 13:30:00,55.88,56.0,55.82,56.0,10100.0,55.88,56.0,55.82,56.0,10100.0
2012-01-03 14:00:00,56.01,56.02,55.79,55.95,12400.0,56.01,56.02,55.79,55.95,12400.0
2012-01-03 14:30:00,55.96,56.15,55.88,55.96,15500.0,55.96,56.15,55.88,55.96,15500.0
2012-01-03 15:00:00,56.0,56.01,55.75,55.85,7500.0,56.0,56.01,55.75,55.85,7500.0
2012-01-03 15:30:00,55.83,56.0,55.74,55.8,29400.0,55.83,56.0,55.74,55.8,29400.0
2012-01-04 09:30:00,55.5,55.66,54.95,55.03,4900.0,55.5,55.66,54.95,55.03,4900.0
2012-01-04 10:00:00,55.11,55.33,55.1,55.33,2400.0,55.11,55.33,55.1,55.33,2400.0
2012-01-04 10:30:00,55.27,55.51,55.2,55.51,8900.0,55.27,55.51,55.2,55.51,8900.0
2012-01-04 11:00:00,55.58,55.79,55.58,55.78,6600.0,55.58,55.79,55.58,55.78,6600.0
2012-01-04 11:30:00,55.78,55.93,55.76,55.87,5100.0,55.78,55.93,55.76,55.87,5100.0
2012-01-04 12:00:00,55.87,55.87,55.56,55.63,9400.0,55.87,55.87,55.56,55.63,9400.0
2012-01-04 12:30:00,55.57,55.77,55.57,55.77,3400.0,55.57,55.77,55.57,55.77,3400.0
2012-01-04 13:00:00,55.72,55.73,55.64,55.72,2900.0,55.72,55.73,55.64,55.72,2900.0
2012-01-04 13:30:00,55.72,55.88,55.7,55.82,7000.0,55.72,55.88,55.7,55.82,7000.0
2012-01-04 14:00:00,55.82,56.0,55.78,55.98,5600.0,55.82,56.0,55.78,55.98,5600.0
2012-01-04 14:30:00,55.95,56.05,55.84,55.97,14000.0,55.95,56.05,55.84,55.97,14000.0
2012-01-04 15:00:00,55.93,55.98,55.8,55.85,8700.0,55.93,55.98,55.8,55.85,8700.0
2012-01-04 15:30:00,55.87,55.93,55.75,55.79,25600.0,55.87,55.93,55.75,55.79,25600.0
2012-01-05 09:30:00,55.53,55.53,55.09,55.12,2400.0,55.53,55.53,55.09,55.12,2400.0
2012-01-05 10:00:00,55.05,55.05,54.77,55.0,6000.0,55.05,55.05,54.77,55.0,6000.0
2012-01-05 10:30:00,54.95,54.95,54.74,54.76,3100.0,54.95,54.95,54.74,54.76,3100.0
2012-01-05 11:00:00,54.79,55.17,54.79,55.15,5100.0,54.79,55.17,54.79,55.15,5100.0
2012-01-05 11:30:00,55.29,55.43,55.29,55.35,2300.0,55.29,55.43,55.29,55.35,2300.0
2012-01-05 12:00:00,55.36,55.5,55.35,55.35,1300.0,55.36,55.5,55.35,55.35,1300.0
2012-01-05 12:30:00,55.35,55.67,55.28,55.54,8300.0,55.35,55.67,55.28,55.54,8300.0
2012-01-05 13:00:00,55.52,55.68,55.52,55.68,3100.0,55.52,55.68,55.52,55.68,3100.0
2012-01-05 13:30:00,55.74,55.84,55.74,55.75,2000.0,55.74,55.84,55.74,55.75,2000.0
2012-01-05 14:00:00,55.75,55.89,55.7,55.7,6900.0,55.75,55.89,55.7,55.7,6900.0
2012-01-05 14:30:00,55.72,55.72,55.45,55.45,10900.0,55.72,55.72,55.45,55.45,10900.0
2012-01-05 15:00:00,55.48,55.63,55.42,55.49,13500.0,55.48,55.63,55.42,55.49,13500.0
2012-01-05 15:30:00,55.47,55.69,55.42,55.54,19200.0,55.47,55.69,55.42,55.54,19200.0
2012-01-06 09:30:00,55.61,55.61,54.97,55.01,6700.0,55.61,55.61,54.97,55.01,6700.0
2012-01-06 10:00:00,54.99,55.37,54.99,55.32,4100.0,54.99,55.37,54.99,55.32,4100.0
2012-01-06 10:30:00,55.26,55.38,55.05,55.11,3300.0,55.26,55.38,55.05,55.11,3300.0
2012-01-06 11:00:00,55.12,55.31,55.07,55.28,3200.0,55.12,55.31,55.07,55.28,3200.0
2012-01-06 11:30:00,55.3,55.54,55.3,55.51,2200.0,55.3,55.54,55.3,55.51,2200.0
2012-01-06 12:00:00,55.51,55.7,55.38,55.7,2700.0,55.51,55.7,55.38,55.7,2700.0
2012-01-06 12:30:00,55.72,55.72,55.44,55.44,2500.0,55.72,55.72,55.44,55.44,2500.0
2012-01-06 13:00:00,55.49,55.58,55.38,55.41,2700.0,55.49,55.58,55.38,55.41,2700.0
2012-01-06 13:30:00,55.46,55.72,55.42,55.64,1700.0,55.46,55.72,55.42,55.64,1700.0
2012-01-06 14:00:00,55.71,55.84,55.63,55.7,3700.0,55.71,55.84,55.63,55.7,3700.0
2012-01-06 14:30:00,55.71,55.73,55.56,55.7,4100.0,55.71,55.73,55.56,55.7,4100.0
2012-01-06 15:00:00,55.74,55.83,55.7,55.8,3700.0,55.74,55.83,55.7,55.8,3700.0
2012-01-06 15:30:00,55.78,55.84,55.54,55.55,15000.0,55.78,55.84,55.54,55.55,15000.0
2012-01-09 09:30:00,55.93,55.93,55.47,55.64,2500.0,55.93,55.93,55.47,55.64,2500.0
2012-01-09 10:00:00,55.58,55.61,55.38,55.59,1600.0,55.58,55.61,55.38,55.59,1600.0
2012-01-09 10:30:00,55.61,55.61,55.45,55.45,600.0,55.61,55.61,55.45,55.45,600.0
2012-01-09 11:00:00,55.31,55.31,54.82,54.97,5000.0,55.31,55.31,54.82,54.97,5000.0
2012-01-09 11:30:00,54.96,55.02,54.93,54.99,400.0,54.96,55.02,54.93,54.99,400.0
2012-01-09 12:00:00,55.17,55.28,55.1,55.18,8300.0,55.17,55.28,55.1,55.18,8300.0
2012-01-09 12:30:00,55.2,55.25,55.09,55.18,1700.0,55.2,55.25,55.09,55.18,1700.0
2012-01-09 13:00:00,55.23,55.3,55.17,55.27,1200.0,55.23,55.3,55.17,55.27,1200.0
2012-01-09 13:30:00,55.23,55.36,55.22,55.36,2500.0,55.23,55.36,55.22,55.36,2500.0
2012-01-09 14:00:00,55.35,55.41,55.27,55.27,3000.0,55.35,55.41,55.27,55.27,3000.0
2012-01-09 14:30:00,55.29,55.29,55.02,55.11,8200.0,55.29,55.29,55.02,55.11,8200.0
2012-01-09 15:00:00,55.11,55.18,55.03,55.14,7600.0,55.11,55.18,55.03,55.14,7600.0
2012-01-09 15:30:00,55.11,55.38,55.11,55.22,14300.0,55.11,55.38,55.11,55.22,14300.0
2012-01-10 09:30:00,55.95,56.04,55.93,56.04,3900.0,55.95,56.04,55.93,56.04,3900.0
2012-01-10 10:00:00,56.13,56.13,55.97,56.08,3700.0,56.13,56.13,55.97,56.08,3700.0
2012-01-10 10:30:00,56.02,56.18,56.02,56.17,2500.0,56.02,56.18,56.02,56.17,2500.0
2012-01-10 11:00:00,56.18,56.32,56.17,56.29,4800.0,56.18,56.32,56.17,56.29,4800.0
2012-01-10 11:30:00,56.31,56.34,56.21,56.21,7700.0,56.31,56.34,56.21,56.21,7700.0
2012-01-10 12:00:00,56.17,56.24,55.98,56.05,7200.0,56.17,56.24,55.98,56.05,7200.0
2012-01-10 12:30:00,56.03,56.15,56.0,56.12,2400.0,56.03,56.15,56.0,56.12,2400.0
2012-01-10 13:00:00,56.13,56.13,55.9,56.01,8500.0,56.13,56.13,55.9,56.01,8500.0
2012-01-10 13:30:00,56.11,56.12,55.99,56.0,4000.0,56.11,56.12,55.99,56.0,4000.0
2012-01-10 14:00:00,56.0,56.01,55.94,55.95,1500.0,56.0,56.01,55.94,55.95,1500.0
2012-01-10 14:30:00,55.96,55.96,55.82,55.88,14600.0,55.96,55.96,55.82,55.88,14600.0
2012-01-10 15:00:00,55.9,56.04,55.89,55.96,23000.0,55.9,56.04,55.89,55.96,23000.0
2012-01-10 15:30:00,55.93,56.0,55.78,55.99,15500.0,55.93,56.0,55.78,55.99,15500.0
2012-01-11 09:30:00,55.75,55.98,55.69,55.98,1200.0,55.75,55.98,55.69,55.98,1200.0
2012-01-11 10:00:00,55.99,56.06,55.97,55.98,3500.0,55.99,56.06,55.97,55.98,3500.0
2012-01-11 10:30:00,55.97,56.12,55.9,55.94,3800.0,55.97,56.12,55.9,55.94,3800.0
2012-01-11 11:00:00,55.92,55.94,55.78,55.79,3200.0,55.92,55.94,55.78,55.79,3200.0
2012-01-11 11:30:00,55.76,55.95,55.67,55.83,3900.0,55.76,55.95,55.67,55.83,3900.0
2012-01-11 12:00:00,55.89,56.0,55.89,55.99,5400.0,55.89,56.0,55.89,55.99,5400.0
2012-01-11 12:30:00,55.92,56.04,55.89,55.91,3700.0,55.92,56.04,55.89,55.91,3700.0
2012-01-11 13:00:00,55.95,56.0,55.9,55.9,2900.0,55.95,56.0,55.9,55.9,2900.0
2012-01-11 13:30:00,55.93,56.0,55.89,55.89,2100.0,55.93,56.0,55.89,55.89,2100.0
2012-01-11 14:00:00,55.92,55.99,55.9,55.9,2900.0,55.92,55.99,55.9,55.9,2900.0
2012-01-11 14:30:00,55.91,56.0,55.91,55.94,3600.0,55.91,56.0,55.91,55.94,3600.0
2012-01-11 15:00:00,55.94,56.01,55.91,56.01,7200.0,55.94,56.01,55.91,56.01,7200.0
2012-01-11 15:30:00,55.97,56.14,55.84,55.99,35800.0,55.97,56.14,55.84,55.99,35800.0
2012-01-12 09:30:00,56.05,56.13,55.58,55.72,6600.0,56.05,56.13,55.58,55.72,6600.0
2012-01-12 10:00:00,55.82,55.82,55.53,55.78,6600.0,55.82,55.82,55.53,55.78,6600.0
2012-01-12 10:30:00,55.73,55.74,55.49,55.64,3500.0,55.73,55.74,55.49,55.64,3500.0
2012-01-12 11:00:00,55.61,55.95,55.61,55.9,21000.0,55.61,55.95,55.61,55.9,21000.0
2012-01-12 11:30:00,55.95,56.02,55.88,55.95,5800.0,55.95,56.02,55.88,55.95,5800.0
2012-01-12 12:00:00,55.95,56.0,55.83,55.96,3500.0,55.95,56.0,55.83,55.96,3500.0
2012-01-12 12:30:00,55.91,55.97,55.76,55.8,2800.0,55.91,55.97,55.76,55.8,2800.0
2012-01-12 13:00:00,55.82,55.85,55.7,55.72,4000.0,55.82,55.85,55.7,55.72,4000.0
2012-01-12 13:30:00,55.69,55.84,55.61,55.81,3400.0,55.69,55.84,55.61,55.81,3400.0
2012-01-12 14:00:00,55.83,55.85,55.72,55.74,7000.0,55.83,55.85,55.72,55.74,7000.0
2012-01-12 14:30:00,55.74,55.86,55.73,55.73,4600.0,55.74,55.86,55.73,55.73,4600.0
2012-01-12 15:00:00,55.79,55.84,55.71,55.75,7000.0,55.79,55.84,55.71,55.75,7000.0
2012-01-12 15:30:00,55.75,55.92,55.67,55.85,27000.0,55.75,55.92,55.67,55.85,27000.0
2012-01-13 09:30:00,55.05,56.06,55.05,56.0,22000.0,55.05,56.06,55.05,56.0,22000.0
2012-01-13 10:00:00,55.91,55.91,54.93,55.28,9700.0,55.91,55.91,54.93,55.28,9700.0
2012-01-13 10:30:00,55.4,55.44,55.31,55.44,500.0,55.4,55.44,55.31,55.44,500.0
2012-01-13 11:00:00,55.44,55.71,55.37,55.71,1100.0,55.44,55.71,55.37,55.71,1100.0
2012-01-13 11:30:00,55.66,55.67,55.36,55.36,2600.0,55.66,55.67,55.36,55.36,2600.0
2012-01-13 12:00:00,55.42,55.57,55.42,55.48,3900.0,55.42,55.57,55.42,55.48,3900.0
2012-01-13 12:30:00,55.48,55.52,55.34,55.48,2500.0,55.48,55.52,55.34,55.48,2500.0
2012-01-13 13:00:00,55.45,55.62,55.32,55.57,11500.0,55.45,55.62,55.32,55.57,11500.0
2012-01-13 13:30:00,55.56,55.71,55.48,55.67,1700.0,55.56,55.71,55.48,55.67,1700.0
2012-01-13 14:00:00,55.66,55.67,55.57,55.67,600.0,55.66,55.67,55.57,55.67,600.0
2012-01-13 14:30:00,55.64,55.64,55.5,55.56,800.0,55.64,55.64,55.5,55.56,800.0
2012-01-13 15:00:00,55.5,55.55,55.47,55.47,2000.0,55.5,55.55,55.47,55.47,2000.0
2012-01-13 15:30:00,55.5,55.57,55.37,55.57,31900.0,55.5,55.57,55.37,55.57,31900.0
2012-01-17 09:30:00,56.15,56.22,55.87,56.09,33400.0,56.15,56.22,55.87,56.09,33400.0
2012-01-17 10:00:00,55.98,56.28,55.97,56.27,42800.0,55.98,56.28,55.97,56.27,42800.0
2012-01-17 10:30:00,56.27,56.41,56.17,56.38,4900.0,56.27,56.41,56.17,56.38,4900.0
2012-01-17 11:00:00,56.44,56.44,56.35,56.42,3600.0,56.44,56.44,56.35,56.42,3600.0
2012-01-17 11:30:00,56.44,56.44,56.24,56.28,6500.0,56.44,56.44,56.24,56.28,6500.0
2012-01-17 12:00:00,56.29,56.31,56.19,56.19,5100.0,56.29,56.31,56.19,56.19,5100.0
2012-01-17 12:30:00,56.17,56.17,55.97,56.0,9000.0,56.17,56.17,55.97,56.0,9000.0
2012-01-17 13:00:00,56.0,56.07,55.99,56.07,5200.0,56.0,56.07,55.99,56.07,5200.0
2012-01-17 13:30:00,56.06,56.06,55.98,55.98,4600.0,56.06,56.06,55.98,55.98,4600.0
2012-01-17 14:00:00,56.0,56.05,55.95,55.98,7200.0,56.0,56.05,55.95,55.98,7200.0
2012-01-17 14:30:00,55.99,56.02,55.92,56.01,3000.0,55.99,56.02,55.92,56.01,3000.0
2012-01-17 15:00:00,56.0,56.0,55.71,55.96,8200.0,56.0,56.0,55.71,55.96,8200.0
2012-01-17 15:30:00,55.95,56.13,55.92,55.92,11000.0,55.95,56.13,55.92,55.92,11000.0
2012-01-18 09:30:00,55.87,55.87,55.56,55.85,1100.0,55.87,55.87,55.56,55.85,1100.0
2012-01-18 10:00:00,55.99,56.13,55.99,56.13,2400.0,55.99,56.13,55.99,56.13,2400.0
2012-01-18 10:30:00,56.18,56.18,56.12,56.12,900.0,56.18,56.18,56.12,56.12,900.0
2012-01-18 11:00:00,56.2,56.32,56.16,56.3,3500.0,56.2,56.32,56.16,56.3,3500.0
2012-01-18 11:30:00,56.29,56.35,56.05,56.14,2500.0,56.29,56.35,56.05,56.14,2500.0
2012-01-18 12:00:00,56.18,56.37,56.09,56.37,10700.0,56.18,56.37,56.09,56.37,10700.0
2012-01-18 12:30:00,56.41,56.47,56.31,56.31,3100.0,56.41,56.47,56.31,56.31,3100.0
2012-01-18 13:00:00,56.38,56.42,56.33,56.4,1000.0,56.38,56.42,56.33,56.4,1000.0
2012-01-18 13:30:00,56.4,56.47,56.29,56.3,2000.0,56.4,56.47,56.29,56.3,2000.0
2012-01-18 14:00:00,56.33,56.4,56.33,56.4,1600.0,56.33,56.4,56.33,56.4,1600.0
2012-01-18 14:30:00,56.4,56.42,56.29,56.33,4500.0,56.4,56.42,56.29,56.33,4500.0
2012-01-18 15:00:00,56.36,56.46,56.34,56.4,4100.0,56.36,56.46,56.34,56.4,4100.0
2012-01-18 15:30:00,56.44,56.65,56.36,56.63,20500.0,56.44,56.65,56.36,56.63,20500.0
2012-01-19 09:30:00,56.73,56.73,56.41,56.65,12000.0,56.73,56.73,56.41,56.65,12000.0
2012-01-19 10:00:00,56.56,56.7,56.53,56.67,9600.0,56.56,56.7,56.53,56.67,9600.0
2012-01-19 10:30:00,56.7,56.7,56.54,56.61,14400.0,56.7,56.7,56.54,56.61,14400.0
2012-01-19 11:00:00,56.67,56.67,56.58,56.61,6300.0,56.67,56.67,56.58,56.61,6300.0
2012-01-19 11:30:00,56.58,56.64,56.53,56.61,19100.0,56.58,56.64,56.53,56.61,19100.0
2012-01-19 12:00:00,56.63,56.63,56.56,56.61,6800.0,56.63,56.63,56.56,56.61,6800.0
2012-01-19 12:30:00,56.61,56.63,56.55,56.6,6500.0,56.61,56.63,56.55,56.6,6500.0
2012-01-19 13:00:00,56.58,56.64,56.57,56.61,10400.0,56.58,56.64,56.57,56.61,10400.0
2012-01-19 13:30:00,56.59,56.75,56.56,56.75,4600.0,56.59,56.75,56.56,56.75,4600.0
2012-01-19 14:00:00,56.75,56.75,56.55,56.75,7400.0,56.75,56.75,56.55,56.75,7400.0
2012-01-19 14:30:00,56.75,56.75,56.65,56.73,2400.0,56.75,56.75,56.65,56.73,2400.0
2012-01-19 15:00:00,56.72,56.75,56.59,56.75,8700.0,56.72,56.75,56.59,56.75,8700.0
2012-01-19 15:30:00,56.71,56.75,56.56,56.75,23600.0,56.71,56.75,56.56,56.75,23600.0
2012-01-20 09:30:00,56.68,56.72,56.46,56.67,16800.0,56.68,56.72,56.46,56.67,16800.0
2012-01-20 10:00:00,56.6,56.75,56.58,56.75,3600.0,56.6,56.75,56.58,56.75,3600.0
2012-01-20 10:30:00,56.75,56.75,56.68,56.75,2100.0,56.75,56.75,56.68,56.75,2100.0
2012-01-20 11:00:00,56.75,56.75,56.61,56.7,4800.0,56.75,56.75,56.61,56.7,4800.0
2012-01-20 11:30:00,56.72,56.75,56.67,56.67,2600.0,56.72,56.75,56.67,56.67,2600.0
2012-01-20 12:00:00,56.69,56.72,56.66,56.71,1800.0,56.69,56.72,56.66,56.71,1800.0
2012-01-20 12:30:00,56.7,56.75,56.69,56.75,1600.0,56.7,56.75,56.69,56.75,1600.0
2012-01-20 13:00:00,56.75,56.8,56.75,56.77,6400.0,56.75,56.8,56.75,56.77,6400.0
2012-01-20 13:30:00,56.8,56.8,56.77,56.78,20600.0,56.8,56.8,56.77,56.78,20600.0
2012-01-20 14:00:00,56.79,56.8,56.68,56.77,6600.0,56.79,56.8,56.68,56.77,6600.0
2012-01-20 14:30:00,56.8,56.8,56.71,56.71,9100.0,56.8,56.8,56.71,56.71,9100.0
2012-01-20 15:00:00,56.71,56.71,56.58,56.58,3400.0,56.71,56.71,56.58,56.58,3400.0
2012-01-20 15:30:00,56.55,56.79,56.41,56.67,22900.0,56.55,56.79,56.41,56.67,22900.0
2012-01-23 09:30:00,56.66,57.08,56.66,57.08,8000.0,56.66,57.08,56.66,57.08,8000.0
2012-01-23 10:00:00,57.07,57.1,56.9,56.99,3300.0,57.07,57.1,56.9,56.99,3300.0
2012-01-23 10:30:00,56.91,56.95,56.74,56.74,1600.0,56.91,56.95,56.74,56.74,1600.0
2012-01-23 11:00:00,56.81,56.81,56.67,56.76,2000.0,56.81,56.81,56.67,56.76,2000.0
2012-01-23 11:30:00,56.67,56.69,56.42,56.52,2100.0,56.67,56.69,56.42,56.52,2100.0
2012-01-23 12:00:00,56.45,56.45,56.12,56.23,3200.0,56.45,56.45,56.12,56.23,3200.0
2012-01-23 12:30:00,56.32,56.38,56.22,56.28,5800.0,56.32,56.38,56.22,56.28,5800.0
2012-01-23 13:00:00,56.3,56.51,56.3,56.51,500.0,56.3,56.51,56.3,56.51,500.0
2012-01-23 13:30:00,56.56,56.67,56.5,56.59,4400.0,56.56,56.67,56.5,56.59,4400.0
2012-01-23 14:00:00,56.58,56.66,56.55,56.61,4800.0,56.58,56.66,56.55,56.61,4800.0
2012-01-23 14:30:00,56.62,56.67,56.49,56.67,6300.0,56.62,56.67,56.49,56.67,6300.0
2012-01-23 15:00:00,56.66,56.75,56.61,56.66,9900.0,56.66,56.75,56.61,56.66,9900.0
2012-01-23 15:30:00,56.68,56.72,56.43,56.5,17500.0,56.68,56.72,56.43,56.5,17500.0
2012-01-24 09:30:00,56.03,56.06,55.84,55.99,2500.0,56.03,56.06,55.84,55.99,2500.0
2012-01-24 10:00:00,56.06,56.43,56.06,56.28,3400.0,56.06,56.43,56.06,56.28,3400.0
2012-01-24 10:30:00,56.3,56.43,56.27,56.4,4100.0,56.3,56.43,56.27,56.4,4100.0
2012-01-24 11:00:00,56.4,56.49,56.32,56.4,16800.0,56.4,56.49,56.32,56.4,16800.0
2012-01-24 11:30:00,56.36,56.42,56.24,56.35,2300.0,56.36,56.42,56.24,56.35,2300.0
2012-01-24 12:00:00,56.33,56.44,56.29,56.33,2900.0,56.33,56.44,56.29,56.33,2900.0
2012-01-24 12:30:00,56.34,56.44,56.28,56.41,3900.0,56.34,56.44,56.28,56.41,3900.0
2012-01-24 13:00:00,56.5,56.61,56.5,56.59,5600.0,56.5,56.61,56.5,56.59,5600.0
2012-01-24 13:30:00,56.57,56.63,56.48,56.6,3500.0,56.57,56.63,56.48,56.6,3500.0
2012-01-24 14:00:00,56.55,56.6,56.5,56.54,7400.0,56.55,56.6,56.5,56.54,7400.0
2012-01-24 14:30:00,56.64,56.68,56.54,56.61,3400.0,56.64,56.68,56.54,56.61,3400.0
2012-01-24 15:00:00,56.68,56.75,56.62,56.62,3100.0,56.68,56.75,56.62,56.62,3100.0
2012-01-24 15:30:00,56.64,56.64,56.44,56.46,19900.0,56.64,56.64,56.44,56.46,19900.0
2012-01-25 09:30:00,56.27,56.28,55.89,56.24,6000.0,56.27,56.28,55.89,56.24,6000.0
2012-01-25 10:00:00,56.11,56.3,56.04,56.17,6400.0,56.11,56.3,56.04,56.17,6400.0
2012-01-25 10:30:00,56.15,56.31,56.1,56.22,5000.0,56.15,56.31,56.1,56.22,5000.0
2012-01-25 11:00:00,56.25,56.54,56.25,56.49,4100.0,56.25,56.54,56.25,56.49,4100.0
2012-01-25 11:30:00,56.5,56.54,56.36,56.43,9500.0,56.5,56.54,56.36,56.43,9500.0
2012-01-25 12:00:00,56.42,56.6,56.27,56.57,15500.0,56.42,56.6,56.27,56.57,15500.0
2012-01-25 12:30:00,56.66,56.8,56.46,56.75,4800.0,56.66,56.8,56.46,56.75,4800.0
2012-01-25 13:00:00,56.78,57.25,56.78,57.25,6900.0,56.78,57.25,56.78,57.25,6900.0
2012-01-25 13:30:00,57.18,57.71,57.18,57.71,9600.0,57.18,57.71,57.18,57.71,9600.0
2012-01-25 14:00:00,57.66,57.66,57.11,57.23,12300.0,57.66,57.66,57.11,57.23,12300.0
2012-01-25 14:30:00,57.14,57.43,57.09,57.3,8300.0,57.14,57.43,57.09,57.3,8300.0
2012-01-25 15:00:00,57.32,57.43,57.08,57.29,11400.0,57.32,57.43,57.08,57.29,11400.0
2012-01-25 15:30:00,57.27,57.47,57.21,57.27,27800.0,57.27,57.47,57.21,57.27,27800.0
2012-01-26 09:30:00,56.0,56.5,55.02,56.25,54400.0,56.0,56.5,55.02,56.25,54400.0
2012-01-26 10:00:00,56.01,56.37,55.79,55.93,20300.0,56.01,56.37,55.79,55.93,20300.0
2012-01-26 10:30:00,55.94,56.04,55.77,56.01,16500.0,55.94,56.04,55.77,56.01,16500.0
2012-01-26 11:00:00,55.98,56.17,55.94,55.96,7700.0,55.98,56.17,55.94,55.96,7700.0
2012-01-26 11:30:00,55.97,56.05,55.94,55.95,16000.0,55.97,56.05,55.94,55.95,16000.0
2012-01-26 12:00:00,55.95,55.97,55.81,55.81,7900.0,55.95,55.97,55.81,55.81,7900.0
2012-01-26 12:30:00,55.81,55.81,55.44,55.75,9100.0,55.81,55.81,55.44,55.75,9100.0
2012-01-26 13:00:00,55.75,55.75,55.66,55.68,11100.0,55.75,55.75,55.66,55.68,11100.0
2012-01-26 13:30:00,55.66,55.66,55.24,55.44,8300.0,55.66,55.66,55.24,55.44,8300.0
2012-01-26 14:00:00,55.35,55.54,55.35,55.51,18400.0,55.35,55.54,55.35,55.51,18400.0
2012-01-26 14:30:00,55.53,55.78,55.46,55.62,26200.0,55.53,55.78,55.46,55.62,26200.0
2012-01-26 15:00:00,55.52,56.05,55.52,56.0,37800.0,55.52,56.05,55.52,56.0,37800.0
2012-01-26 15:30:00,56.0,56.33,55.97,56.24,38700.0,56.0,56.33,55.97,56.24,38700.0
2012-01-27 09:30:00,56.15,56.51,56.0,56.01,8000.0,56.15,56.51,56.0,56.01,8000.0
2012-01-27 10:00:00,55.99,56.03,55.54,55.98,5800.0,55.99,56.03,55.54,55.98,5800.0
2012-01-27 10:30:00,56.0,56.03,55.85,55.98,9100.0,56.0,56.03,55.85,55.98,9100.0
2012-01-27 11:00:00,56.0,56.05,55.93,56.0,8300.0,56.0,56.05,55.93,56.0,8300.0
2012-01-27 11:30:00,55.99,55.99,55.71,55.71,17400.0,55.99,55.99,55.71,55.71,17400.0
2012-01-27 12:00:00,55.8,55.97,55.76,55.8,14200.0,55.8,55.97,55.76,55.8,14200.0
2012-01-27 12:30:00,55.77,55.92,55.38,55.5,21700.0,55.77,55.92,55.38,55.5,21700.0
2012-01-27 13:00:00,55.43,55.61,55.43,55.56,3500.0,55.43,55.61,55.43,55.56,3500.0
2012-01-27 13:30:00,55.6,55.88,55.48,55.54,17400.0,55.6,55.88,55.48,55.54,17400.0
2012-01-27 14:00:00,55.55,55.55,55.42,55.43,4200.0,55.55,55.55,55.42,55.43,4200.0
2012-01-27 14:30:00,55.47,55.53,55.41,55.48,9300.0,55.47,55.53,55.41,55.48,9300.0
2012-01-27 15:00:00,55.45,55.51,55.37,55.37,13500.0,55.45,55.51,55.37,55.37,13500.0
2012-01-27 15:30:00,55.4,55.4,55.04,55.37,36200.0,55.4,55.4,55.04,55.37,36200.0
2012-01-30 09:30:00,54.76,56.4,54.76,55.95,78000.0,54.76,56.4,54.76,55.95,78000.0
2012-01-30 10:00:00,55.98,56.04,55.48,55.48,5000.0,55.98,56.04,55.48,55.48,5000.0
2012-01-30 10:30:00,55.48,55.74,55.48,55.67,3300.0,55.48,55.74,55.48,55.67,3300.0
2012-01-30 11:00:00,55.73,55.75,55.65,55.68,10500.0,55.73,55.75,55.65,55.68,10500.0
2012-01-30 11:30:00,55.68,55.76,55.68,55.69,3900.0,55.68,55.76,55.68,55.69,3900.0
2012-01-30 12:00:00,55.76,55.77,55.71,55.77,2500.0,55.76,55.77,55.71,55.77,2500.0
2012-01-30 12:30:00,55.78,55.8,55.49,55.5,5000.0,55.78,55.8,55.49,55.5,5000.0
2012-01-30 13:00:00,55.49,55.68,55.39,55.67,6700.0,55.49,55.68,55.39,55.67,6700.0
2012-01-30 13:30:00,55.73,56.0,55.72,55.95,7600.0,55.73,56.0,55.72,55.95,7600.0
2012-01-30 14:00:00,55.96,55.96,55.82,55.9,4500.0,55.96,55.96,55.82,55.9,4500.0
2012-01-30 14:30:00,55.9,55.92,55.71,55.74,5200.0,55.9,55.92,55.71,55.74,5200.0
2012-01-30 15:00:00,55.72,55.72,55.52,55.52,7300.0,55.72,55.72,55.52,55.52,7300.0
2012-01-30 15:30:00,55.53,55.55,55.35,55.42,23600.0,55.53,55.55,55.35,55.42,23600.0
2012-01-31 09:30:00,55.82,56.66,55.63,56.66,64100.0,55.82,56.66,55.63,56.66,64100.0
2012-01-31 10:00:00,56.66,56.91,56.25,56.76,46900.0,56.66,56.91,56.25,56.76,46900.0
2012-01-31 10:30:00,56.65,56.72,56.35,56.38,6800.0,56.65,56.72,56.35,56.38,6800.0
2012-01-31 11:00:00,56.37,56.37,56.25,56.37,75100.0,56.37,56.37,56.25,56.37,75100.0
2012-01-31 11:30:00,56.32,56.44,56.22,56.33,10600.0,56.32,56.44,56.22,56.33,10600.0
2012-01-31 12:00:00,56.38,56.41,56.3,56.33,35400.0,56.38,56.41,56.3,56.33,35400.0
2012-01-31 12:30:00,56.4,56.43,56.31,56.4,8300.0,56.4,56.43,56.31,56.4,8300.0
2012-01-31 13:00:00,56.38,56.48,56.37,56.46,10700.0,56.38,56.48,56.37,56.46,10700.0
2012-01-31 13:30:00,56.44,56.56,56.43,56.52,9000.0,56.44,56.56,56.43,56.52,9000.0
2012-01-31 14:00:00,56.52,56.87,56.5,56.78,9600.0,56.52,56.87,56.5,56.78,9600.0
2012-01-31 14:30:00,56.78,56.81,56.68,56.73,9400.0,56.78,56.81,56.68,56.73,9400.0
2012-01-31 15:00:00,56.73,56.8,56.68,56.74,20600.0,56.73,56.8,56.68,56.74,20600.0
2012-01-31 15:30:00,56.74,56.9,56.71,56.73,64600.0,56.74,56.9,56.71,56.73,64600.0
2012-02-01 09:30:00,57.33,57.85,57.23,57.49,16600.0,57.33,57.85,57.23,57.49,16600.0
2012-02-01 10:00:00,57.5,58.0,57.34,58.0,4800.0,57.5,58.0,57.34,58.0,4800.0
2012-02-01 10:30:00,58.0,58.16,57.88,57.98,5900.0,58.0,58.16,57.88,57.98,5900.0
2012-02-01 11:00:00,58.04,58.15,57.95,58.02,10100.0,58.04,58.15,57.95,58.02,10100.0
2012-02-01 11:30:00,58.05,58.15,58.02,58.15,7900.0,58.05,58.15,58.02,58.15,7900.0
2012-02-01 12:00:00,58.12,58.2,58.09,58.13,5900.0,58.12,58.2,58.09,58.13,5900.0
2012-02-01 12:30:00,58.19,58.2,58.03,58.12,10100.0,58.19,58.2,58.03,58.12,10100.0
2012-02-01 13:00:00,58.12,58.15,57.91,57.99,13900.0,58.12,58.15,57.91,57.99,13900.0
2012-02-01 13:30:00,58.01,58.09,57.9,57.94,23100.0,58.01,58.09,57.9,57.94,23100.0
2012-02-01 14:00:00,57.87,58.02,57.81,58.01,8300.0,57.87,58.02,57.81,58.01,8300.0
2012-02-01 14:30:00,58.03,58.09,57.87,57.89,8300.0,58.03,58.09,57.87,57.89,8300.0
2012-02-01 15:00:00,57.89,57.89,57.84,57.87,10700.0,57.89,57.89,57.84,57.87,10700.0
2012-02-01 15:30:00,57.88,58.08,57.8,57.94,85500.0,57.88,58.08,57.8,57.94,85500.0
2012-02-02 09:30:00,57.91,57.99,57.45,57.61,9400.0,57.91,57.99,57.45,57.61,9400.0
2012-02-02 10:00:00,57.62,58.0,57.58,57.87,4800.0,57.62,58.0,57.58,57.87,4800.0
2012-02-02 10:30:00,57.83,57.96,57.75,57.92,4400.0,57.83,57.96,57.75,57.92,4400.0
2012-02-02 11:00:00,57.89,57.97,57.89,57.97,4200.0,57.89,57.97,57.89,57.97,4200.0
2012-02-02 11:30:00,57.98,57.99,57.65,57.75,6700.0,57.98,57.99,57.65,57.75,6700.0
2012-02-02 12:00:00,57.75,57.75,57.57,57.7,4400.0,57.75,57.75,57.57,57.7,4400.0
2012-02-02 12:30:00,57.67,57.72,57.58,57.72,5400.0,57.67,57.72,57.58,57.72,5400.0
2012-02-02 13:00:00,57.7,57.74,57.65,57.72,3900.0,57.7,57.74,57.65,57.72,3900.0
2012-02-02 13:30:00,57.71,57.84,57.65,57.84,8600.0,57.71,57.84,57.65,57.84,8600.0
2012-02-02 14:00:00,57.78,57.81,57.71,57.75,8300.0,57.78,57.81,57.71,57.75,8300.0
2012-02-02 14:30:00,57.8,57.83,57.74,57.81,15900.0,57.8,57.83,57.74,57.81,15900.0
2012-02-02 15:00:00,57.76,57.81,57.73,57.76,9300.0,57.76,57.81,57.73,57.76,9300.0
2012-02-02 15:30:00,57.76,57.83,57.74,57.78,23000.0,57.76,57.83,57.74,57.78,23000.0
2012-02-03 09:30:00,58.2,59.11,58.0,59.11,36900.0,58.2,59.11,58.0,59.11,36900.0
2012-02-03 10:00:00,59.11,59.49,59.06,59.43,11400.0,59.11,59.49,59.06,59.43,11400.0
2012-02-03 10:30:00,59.41,59.6,59.41,59.49,8100.0,59.41,59.6,59.41,59.49,8100.0
2012-02-03 11:00:00,59.49,59.52,59.19,59.24,12100.0,59.49,59.52,59.19,59.24,12100.0
2012-02-03 11:30:00,59.28,59.37,59.23,59.34,6200.0,59.28,59.37,59.23,59.34,6200.0
2012-02-03 12:00:00,59.28,59.34,59.19,59.2,8700.0,59.28,59.34,59.19,59.2,8700.0
2012-02-03 12:30:00,59.28,59.32,59.18,59.24,8000.0,59.28,59.32,59.18,59.24,8000.0
2012-02-03 13:00:00,59.24,59.27,59.19,59.2,3000.0,59.24,59.27,59.19,59.2,3000.0
2012-02-03 13:30:00,59.22,59.27,59.18,59.26,3300.0,59.22,59.27,59.18,59.26,3300.0
2012-02-03 14:00:00,59.29,59.58,59.28,59.57,10400.0,59.29,59.58,59.28,59.57,10400.0
2012-02-03 14:30:00,59.57,59.61,59.38,59.38,12600.0,59.57,59.61,59.38,59.38,12600.0
2012-02-03 15:00:00,59.39,59.39,59.22,59.33,10400.0,59.39,59.39,59.22,59.33,10400.0
2012-02-03 15:30:00,59.31,59.33,59.24,59.28,29300.0,59.31,59.33,59.24,59.28,29300.0
2012-02-06 09:30:00,58.93,58.99,58.5,58.5,15200.0,58.93,58.99,58.5,58.5,15200.0
2012-02-06 10:00:00,58.52,58.76,58.5,58.63,7400.0,58.52,58.76,58.5,58.63,7400.0
2012-02-06 10:30:00,58.64,58.69,58.51,58.61,8900.0,58.64,58.69,58.51,58.61,8900.0
2012-02-06 11:00:00,58.64,58.7,58.54,58.54,7200.0,58.64,58.7,58.54,58.54,7200.0
2012-02-06 11:30:00,58.56,58.61,58.49,58.59,5400.0,58.56,58.61,58.49,58.59,5400.0
2012-02-06 12:00:00,58.68,58.79,58.68,58.75,9500.0,58.68,58.79,58.68,58.75,9500.0
2012-02-06 12:30:00,58.77,58.87,58.73,58.83,6400.0,58.77,58.87,58.73,58.83,6400.0
2012-02-06 13:00:00,58.82,58.82,58.71,58.81,6400.0,58.82,58.82,58.71,58.81,6400.0
2012-02-06 13:30:00,58.77,58.85,58.69,58.81,9500.0,58.77,58.85,58.69,58.81,9500.0
2012-02-06 14:00:00,58.77,58.8,58.72,58.77,8900.0,58.77,58.8,58.72,58.77,8900.0
2012-02-06 14:30:00,58.76,58.76,58.53,58.58,12400.0,58.76,58.76,58.53,58.58,12400.0
2012-02-06 15:00:00,58.59,58.61,58.45,58.45,9100.0,58.59,58.61,58.45,58.45,9100.0
2012-02-06 15:30:00,58.48,58.59,58.45,58.59,24300.0,58.48,58.59,58.45,58.59,24300.0
2012-02-07 09:30:00,58.49,58.84,58.49,58.84,7600.0,58.49,58.84,58.49,58.84,7600.0
2012-02-07 10:00:00,58.94,59.17,58.87,59.09,14100.0,58.94,59.17,58.87,59.09,14100.0
2012-02-07 10:30:00,59.13,59.45,59.1,59.45,9100.0,59.13,59.45,59.1,59.45,9100.0
2012-02-07 11:00:00,59.4,59.62,59.4,59.62,8700.0,59.4,59.62,59.4,59.62,8700.0
2012-02-07 11:30:00,59.62,59.7,59.55,59.56,8400.0,59.62,59.7,59.55,59.56,8400.0
2012-02-07 12:00:00,59.55,59.6,59.45,59.54,17000.0,59.55,59.6,59.45,59.54,17000.0
2012-02-07 12:30:00,59.53,59.7,59.51,59.7,5100.0,59.53,59.7,59.51,59.7,5100.0
2012-02-07 13:00:00,59.7,59.72,59.65,59.7,8700.0,59.7,59.72,59.65,59.7,8700.0
2012-02-07 13:30:00,59.72,59.89,59.72,59.87,6100.0,59.72,59.89,59.72,59.87,6100.0
2012-02-07 14:00:00,59.84,59.89,59.75,59.86,10500.0,59.84,59.89,59.75,59.86,10500.0
2012-02-07 14:30:00,59.84,59.9,59.74,59.79,6500.0,59.84,59.9,59.74,59.79,6500.0
2012-02-07 15:00:00,59.79,59.88,59.71,59.71,10300.0,59.79,59.88,59.71,59.71,10300.0
2012-02-07 15:30:00,59.69,59.69,59.45,59.65,24400.0,59.69,59.69,59.45,59.65,24400.0
2012-02-08 09:30:00,59.79,59.86,59.39,59.84,14900.0,59.79,59.86,59.39,59.84,14900.0
2012-02-08 10:00:00,59.84,59.89,59.8,59.88,7400.0,59.84,59.89,59.8,59.88,7400.0
2012-02-08 10:30:00,59.89,59.92,59.84,59.91,4600.0,59.89,59.92,59.84,59.91,4600.0
2012-02-08 11:00:00,59.91,59.94,59.8,59.8,9100.0,59.91,59.94,59.8,59.8,9100.0
2012-02-08 11:30:00,59.92,59.97,59.82,59.86,18500.0,59.92,59.97,59.82,59.86,18500.0
2012-02-08 12:00:00,59.92,59.99,59.85,59.96,5000.0,59.92,59.99,59.85,59.96,5000.0
2012-02-08 12:30:00,59.93,60.0,59.89,59.97,6700.0,59.93,60.0,59.89,59.97,6700.0
2012-02-08 13:00:00,60.02,60.03,59.9,59.97,3800.0,60.02,60.03,59.9,59.97,3800.0
2012-02-08 13:30:00,59.96,59.96,59.82,59.87,9300.0,59.96,59.96,59.82,59.87,9300.0
2012-02-08 14:00:00,59.82,59.94,59.81,59.88,8100.0,59.82,59.94,59.81,59.88,8100.0
2012-02-08 14:30:00,59.92,60.27,59.86,60.13,11400.0,59.92,60.27,59.86,60.13,11400.0
2012-02-08 15:00:00,60.07,60.07,59.91,59.98,15800.0,60.07,60.07,59.91,59.98,15800.0
2012-02-08 15:30:00,59.99,60.22,59.93,60.22,35400.0,59.99,60.22,59.93,60.22,35400.0
2012-02-09 09:30:00,60.39,60.44,60.0,60.07,5500.0,60.39,60.44,60.0,60.07,5500.0
2012-02-09 10:00:00,60.0,60.12,60.0,60.11,11600.0,60.0,60.12,60.0,60.11,11600.0
2012-02-09 10:30:00,60.04,60.12,59.97,60.05,11000.0,60.04,60.12,59.97,60.05,11000.0
2012-02-09 11:00:00,60.05,60.1,60.0,60.02,6800.0,60.05,60.1,60.0,60.02,6800.0
2012-02-09 11:30:00,60.04,60.1,60.0,60.1,7300.0,60.04,60.1,60.0,60.1,7300.0
2012-02-09 12:00:00,60.1,60.1,60.0,60.01,5800.0,60.1,60.1,60.0,60.01,5800.0
2012-02-09 12:30:00,60.0,60.06,59.99,60.03,8000.0,60.0,60.06,59.99,60.03,8000.0
2012-02-09 13:00:00,60.01,60.07,59.91,60.07,11500.0,60.01,60.07,59.91,60.07,11500.0
2012-02-09 13:30:00,60.1,60.1,59.99,60.01,3900.0,60.1,60.1,59.99,60.01,3900.0
2012-02-09 14:00:00,60.0,60.03,59.96,60.0,2900.0,60.0,60.03,59.96,60.0,2900.0
2012-02-09 14:30:00,59.98,60.0,59.92,59.95,2900.0,59.98,60.0,59.92,59.95,2900.0
2012-02-09 15:00:00,59.93,60.07,59.9,60.07,8800.0,59.93,60.07,59.9,60.07,8800.0
2012-02-09 15:30:00,60.04,60.05,59.93,60.0,17600.0,60.04,60.05,59.93,60.0,17600.0
2012-02-10 09:30:00,59.28,59.5,58.97,59.29,14300.0,59.28,59.5,58.97,59.29,14300.0
2012-02-10 10:00:00,59.27,59.44,59.26,59.38,12300.0,59.27,59.44,59.26,59.38,12300.0
2012-02-10 10:30:00,59.37,59.65,59.36,59.65,12200.0,59.37,59.65,59.36,59.65,12200.0
2012-02-10 11:00:00,59.69,59.79,59.63,59.72,7600.0,59.69,59.79,59.63,59.72,7600.0
2012-02-10 11:30:00,59.7,59.88,59.63,59.88,5000.0,59.7,59.88,59.63,59.88,5000.0
2012-02-10 12:00:00,59.88,59.88,59.7,59.76,9300.0,59.88,59.88,59.7,59.76,9300.0
2012-02-10 12:30:00,59.76,59.84,59.72,59.84,3000.0,59.76,59.84,59.72,59.84,3000.0
2012-02-10 13:00:00,59.83,59.84,59.72,59.72,3000.0,59.83,59.84,59.72,59.72,3000.0
2012-02-10 13:30:00,59.74,59.74,59.5,59.5,3900.0,59.74,59.74,59.5,59.5,3900.0
2012-02-10 14:00:00,59.52,59.82,59.5,59.8,8300.0,59.52,59.82,59.5,59.8,8300.0
2012-02-10 14:30:00,59.77,59.79,59.73,59.76,6000.0,59.77,59.79,59.73,59.76,6000.0
2012-02-10 15:00:00,59.79,59.8,59.65,59.8,16200.0,59.79,59.8,59.65,59.8,16200.0
2012-02-10 15:30:00,59.77,59.88,59.72,59.75,31200.0,59.77,59.88,59.72,59.75,31200.0
2012-02-13 09:30:00,60.11,60.17,59.78,60.17,14900.0,60.11,60.17,59.78,60.17,14900.0
2012-02-13 10:00:00,60.17,60.17,59.66,59.8,6300.0,60.17,60.17,59.66,59.8,6300.0
2012-02-13 10:30:00,59.78,59.87,59.71,59.87,6000.0,59.78,59.87,59.71,59.87,6000.0
2012-02-13 11:00:00,59.86,59.95,59.85,59.85,2000.0,59.86,59.95,59.85,59.85,2000.0
2012-02-13 11:30:00,59.93,60.0,59.87,59.95,9100.0,59.93,60.0,59.87,59.95,9100.0
2012-02-13 12:00:00,59.95,59.97,59.9,59.97,6600.0,59.95,59.97,59.9,59.97,6600.0
2012-02-13 12:30:00,59.93,60.01,59.86,59.96,9800.0,59.93,60.01,59.86,59.96,9800.0
2012-02-13 13:00:00,59.96,60.0,59.94,59.98,9300.0,59.96,60.0,59.94,59.98,9300.0
2012-02-13 13:30:00,60.0,60.04,59.91,59.91,14500.0,60.0,60.04,59.91,59.91,14500.0
2012-02-13 14:00:00,59.94,60.13,59.93,60.11,4200.0,59.94,60.13,59.93,60.11,4200.0
2012-02-13 14:30:00,60.1,60.19,60.07,60.07,6700.0,60.1,60.19,60.07,60.07,6700.0
2012-02-13 15:00:00,60.09,60.09,59.94,60.03,10800.0,60.09,60.09,59.94,60.03,10800.0
2012-02-13 15:30:00,60.02,60.09,59.94,60.08,36000.0,60.02,60.09,59.94,60.08,36000.0
2012-02-14 09:30:00,60.0,60.32,59.57,60.0,42400.0,60.0,60.32,59.57,60.0,42400.0
2012-02-14 10:00:00,60.02,60.09,59.95,60.03,23200.0,60.02,60.09,59.95,60.03,23200.0
2012-02-14 10:30:00,60.01,60.09,59.91,60.0,7900.0,60.01,60.09,59.91,60.0,7900.0
2012-02-14 11:00:00,59.91,60.02,59.91,60.0,5700.0,59.91,60.02,59.91,60.0,5700.0
2012-02-14 11:30:00,60.0,60.04,59.96,59.98,6000.0,60.0,60.04,59.96,59.98,6000.0
2012-02-14 12:00:00,59.93,60.05,59.93,59.98,3900.0,59.93,60.05,59.93,59.98,3900.0
2012-02-14 12:30:00,60.03,60.04,59.94,59.94,8200.0,60.03,60.04,59.94,59.94,8200.0
2012-02-14 13:00:00,59.91,59.91,59.73,59.82,7900.0,59.91,59.91,59.73,59.82,7900.0
2012-02-14 13:30:00,59.83,59.95,59.81,59.9,5700.0,59.83,59.95,59.81,59.9,5700.0
2012-02-14 14:00:00,59.85,59.9,59.8,59.88,8400.0,59.85,59.9,59.8,59.88,8400.0
2012-02-14 14:30:00,59.88,59.95,59.84,59.9,6900.0,59.88,59.95,59.84,59.9,6900.0
2012-02-14 15:00:00,59.95,59.96,59.87,59.9,18800.0,59.95,59.96,59.87,59.9,18800.0
2012-02-14 15:30:00,59.9,60.16,59.84,60.16,34500.0,59.9,60.16,59.84,60.16,34500.0
2012-02-15 09:30:00,60.27,60.27,59.67,59.9,10700.0,60.27,60.27,59.67,59.9,10700.0
2012-02-15 10:00:00,60.0,60.0,59.83,59.9,20100.0,60.0,60.0,59.83,59.9,20100.0
2012-02-15 10:30:00,59.99,60.05,59.87,59.97,5600.0,59.99,60.05,59.87,59.97,5600.0
2012-02-15 11:00:00,59.9,60.16,59.9,60.11,19400.0,59.9,60.16,59.9,60.11,19400.0
2012-02-15 11:30:00,60.13,60.15,60.0,60.05,4600.0,60.13,60.15,60.0,60.05,4600.0
2012-02-15 12:00:00,60.01,60.03,59.9,59.9,8400.0,60.01,60.03,59.9,59.9,8400.0
2012-02-15 12:30:00,59.91,59.98,59.87,59.98,27900.0,59.91,59.98,59.87,59.98,27900.0
2012-02-15 13:00:00,59.93,60.04,59.9,59.95,10900.0,59.93,60.04,59.9,59.95,10900.0
2012-02-15 13:30:00,59.94,60.02,59.9,59.97,16600.0,59.94,60.02,59.9,59.97,16600.0
2012-02-15 14:00:00,60.0,60.05,59.88,60.01,28300.0,60.0,60.05,59.88,60.01,28300.0
2012-02-15 14:30:00,59.99,60.01,59.88,59.91,17100.0,59.99,60.01,59.88,59.91,17100.0
2012-02-15 15:00:00,59.9,59.99,59.85,59.94,14900.0,59.9,59.99,59.85,59.94,14900.0
2012-02-15 15:30:00,59.92,60.02,59.91,59.98,32200.0,59.92,60.02,59.91,59.98,32200.0
2012-02-16 09:30:00,60.07,60.1,59.75,60.04,7700.0,60.07,60.1,59.75,60.04,7700.0
2012-02-16 10:00:00,60.03,60.23,59.98,60.16,3600.0,60.03,60.23,59.98,60.16,3600.0
2012-02-16 10:30:00,60.25,60.47,60.16,60.16,16700.0,60.25,60.47,60.16,60.16,16700.0
2012-02-16 11:00:00,60.2,60.33,60.07,60.24,4900.0,60.2,60.33,60.07,60.24,4900.0
2012-02-16 11:30:00,60.24,60.49,60.19,60.41,19800.0,60.24,60.49,60.19,60.41,19800.0
2012-02-16 12:00:00,60.47,60.49,60.29,60.32,3700.0,60.47,60.49,60.29,60.32,3700.0
2012-02-16 12:30:00,60.33,60.35,60.24,60.32,2300.0,60.33,60.35,60.24,60.32,2300.0
2012-02-16 13:00:00,60.32,60.55,60.28,60.53,12000.0,60.32,60.55,60.28,60.53,12000.0
2012-02-16 13:30:00,60.47,60.72,60.47,60.72,8300.0,60.47,60.72,60.47,60.72,8300.0
2012-02-16 14:00:00,60.73,60.75,60.68,60.75,4300.0,60.73,60.75,60.68,60.75,4300.0
2012-02-16 14:30:00,60.77,60.81,60.73,60.8,12500.0,60.77,60.81,60.73,60.8,12500.0
2012-02-16 15:00:00,60.82,60.89,60.78,60.83,12400.0,60.82,60.89,60.78,60.83,12400.0
2012-02-16 15:30:00,60.82,60.98,60.77,60.88,28800.0,60.82,60.98,60.77,60.88,28800.0
2012-02-17 09:30:00,61.0,61.59,60.75,61.33,22200.0,61.0,61.59,60.75,61.33,22200.0
2012-02-17 10:00:00,61.32,61.37,61.03,61.37,9600.0,61.32,61.37,61.03,61.37,9600.0
2012-02-17 10:30:00,61.35,61.37,61.24,61.34,2700.0,61.35,61.37,61.24,61.34,2700.0
2012-02-17 11:00:00,61.35,61.37,61.27,61.37,10500.0,61.35,61.37,61.27,61.37,10500.0
2012-02-17 11:30:00,61.38,61.44,61.3,61.41,12700.0,61.38,61.44,61.3,61.41,12700.0
2012-02-17 12:00:00,61.42,61.44,61.32,61.33,5300.0,61.42,61.44,61.32,61.33,5300.0
2012-02-17 12:30:00,61.35,61.38,61.25,61.38,5800.0,61.35,61.38,61.25,61.38,5800.0
2012-02-17 13:00:00,61.4,61.56,61.35,61.56,16600.0,61.4,61.56,61.35,61.56,16600.0
2012-02-17 13:30:00,61.56,61.83,61.49,61.61,19300.0,61.56,61.83,61.49,61.61,19300.0
2012-02-17 14:00:00,61.58,61.67,61.55,61.63,16900.0,61.58,61.67,61.55,61.63,16900.0
2012-02-17 14:30:00,61.6,62.0,61.56,61.74,42300.0,61.6,62.0,61.56,61.74,42300.0
2012-02-17 15:00:00,61.7,62.03,61.7,61.96,21200.0,61.7,62.03,61.7,61.96,21200.0
2012-02-17 15:30:00,61.9,62.13,61.8,62.13,47400.0,61.9,62.13,61.8,62.13,47400.0
2012-02-21 09:30:00,62.11,62.29,61.27,61.3,18200.0,62.11,62.29,61.27,61.3,18200.0
2012-02-21 10:00:00,61.29,61.47,61.18,61.21,10300.0,61.29,61.47,61.18,61.21,10300.0
2012-02-21 10:30:00,61.23,61.32,61.23,61.24,8000.0,61.23,61.32,61.23,61.24,8000.0
2012-02-21 11:00:00,61.26,61.29,61.15,61.18,8100.0,61.26,61.29,61.15,61.18,8100.0
2012-02-21 11:30:00,61.15,61.16,61.04,61.11,7200.0,61.15,61.16,61.04,61.11,7200.0
2012-02-21 12:00:00,61.13,61.38,61.13,61.15,14000.0,61.13,61.38,61.13,61.15,14000.0
2012-02-21 12:30:00,61.17,61.17,61.0,61.01,5600.0,61.17,61.17,61.0,61.01,5600.0
2012-02-21 13:00:00,61.0,61.13,60.94,61.09,8200.0,61.0,61.13,60.94,61.09,8200.0
2012-02-21 13:30:00,61.08,61.18,60.98,60.98,12900.0,61.08,61.18,60.98,60.98,12900.0
2012-02-21 14:00:00,61.01,61.01,60.5,60.5,16300.0,61.01,61.01,60.5,60.5,16300.0
2012-02-21 14:30:00,60.52,60.52,60.15,60.23,14200.0,60.52,60.52,60.15,60.23,14200.0
2012-02-21 15:00:00,60.21,60.43,60.19,60.36,13600.0,60.21,60.43,60.19,60.36,13600.0
2012-02-21 15:30:00,60.39,60.46,60.27,60.39,25800.0,60.39,60.46,60.27,60.39,25800.0
2012-02-22 09:30:00,60.29,60.29,60.06,60.24,7000.0,60.29,60.29,60.06,60.24,7000.0
2012-02-22 10:00:00,60.25,60.7,60.17,60.57,14300.0,60.25,60.7,60.17,60.57,14300.0
2012-02-22 10:30:00,60.48,60.7,60.46,60.65,5000.0,60.48,60.7,60.46,60.65,5000.0
2012-02-22 11:00:00,60.65,60.72,60.58,60.68,8400.0,60.65,60.72,60.58,60.68,8400.0
2012-02-22 11:30:00,60.68,60.68,60.31,60.38,9700.0,60.68,60.68,60.31,60.38,9700.0
2012-02-22 12:00:00,60.39,60.48,60.37,60.48,5900.0,60.39,60.48,60.37,60.48,5900.0
2012-02-22 12:30:00,60.48,60.48,60.35,60.44,14300.0,60.48,60.48,60.35,60.44,14300.0
2012-02-22 13:00:00,60.44,60.7,60.44,60.67,8100.0,60.44,60.7,60.44,60.67,8100.0
2012-02-22 13:30:00,60.66,60.69,60.57,60.67,3400.0,60.66,60.69,60.57,60.67,3400.0
2012-02-22 14:00:00,60.66,60.74,60.62,60.62,3800.0,60.66,60.74,60.62,60.62,3800.0
2012-02-22 14:30:00,60.58,60.61,60.55,60.55,8600.0,60.58,60.61,60.55,60.55,8600.0
2012-02-22 15:00:00,60.55,60.69,60.55,60.61,11200.0,60.55,60.69,60.55,60.61,11200.0
2012-02-22 15:30:00,60.65,60.91,60.62,60.91,53900.0,60.65,60.91,60.62,60.91,53900.0
2012-02-23 09:30:00,60.81,60.88,60.34,60.66,4000.0,60.81,60.88,60.34,60.66,4000.0
2012-02-23 10:00:00,60.64,60.75,60.63,60.67,2400.0,60.64,60.75,60.63,60.67,2400.0
2012-02-23 10:30:00,60.73,60.73,60.55,60.59,2700.0,60.73,60.73,60.55,60.59,2700.0
2012-02-23 11:00:00,60.71,60.99,60.68,60.99,5600.0,60.71,60.99,60.68,60.99,5600.0
2012-02-23 11:30:00,60.99,61.05,60.78,60.88,15100.0,60.99,61.05,60.78,60.88,15100.0
2012-02-23 12:00:00,60.86,60.89,60.82,60.87,3300.0,60.86,60.89,60.82,60.87,3300.0
2012-02-23 12:30:00,60.84,60.92,60.74,60.79,4500.0,60.84,60.92,60.74,60.79,4500.0
2012-02-23 13:00:00,60.75,60.82,60.69,60.8,2500.0,60.75,60.82,60.69,60.8,2500.0
2012-02-23 13:30:00,60.78,60.79,60.62,60.79,2300.0,60.78,60.79,60.62,60.79,2300.0
2012-02-23 14:00:00,60.79,60.79,60.69,60.74,4300.0,60.79,60.79,60.69,60.74,4300.0
2012-02-23 14:30:00,60.69,60.83,60.69,60.81,7200.0,60.69,60.83,60.69,60.81,7200.0
2012-02-23 15:00:00,60.76,60.98,60.75,60.94,6200.0,60.76,60.98,60.75,60.94,6200.0
2012-02-23 15:30:00,60.98,61.11,60.88,61.01,23200.0,60.98,61.11,60.88,61.01,23200.0
2012-02-24 09:30:00,60.94,61.14,60.89,60.99,5900.0,60.94,61.14,60.89,60.99,5900.0
2012-02-24 10:00:00,61.01,61.11,61.01,61.09,3100.0,61.01,61.11,61.01,61.09,3100.0
2012-02-24 10:30:00,61.01,61.09,60.95,61.01,5200.0,61.01,61.09,60.95,61.01,5200.0
2012-02-24 11:00:00,61.04,61.25,61.04,61.25,1100.0,61.04,61.25,61.04,61.25,1100.0
2012-02-24 11:30:00,61.16,61.25,61.16,61.25,2100.0,61.16,61.25,61.16,61.25,2100.0
2012-02-24 12:00:00,61.3,61.37,61.29,61.37,2300.0,61.3,61.37,61.29,61.37,2300.0
2012-02-24 12:30:00,61.38,61.47,61.34,61.41,6500.0,61.38,61.47,61.34,61.41,6500.0
2012-02-24 13:00:00,61.42,61.47,61.35,61.35,3300.0,61.42,61.47,61.35,61.35,3300.0
2012-02-24 13:30:00,61.3,61.3,61.18,61.25,5500.0,61.3,61.3,61.18,61.25,5500.0
2012-02-24 14:00:00,61.26,61.26,61.05,61.06,4500.0,61.26,61.26,61.05,61.06,4500.0
2012-02-24 14:30:00,60.97,60.99,60.68,60.68,4000.0,60.97,60.99,60.68,60.68,4000.0
2012-02-24 15:00:00,60.67,60.76,60.65,60.69,4000.0,60.67,60.76,60.65,60.69,4000.0
2012-02-24 15:30:00,60.69,61.08,60.63,60.95,28700.0,60.69,61.08,60.63,60.95,28700.0
2012-02-27 09:30:00,60.35,60.35,59.79,59.88,8700.0,60.35,60.35,59.79,59.88,8700.0
2012-02-27 10:00:00,59.9,60.53,59.9,60.28,2800.0,59.9,60.53,59.9,60.28,2800.0
2012-02-27 10:30:00,60.21,60.8,60.21,60.78,2400.0,60.21,60.8,60.21,60.78,2400.0
2012-02-27 11:00:00,60.75,61.32,60.75,61.2,4800.0,60.75,61.32,60.75,61.2,4800.0
2012-02-27 11:30:00,61.17,61.25,61.04,61.07,1500.0,61.17,61.25,61.04,61.07,1500.0
2012-02-27 12:00:00,61.17,61.28,60.84,61.0,11300.0,61.17,61.28,60.84,61.0,11300.0
2012-02-27 12:30:00,60.99,61.18,60.94,61.12,1700.0,60.99,61.18,60.94,61.12,1700.0
2012-02-27 13:00:00,61.13,61.13,61.05,61.11,2200.0,61.13,61.13,61.05,61.11,2200.0
2012-02-27 13:30:00,61.09,61.14,60.92,60.98,3900.0,61.09,61.14,60.92,60.98,3900.0
2012-02-27 14:00:00,61.01,61.11,61.01,61.08,3500.0,61.01,61.11,61.01,61.08,3500.0
2012-02-27 14:30:00,61.14,61.14,60.98,60.98,3700.0,61.14,61.14,60.98,60.98,3700.0
2012-02-27 15:00:00,61.02,61.04,60.72,60.72,9600.0,61.02,61.04,60.72,60.72,9600.0
2012-02-27 15:30:00,60.76,60.77,60.65,60.66,15800.0,60.76,60.77,60.65,60.66,15800.0
2012-02-28 09:30:00,60.55,60.85,60.09,60.52,7500.0,60.55,60.85,60.09,60.52,7500.0
2012-02-28 10:00:00,60.52,60.82,60.52,60.82,7900.0,60.52,60.82,60.52,60.82,7900.0
2012-02-28 10:30:00,60.82,61.24,60.82,61.22,12000.0,60.82,61.24,60.82,61.22,12000.0
2012-02-28 11:00:00,61.27,61.43,61.17,61.38,7700.0,61.27,61.43,61.17,61.38,7700.0
2012-02-28 11:30:00,61.39,61.39,61.04,61.04,1700.0,61.39,61.39,61.04,61.04,1700.0
2012-02-28 12:00:00,61.09,61.09,60.92,60.93,1400.0,61.09,61.09,60.92,60.93,1400.0
2012-02-28 12:30:00,60.94,60.99,60.75,60.96,4000.0,60.94,60.99,60.75,60.96,4000.0
2012-02-28 13:00:00,60.99,61.02,60.73,60.79,2600.0,60.99,61.02,60.73,60.79,2600.0
2012-02-28 13:30:00,60.7,60.82,60.34,60.39,28800.0,60.7,60.82,60.34,60.39,28800.0
2012-02-28 14:00:00,60.36,60.52,60.27,60.27,16400.0,60.36,60.52,60.27,60.27,16400.0
2012-02-28 14:30:00,60.26,60.46,60.2,60.4,4300.0,60.26,60.46,60.2,60.4,4300.0
2012-02-28 15:00:00,60.43,60.54,60.34,60.42,7400.0,60.43,60.54,60.34,60.42,7400.0
2012-02-28 15:30:00,60.47,60.5,60.32,60.41,21600.0,60.47,60.5,60.32,60.41,21600.0
2012-02-29 09:30:00,60.53,61.0,60.53,61.0,2600.0,60.53,61.0,60.53,61.0,2600.0
2012-02-29 10:00:00,61.07,61.2,60.88,61.0,6300.0,61.07,61.2,60.88,61.0,6300.0
2012-02-29 10:30:00,60.96,61.0,60.45,60.54,6500.0,60.96,61.0,60.45,60.54,6500.0
2012-02-29 11:00:00,60.6,60.6,60.15,60.18,9300.0,60.6,60.6,60.15,60.18,9300.0
2012-02-29 11:30:00,60.2,60.86,60.2,60.78,4200.0,60.2,60.86,60.2,60.78,4200.0
2012-02-29 12:00:00,60.78,60.79,60.56,60.56,3700.0,60.78,60.79,60.56,60.56,3700.0
2012-02-29 12:30:00,60.57,60.57,60.3,60.41,4000.0,60.57,60.57,60.3,60.41,4000.0
2012-02-29 13:00:00,60.35,60.39,60.18,60.32,9600.0,60.35,60.39,60.18,60.32,9600.0
2012-02-29 13:30:00,60.32,60.32,59.92,60.0,12200.0,60.32,60.32,59.92,60.0,12200.0
2012-02-29 14:00:00,60.04,60.11,59.95,59.97,12600.0,60.04,60.11,59.95,59.97,12600.0
2012-02-29 14:30:00,59.98,59.98,59.76,59.91,13400.0,59.98,59.98,59.76,59.91,13400.0
2012-02-29 15:00:00,59.85,59.92,59.67,59.92,23700.0,59.85,59.92,59.67,59.92,23700.0
2012-02-29 15:30:00,59.85,59.9,59.6,59.6,40000.0,59.85,59.9,59.6,59.6,40000.0
2012-03-01 09:30:00,59.79,60.43,59.79,60.4,11300.0,59.79,60.43,59.79,60.4,11300.0
2012-03-01 10:00:00,60.34,60.34,60.0,60.16,13500.0,60.34,60.34,60.0,60.16,13500.0
2012-03-01 10:30:00,60.13,60.2,59.89,60.16,19100.0,60.13,60.2,59.89,60.16,19100.0
2012-03-01 11:00:00,60.3,60.44,59.94,59.98,6000.0,60.3,60.44,59.94,59.98,6000.0
2012-03-01 11:30:00,60.06,60.35,60.06,60.35,6100.0,60.06,60.35,60.06,60.35,6100.0
2012-03-01 12:00:00,60.39,60.39,60.06,60.16,9600.0,60.39,60.39,60.06,60.16,9600.0
2012-03-01 12:30:00,60.19,60.3,60.13,60.26,4800.0,60.19,60.3,60.13,60.26,4800.0
2012-03-01 13:00:00,60.19,60.26,60.13,60.17,7600.0,60.19,60.26,60.13,60.17,7600.0
2012-03-01 13:30:00,60.24,60.24,60.02,60.03,11400.0,60.24,60.24,60.02,60.03,11400.0
2012-03-01 14:00:00,60.05,60.1,59.99,60.08,8700.0,60.05,60.1,59.99,60.08,8700.0
2012-03-01 14:30:00,60.11,60.12,59.84,59.88,9700.0,60.11,60.12,59.84,59.88,9700.0
2012-03-01 15:00:00,59.88,59.91,59.55,59.77,12600.0,59.88,59.91,59.55,59.77,12600.0
2012-03-01 15:30:00,59.73,59.85,59.48,59.53,26900.0,59.73,59.85,59.48,59.53,26900.0
2012-03-02 09:30:00,59.48,59.77,59.17,59.62,21700.0,59.48,59.77,59.17,59.62,21700.0
2012-03-02 10:00:00,59.61,59.61,59.25,59.25,11500.0,59.61,59.61,59.25,59.25,11500.0
2012-03-02 10:30:00,59.26,59.43,59.19,59.4,5500.0,59.26,59.43,59.19,59.4,5500.0
2012-03-02 11:00:00,59.37,59.37,59.01,59.05,5400.0,59.37,59.37,59.01,59.05,5400.0
2012-03-02 11:30:00,59.09,59.14,58.45,58.49,12600.0,59.09,59.14,58.45,58.49,12600.0
2012-03-02 12:00:00,58.49,58.51,57.8,58.01,14900.0,58.49,58.51,57.8,58.01,14900.0
2012-03-02 12:30:00,58.0,58.16,57.97,58.01,9000.0,58.0,58.16,57.97,58.01,9000.0
2012-03-02 13:00:00,57.96,58.05,57.74,57.81,10000.0,57.96,58.05,57.74,57.81,10000.0
2012-03-02 13:30:00,57.88,57.92,57.52,57.72,9700.0,57.88,57.92,57.52,57.72,9700.0
2012-03-02 14:00:00,57.72,58.01,57.7,58.0,20900.0,57.72,58.01,57.7,58.0,20900.0
2012-03-02 14:30:00,58.02,58.21,58.0,58.19,6300.0,58.02,58.21,58.0,58.19,6300.0
2012-03-02 15:00:00,58.17,58.39,58.16,58.39,24300.0,58.17,58.39,58.16,58.39,24300.0
2012-03-02 15:30:00,58.39,58.5,58.15,58.22,39800.0,58.39,58.5,58.15,58.22,39800.0
2012-03-05 09:30:00,57.9,58.18,57.9,58.13,16900.0,57.9,58.18,57.9,58.13,16900.0
2012-03-05 10:00:00,58.2,58.24,57.72,57.72,7600.0,58.2,58.24,57.72,57.72,7600.0
2012-03-05 10:30:00,57.71,57.95,57.66,57.81,8300.0,57.71,57.95,57.66,57.81,8300.0
2012-03-05 11:00:00,57.8,57.94,57.77,57.85,5900.0,57.8,57.94,57.77,57.85,5900.0
2012-03-05 11:30:00,57.87,58.06,57.82,57.93,10700.0,57.87,58.06,57.82,57.93,10700.0
2012-03-05 12:00:00,57.98,58.09,57.98,58.05,10000.0,57.98,58.09,57.98,58.05,10000.0
2012-03-05 12:30:00,58.12,58.18,58.05,58.09,3000.0,58.12,58.18,58.05,58.09,3000.0
2012-03-05 13:00:00,58.06,58.15,58.06,58.06,4100.0,58.06,58.15,58.06,58.06,4100.0
2012-03-05 13:30:00,58.13,58.13,57.95,58.06,6000.0,58.13,58.13,57.95,58.06,6000.0
2012-03-05 14:00:00,58.1,58.13,58.06,58.06,6000.0,58.1,58.13,58.06,58.06,6000.0
2012-03-05 14:30:00,58.14,58.23,58.0,58.23,6000.0,58.14,58.23,58.0,58.23,6000.0
2012-03-05 15:00:00,58.26,58.26,58.01,58.01,15800.0,58.26,58.26,58.01,58.01,15800.0
2012-03-05 15:30:00,58.01,58.09,57.93,57.98,52500.0,58.01,58.09,57.93,57.98,52500.0
2012-03-06 09:30:00,57.27,57.64,57.27,57.34,11700.0,57.27,57.64,57.27,57.34,11700.0
2012-03-06 10:00:00,57.34,57.44,56.95,57.29,4900.0,57.34,57.44,56.95,57.29,4900.0
2012-03-06 10:30:00,57.28,57.29,57.01,57.08,3400.0,57.28,57.29,57.01,57.08,3400.0
2012-03-06 11:00:00,57.12,57.21,57.02,57.14,3600.0,57.12,57.21,57.02,57.14,3600.0
2012-03-06 11:30:00,57.14,57.15,56.79,56.89,5600.0,57.14,57.15,56.79,56.89,5600.0
2012-03-06 12:00:00,56.98,56.98,56.62,56.69,3900.0,56.98,56.98,56.62,56.69,3900.0
2012-03-06 12:30:00,56.7,56.94,56.7,56.86,12300.0,56.7,56.94,56.7,56.86,12300.0
2012-03-06 13:00:00,56.86,56.93,56.75,56.75,6900.0,56.86,56.93,56.75,56.75,6900.0
2012-03-06 13:30:00,56.85,56.85,56.6,56.69,7400.0,56.85,56.85,56.6,56.69,7400.0
2012-03-06 14:00:00,56.63,56.71,56.56,56.56,4700.0,56.63,56.71,56.56,56.56,4700.0
2012-03-06 14:30:00,56.62,56.66,56.46,56.46,5500.0,56.62,56.66,56.46,56.46,5500.0
2012-03-06 15:00:00,56.47,56.67,56.47,56.58,7400.0,56.47,56.67,56.47,56.58,7400.0
2012-03-06 15:30:00,56.58,56.7,56.53,56.65,27000.0,56.58,56.7,56.53,56.65,27000.0
2012-03-07 09:30:00,56.98,56.98,56.66,56.88,5000.0,56.98,56.98,56.66,56.88,5000.0
2012-03-07 10:00:00,56.79,56.83,56.52,56.67,10000.0,56.79,56.83,56.52,56.67,10000.0
2012-03-07 10:30:00,56.71,56.76,56.63,56.73,4400.0,56.71,56.76,56.63,56.73,4400.0
2012-03-07 11:00:00,56.79,57.09,56.79,57.09,3900.0,56.79,57.09,56.79,57.09,3900.0
2012-03-07 11:30:00,57.09,57.21,56.99,57.05,5800.0,57.09,57.21,56.99,57.05,5800.0
2012-03-07 12:00:00,57.05,57.1,56.86,56.93,4900.0,57.05,57.1,56.86,56.93,4900.0
2012-03-07 12:30:00,56.91,56.96,56.82,56.91,3000.0,56.91,56.96,56.82,56.91,3000.0
2012-03-07 13:00:00,56.91,56.91,56.72,56.84,3300.0,56.91,56.91,56.72,56.84,3300.0
2012-03-07 13:30:00,56.86,56.95,56.77,56.83,9100.0,56.86,56.95,56.77,56.83,9100.0
2012-03-07 14:00:00,56.84,56.9,56.8,56.84,5600.0,56.84,56.9,56.8,56.84,5600.0
2012-03-07 14:30:00,56.92,56.92,56.7,56.86,4100.0,56.92,56.92,56.7,56.86,4100.0
2012-03-07 15:00:00,56.87,56.95,56.83,56.95,8500.0,56.87,56.95,56.83,56.95,8500.0
2012-03-07 15:30:00,56.91,57.05,56.84,56.85,17100.0,56.91,57.05,56.84,56.85,17100.0
2012-03-08 09:30:00,57.57,57.64,57.25,57.25,10600.0,57.57,57.64,57.25,57.25,10600.0
2012-03-08 10:00:00,57.23,57.31,57.09,57.25,16600.0,57.23,57.31,57.09,57.25,16600.0
2012-03-08 10:30:00,57.29,57.31,57.21,57.25,3500.0,57.29,57.31,57.21,57.25,3500.0
2012-03-08 11:00:00,57.31,57.5,57.3,57.37,2300.0,57.31,57.5,57.3,57.37,2300.0
2012-03-08 11:30:00,57.38,57.39,57.31,57.37,900.0,57.38,57.39,57.31,57.37,900.0
2012-03-08 12:00:00,57.35,57.48,57.35,57.4,1400.0,57.35,57.48,57.35,57.4,1400.0
2012-03-08 12:30:00,57.48,57.54,57.43,57.52,1500.0,57.48,57.54,57.43,57.52,1500.0
2012-03-08 13:00:00,57.44,57.62,57.41,57.62,2200.0,57.44,57.62,57.41,57.62,2200.0
2012-03-08 13:30:00,57.55,57.76,57.55,57.65,9800.0,57.55,57.76,57.55,57.65,9800.0
2012-03-08 14:00:00,57.7,57.73,57.61,57.64,2000.0,57.7,57.73,57.61,57.64,2000.0
2012-03-08 14:30:00,57.59,57.84,57.57,57.81,2100.0,57.59,57.84,57.57,57.81,2100.0
2012-03-08 15:00:00,57.79,57.89,57.79,57.86,1700.0,57.79,57.89,57.79,57.86,1700.0
2012-03-08 15:30:00,57.91,57.91,57.76,57.8,13700.0,57.91,57.91,57.76,57.8,13700.0
2012-03-09 09:30:00,57.8,58.02,57.62,57.81,4800.0,57.8,58.02,57.62,57.81,4800.0
2012-03-09 10:00:00,57.85,58.73,57.85,58.73,10100.0,57.85,58.73,57.85,58.73,10100.0
2012-03-09 10:30:00,58.73,58.91,58.73,58.86,12900.0,58.73,58.91,58.73,58.86,12900.0
2012-03-09 11:00:00,58.79,58.93,58.79,58.82,1900.0,58.79,58.93,58.79,58.82,1900.0
2012-03-09 11:30:00,58.82,59.0,58.82,58.98,4100.0,58.82,59.0,58.82,58.98,4100.0
2012-03-09 12:00:00,59.03,59.08,58.94,59.04,1700.0,59.03,59.08,58.94,59.04,1700.0
2012-03-09 12:30:00,59.0,59.06,58.92,59.03,5500.0,59.0,59.06,58.92,59.03,5500.0
2012-03-09 13:00:00,59.06,59.08,58.88,58.98,12400.0,59.06,59.08,58.88,58.98,12400.0
2012-03-09 13:30:00,58.98,59.11,58.95,59.04,6300.0,58.98,59.11,58.95,59.04,6300.0
2012-03-09 14:00:00,59.03,59.04,58.94,59.02,6200.0,59.03,59.04,58.94,59.02,6200.0
2012-03-09 14:30:00,58.99,59.12,58.94,59.0,14100.0,58.99,59.12,58.94,59.0,14100.0
2012-03-09 15:00:00,59.01,59.04,58.73,58.73,7100.0,59.01,59.04,58.73,58.73,7100.0
2012-03-09 15:30:00,58.7,58.77,58.54,58.74,32700.0,58.7,58.77,58.54,58.74,32700.0
2012-03-12 09:30:00,58.61,58.75,58.52,58.61,3700.0,58.61,58.75,58.52,58.61,3700.0
2012-03-12 10:00:00,58.48,58.81,58.45,58.48,18500.0,58.48,58.81,58.45,58.48,18500.0
2012-03-12 10:30:00,58.4,58.4,58.21,58.23,5500.0,58.4,58.4,58.21,58.23,5500.0
2012-03-12 11:00:00,58.23,58.31,58.15,58.15,2300.0,58.23,58.31,58.15,58.15,2300.0
2012-03-12 11:30:00,58.14,58.41,58.04,58.27,3400.0,58.14,58.41,58.04,58.27,3400.0
2012-03-12 12:00:00,58.33,58.43,58.28,58.35,8000.0,58.33,58.43,58.28,58.35,8000.0
2012-03-12 12:30:00,58.32,58.4,58.2,58.24,3600.0,58.32,58.4,58.2,58.24,3600.0
2012-03-12 13:00:00,58.25,58.37,58.21,58.36,3100.0,58.25,58.37,58.21,58.36,3100.0
2012-03-12 13:30:00,58.32,58.52,58.32,58.4,1500.0,58.32,58.52,58.32,58.4,1500.0
2012-03-12 14:00:00,58.37,58.45,58.29,58.45,2100.0,58.37,58.45,58.29,58.45,2100.0
2012-03-12 14:30:00,58.4,58.4,58.35,58.37,1700.0,58.4,58.4,58.35,58.37,1700.0
2012-03-12 15:00:00,58.38,58.4,58.24,58.26,9500.0,58.38,58.4,58.24,58.26,9500.0
2012-03-12 15:30:00,58.3,58.32,58.1,58.24,19800.0,58.3,58.32,58.1,58.24,19800.0
2012-03-13 09:30:00,58.64,58.65,58.19,58.19,4500.0,58.64,58.65,58.19,58.19,4500.0
2012-03-13 10:00:00,58.2,58.35,58.2,58.23,1400.0,58.2,58.35,58.2,58.23,1400.0
2012-03-13 10:30:00,58.28,58.32,58.23,58.31,2800.0,58.28,58.32,58.23,58.31,2800.0
2012-03-13 11:00:00,58.31,58.35,58.22,58.31,3400.0,58.31,58.35,58.22,58.31,3400.0
2012-03-13 11:30:00,58.35,58.45,58.28,58.3,3000.0,58.35,58.45,58.28,58.3,3000.0
2012-03-13 12:00:00,58.31,58.41,58.27,58.29,1700.0,58.31,58.41,58.27,58.29,1700.0
2012-03-13 12:30:00,58.25,58.3,58.2,58.27,3100.0,58.25,58.3,58.2,58.27,3100.0
2012-03-13 13:00:00,58.29,58.56,58.29,58.49,2300.0,58.29,58.56,58.29,58.49,2300.0
2012-03-13 13:30:00,58.48,58.48,58.3,58.34,3400.0,58.48,58.48,58.3,58.34,3400.0
2012-03-13 14:00:00,58.3,58.43,58.21,58.26,3700.0,58.3,58.43,58.21,58.26,3700.0
2012-03-13 14:30:00,58.29,58.4,58.19,58.27,4900.0,58.29,58.4,58.19,58.27,4900.0
2012-03-13 15:00:00,58.32,58.69,58.31,58.64,12300.0,58.32,58.69,58.31,58.64,12300.0
2012-03-13 15:30:00,58.65,58.97,58.61,58.97,27500.0,58.65,58.97,58.61,58.97,27500.0
2012-03-14 09:30:00,58.86,59.1,58.76,59.06,3700.0,58.86,59.1,58.76,59.06,3700.0
2012-03-14 10:00:00,59.05,59.15,58.91,59.06,4400.0,59.05,59.15,58.91,59.06,4400.0
2012-03-14 10:30:00,59.03,59.03,58.9,58.9,2400.0,59.03,59.03,58.9,58.9,2400.0
2012-03-14 11:00:00,58.92,58.94,58.81,58.92,2100.0,58.92,58.94,58.81,58.92,2100.0
2012-03-14 11:30:00,58.87,58.93,58.74,58.74,3100.0,58.87,58.93,58.74,58.74,3100.0
2012-03-14 12:00:00,58.77,58.82,58.74,58.76,1200.0,58.77,58.82,58.74,58.76,1200.0
2012-03-14 12:30:00,58.76,58.92,58.74,58.91,1500.0,58.76,58.92,58.74,58.91,1500.0
2012-03-14 13:00:00,58.88,58.91,58.74,58.76,4900.0,58.88,58.91,58.74,58.76,4900.0
2012-03-14 13:30:00,58.72,58.75,58.58,58.58,4600.0,58.72,58.75,58.58,58.58,4600.0
2012-03-14 14:00:00,58.68,58.68,58.46,58.52,1800.0,58.68,58.68,58.46,58.52,1800.0
2012-03-14 14:30:00,58.52,58.64,58.44,58.64,7200.0,58.52,58.64,58.44,58.64,7200.0
2012-03-14 15:00:00,58.59,58.79,58.59,58.73,1900.0,58.59,58.79,58.59,58.73,1900.0
2012-03-14 15:30:00,58.73,58.87,58.7,58.82,15900.0,58.73,58.87,58.7,58.82,15900.0
2012-03-15 09:30:00,58.87,58.87,58.37,58.38,1000.0,58.87,58.87,58.37,58.38,1000.0
2012-03-15 10:00:00,58.46,58.63,58.3,58.4,6700.0,58.46,58.63,58.3,58.4,6700.0
2012-03-15 10:30:00,58.32,58.45,58.19,58.19,5600.0,58.32,58.45,58.19,58.19,5600.0
2012-03-15 11:00:00,58.14,58.14,57.97,58.11,6500.0,58.14,58.14,57.97,58.11,6500.0
2012-03-15 11:30:00,58.14,58.26,58.04,58.24,6200.0,58.14,58.26,58.04,58.24,6200.0
2012-03-15 12:00:00,58.24,58.4,58.15,58.4,5900.0,58.24,58.4,58.15,58.4,5900.0
2012-03-15 12:30:00,58.33,58.82,58.33,58.82,16100.0,58.33,58.82,58.33,58.82,16100.0
2012-03-15 13:00:00,58.82,58.92,58.6,58.6,5100.0,58.82,58.92,58.6,58.6,5100.0
2012-03-15 13:30:00,58.6,58.84,58.6,58.84,3800.0,58.6,58.84,58.6,58.84,3800.0
2012-03-15 14:00:00,58.79,58.96,58.78,58.93,9100.0,58.79,58.96,58.78,58.93,9100.0
2012-03-15 14:30:00,58.96,59.05,58.8,59.0,6200.0,58.96,59.05,58.8,59.0,6200.0
2012-03-15 15:00:00,58.95,59.03,58.84,58.84,4000.0,58.95,59.03,58.84,58.84,4000.0
2012-03-15 15:30:00,58.86,58.93,58.77,58.9,14500.0,58.86,58.93,58.77,58.9,14500.0
2012-03-16 09:30:00,59.3,60.23,59.23,60.02,93600.0,59.3,60.23,59.23,60.02,93600.0
2012-03-16 10:00:00,60.01,60.12,59.82,60.05,23300.0,60.01,60.12,59.82,60.05,23300.0
2012-03-16 10:30:00,60.05,60.4,60.04,60.38,7700.0,60.05,60.4,60.04,60.38,7700.0
2012-03-16 11:00:00,60.4,60.49,60.31,60.38,17100.0,60.4,60.49,60.31,60.38,17100.0
2012-03-16 11:30:00,60.42,60.74,60.37,60.74,11000.0,60.42,60.74,60.37,60.74,11000.0
2012-03-16 12:00:00,60.7,61.37,60.7,61.31,23500.0,60.7,61.37,60.7,61.31,23500.0
2012-03-16 12:30:00,61.29,61.49,61.28,61.33,16800.0,61.29,61.49,61.28,61.33,16800.0
2012-03-16 13:00:00,61.31,61.48,61.26,61.35,19600.0,61.31,61.48,61.26,61.35,19600.0
2012-03-16 13:30:00,61.42,61.45,61.26,61.42,21000.0,61.42,61.45,61.26,61.42,21000.0
2012-03-16 14:00:00,61.41,61.45,61.14,61.14,14000.0,61.41,61.45,61.14,61.14,14000.0
2012-03-16 14:30:00,61.13,61.13,60.91,61.02,18300.0,61.13,61.13,60.91,61.02,18300.0
2012-03-16 15:00:00,61.0,61.02,60.79,60.8,20100.0,61.0,61.02,60.79,60.8,20100.0
2012-03-16 15:30:00,60.8,61.33,60.8,60.95,61800.0,60.8,61.33,60.8,60.95,61800.0
2012-03-19 09:30:00,60.94,61.6,60.29,61.49,24100.0,60.94,61.6,60.29,61.49,24100.0
2012-03-19 10:00:00,61.48,61.51,61.05,61.35,27400.0,61.48,61.51,61.05,61.35,27400.0
2012-03-19 10:30:00,61.43,61.79,61.39,61.48,12100.0,61.43,61.79,61.39,61.48,12100.0
2012-03-19 11:00:00,61.46,61.58,61.37,61.56,6700.0,61.46,61.58,61.37,61.56,6700.0
2012-03-19 11:30:00,61.56,61.76,61.53,61.76,4800.0,61.56,61.76,61.53,61.76,4800.0
2012-03-19 12:00:00,61.72,61.8,61.55,61.55,9100.0,61.72,61.8,61.55,61.55,9100.0
2012-03-19 12:30:00,61.53,61.81,61.5,61.8,9700.0,61.53,61.81,61.5,61.8,9700.0
2012-03-19 13:00:00,61.8,62.03,61.8,62.03,10400.0,61.8,62.03,61.8,62.03,10400.0
2012-03-19 13:30:00,62.01,62.17,61.98,62.17,5400.0,62.01,62.17,61.98,62.17,5400.0
2012-03-19 14:00:00,62.14,62.2,61.96,61.96,8300.0,62.14,62.2,61.96,61.96,8300.0
2012-03-19 14:30:00,61.96,61.96,61.76,61.78,9600.0,61.96,61.96,61.76,61.78,9600.0
2012-03-19 15:00:00,61.81,61.86,61.58,61.62,16300.0,61.81,61.86,61.58,61.62,16300.0
2012-03-19 15:30:00,61.61,61.65,61.27,61.4,22300.0,61.61,61.65,61.27,61.4,22300.0
2012-03-20 09:30:00,60.96,60.96,60.2,60.31,6300.0,60.96,60.96,60.2,60.31,6300.0
2012-03-20 10:00:00,60.26,60.46,60.04,60.05,10100.0,60.26,60.46,60.04,60.05,10100.0
2012-03-20 10:30:00,60.05,60.28,60.05,60.26,6000.0,60.05,60.28,60.05,60.26,6000.0
2012-03-20 11:00:00,60.26,60.36,60.14,60.2,7200.0,60.26,60.36,60.14,60.2,7200.0
2012-03-20 11:30:00,60.22,60.22,59.86,59.96,8100.0,60.22,60.22,59.86,59.96,8100.0
2012-03-20 12:00:00,60.0,60.15,59.93,59.93,9500.0,60.0,60.15,59.93,59.93,9500.0
2012-03-20 12:30:00,59.91,60.04,59.89,60.01,4400.0,59.91,60.04,59.89,60.01,4400.0
2012-03-20 13:00:00,60.02,60.27,60.0,60.2,6000.0,60.02,60.27,60.0,60.2,6000.0
2012-03-20 13:30:00,60.23,60.35,60.17,60.35,4000.0,60.23,60.35,60.17,60.35,4000.0
2012-03-20 14:00:00,60.29,60.45,60.26,60.37,5300.0,60.29,60.45,60.26,60.37,5300.0
2012-03-20 14:30:00,60.41,60.43,60.36,60.43,2400.0,60.41,60.43,60.36,60.43,2400.0
2012-03-20 15:00:00,60.4,60.56,60.4,60.53,12300.0,60.4,60.56,60.4,60.53,12300.0
2012-03-20 15:30:00,60.52,60.63,60.2,60.27,17900.0,60.52,60.63,60.2,60.27,17900.0
2012-03-21 09:30:00,60.46,60.61,60.29,60.4,3300.0,60.46,60.61,60.29,60.4,3300.0
2012-03-21 10:00:00,60.33,60.36,60.0,60.16,9200.0,60.33,60.36,60.0,60.16,9200.0
2012-03-21 10:30:00,60.16,60.27,60.13,60.13,11500.0,60.16,60.27,60.13,60.13,11500.0
2012-03-21 11:00:00,60.13,60.4,60.08,60.4,6800.0,60.13,60.4,60.08,60.4,6800.0
2012-03-21 11:30:00,60.39,60.52,60.32,60.47,6100.0,60.39,60.52,60.32,60.47,6100.0
2012-03-21 12:00:00,60.47,60.7,60.47,60.7,2200.0,60.47,60.7,60.47,60.7,2200.0
2012-03-21 12:30:00,60.66,60.76,60.58,60.75,2800.0,60.66,60.76,60.58,60.75,2800.0
2012-03-21 13:00:00,60.62,60.63,60.38,60.6,9200.0,60.62,60.63,60.38,60.6,9200.0
2012-03-21 13:30:00,60.6,60.74,60.55,60.71,4000.0,60.6,60.74,60.55,60.71,4000.0
2012-03-21 14:00:00,60.66,60.73,60.55,60.57,3900.0,60.66,60.73,60.55,60.57,3900.0
2012-03-21 14:30:00,60.57,60.72,60.53,60.62,6200.0,60.57,60.72,60.53,60.62,6200.0
2012-03-21 15:00:00,60.61,60.82,60.56,60.68,8100.0,60.61,60.82,60.56,60.68,8100.0
2012-03-21 15:30:00,60.71,60.71,60.46,60.46,22900.0,60.71,60.71,60.46,60.46,22900.0
2012-03-22 09:30:00,59.91,59.92,59.54,59.61,7100.0,59.91,59.92,59.54,59.61,7100.0
2012-03-22 10:00:00,59.69,59.88,59.62,59.78,11900.0,59.69,59.88,59.62,59.78,11900.0
2012-03-22 10:30:00,59.77,59.8,59.54,59.54,10300.0,59.77,59.8,59.54,59.54,10300.0
2012-03-22 11:00:00,59.56,59.69,59.48,59.67,7800.0,59.56,59.69,59.48,59.67,7800.0
2012-03-22 11:30:00,59.67,59.86,59.45,59.86,6600.0,59.67,59.86,59.45,59.86,6600.0
2012-03-22 12:00:00,59.85,60.02,59.78,60.0,2300.0,59.85,60.02,59.78,60.0,2300.0
2012-03-22 12:30:00,59.96,60.11,59.9,60.11,2300.0,59.96,60.11,59.9,60.11,2300.0
2012-03-22 13:00:00,60.15,60.15,59.99,60.08,4400.0,60.15,60.15,59.99,60.08,4400.0
2012-03-22 13:30:00,60.02,60.17,60.02,60.09,2900.0,60.02,60.17,60.02,60.09,2900.0
2012-03-22 14:00:00,60.15,60.16,59.95,60.04,5400.0,60.15,60.16,59.95,60.04,5400.0
2012-03-22 14:30:00,59.98,60.17,59.96,60.17,5300.0,59.98,60.17,59.96,60.17,5300.0
2012-03-22 15:00:00,60.12,60.12,59.89,60.09,7300.0,60.12,60.12,59.89,60.09,7300.0
2012-03-22 15:30:00,60.05,60.45,60.05,60.41,27300.0,60.05,60.45,60.05,60.41,27300.0
2012-03-23 09:30:00,60.48,60.81,60.47,60.7,6100.0,60.48,60.81,60.47,60.7,6100.0
2012-03-23 10:00:00,60.58,60.63,60.31,60.51,15100.0,60.58,60.63,60.31,60.51,15100.0
2012-03-23 10:30:00,60.51,60.81,60.45,60.8,17900.0,60.51,60.81,60.45,60.8,17900.0
2012-03-23 11:00:00,60.8,61.0,60.75,60.98,17800.0,60.8,61.0,60.75,60.98,17800.0
2012-03-23 11:30:00,61.0,61.14,60.93,61.04,6800.0,61.0,61.14,60.93,61.04,6800.0
2012-03-23 12:00:00,61.01,61.08,60.96,61.08,5800.0,61.01,61.08,60.96,61.08,5800.0
2012-03-23 12:30:00,61.04,61.26,61.0,61.26,7100.0,61.04,61.26,61.0,61.26,7100.0
2012-03-23 13:00:00,61.23,61.34,61.14,61.3,6200.0,61.23,61.34,61.14,61.3,6200.0
2012-03-23 13:30:00,61.33,61.43,61.24,61.31,8500.0,61.33,61.43,61.24,61.31,8500.0
2012-03-23 14:00:00,61.28,61.42,61.26,61.42,7700.0,61.28,61.42,61.26,61.42,7700.0
2012-03-23 14:30:00,61.48,61.51,61.28,61.44,17700.0,61.48,61.51,61.28,61.44,17700.0
2012-03-23 15:00:00,61.44,61.48,61.38,61.45,18600.0,61.44,61.48,61.38,61.45,18600.0
2012-03-23 15:30:00,61.47,61.8,61.37,61.78,60000.0,61.47,61.8,61.37,61.78,60000.0
2012-03-26 09:30:00,62.45,63.11,62.22,62.88,7200.0,62.45,63.11,62.22,62.88,7200.0
2012-03-26 10:00:00,62.79,63.12,62.55,63.06,15000.0,62.79,63.12,62.55,63.06,15000.0
2012-03-26 10:30:00,63.06,63.14,62.91,63.06,24700.0,63.06,63.14,62.91,63.06,24700.0
2012-03-26 11:00:00,63.04,63.06,62.98,63.06,14700.0,63.04,63.06,62.98,63.06,14700.0
2012-03-26 11:30:00,63.05,63.11,62.92,63.01,7400.0,63.05,63.11,62.92,63.01,7400.0
2012-03-26 12:00:00,62.96,63.03,62.88,62.98,7500.0,62.96,63.03,62.88,62.98,7500.0
2012-03-26 12:30:00,62.92,63.03,62.9,63.01,10100.0,62.92,63.03,62.9,63.01,10100.0
2012-03-26 13:00:00,63.0,63.0,62.9,62.98,6000.0,63.0,63.0,62.9,62.98,6000.0
2012-03-26 13:30:00,62.97,63.09,62.94,63.09,4800.0,62.97,63.09,62.94,63.09,4800.0
2012-03-26 14:00:00,63.08,63.11,62.97,63.07,6500.0,63.08,63.11,62.97,63.07,6500.0
2012-03-26 14:30:00,63.07,63.13,62.97,63.09,6500.0,63.07,63.13,62.97,63.09,6500.0
2012-03-26 15:00:00,63.09,63.16,63.0,63.04,8400.0,63.09,63.16,63.0,63.04,8400.0
2012-03-26 15:30:00,63.04,63.17,62.98,63.16,28900.0,63.04,63.17,62.98,63.16,28900.0
2012-03-27 09:30:00,63.7,63.83,63.33,63.34,29000.0,63.7,63.83,63.33,63.34,29000.0
2012-03-27 10:00:00,63.23,63.43,62.97,63.0,10500.0,63.23,63.43,62.97,63.0,10500.0
2012-03-27 10:30:00,63.0,63.26,62.96,63.15,28900.0,63.0,63.26,62.96,63.15,28900.0
2012-03-27 11:00:00,63.12,63.23,63.05,63.05,5400.0,63.12,63.23,63.05,63.05,5400.0
2012-03-27 11:30:00,63.05,63.14,62.97,63.14,11900.0,63.05,63.14,62.97,63.14,11900.0
2012-03-27 12:00:00,63.14,63.14,62.91,62.91,7600.0,63.14,63.14,62.91,62.91,7600.0
2012-03-27 12:30:00,62.94,62.95,62.81,62.91,5700.0,62.94,62.95,62.81,62.91,5700.0
2012-03-27 13:00:00,62.9,62.97,62.81,62.88,5700.0,62.9,62.97,62.81,62.88,5700.0
2012-03-27 13:30:00,62.83,63.03,62.73,63.03,12700.0,62.83,63.03,62.73,63.03,12700.0
2012-03-27 14:00:00,63.01,63.29,62.96,63.15,20300.0,63.01,63.29,62.96,63.15,20300.0
2012-03-27 14:30:00,63.22,63.22,62.99,63.08,4100.0,63.22,63.22,62.99,63.08,4100.0
2012-03-27 15:00:00,63.06,63.06,62.81,62.88,5300.0,63.06,63.06,62.81,62.88,5300.0
2012-03-27 15:30:00,62.88,62.94,62.73,62.76,32400.0,62.88,62.94,62.73,62.76,32400.0
2012-03-28 09:30:00,62.67,62.9,62.29,62.43,4300.0,62.67,62.9,62.29,62.43,4300.0
2012-03-28 10:00:00,62.56,63.05,62.56,62.84,13800.0,62.56,63.05,62.56,62.84,13800.0
2012-03-28 10:30:00,62.89,62.89,62.56,62.74,17300.0,62.89,62.89,62.56,62.74,17300.0
2012-03-28 11:00:00,62.75,62.86,62.7,62.77,4000.0,62.75,62.86,62.7,62.77,4000.0
2012-03-28 11:30:00,62.79,62.85,62.5,62.74,15600.0,62.79,62.85,62.5,62.74,15600.0
2012-03-28 12:00:00,62.66,62.77,62.54,62.69,9400.0,62.66,62.77,62.54,62.69,9400.0
2012-03-28 12:30:00,62.65,62.73,62.54,62.69,13500.0,62.65,62.73,62.54,62.69,13500.0
2012-03-28 13:00:00,62.64,62.72,62.56,62.72,5900.0,62.64,62.72,62.56,62.72,5900.0
2012-03-28 13:30:00,62.74,62.81,62.62,62.77,7500.0,62.74,62.81,62.62,62.77,7500.0
2012-03-28 14:00:00,62.8,62.8,62.44,62.45,8600.0,62.8,62.8,62.44,62.45,8600.0
2012-03-28 14:30:00,62.47,62.73,62.4,62.72,9800.0,62.47,62.73,62.4,62.72,9800.0
2012-03-28 15:00:00,62.7,62.85,62.5,62.56,12300.0,62.7,62.85,62.5,62.56,12300.0
2012-03-28 15:30:00,62.57,62.96,62.57,62.96,24300.0,62.57,62.96,62.57,62.96,24300.0
2012-03-29 09:30:00,62.54,63.02,62.19,62.27,10600.0,62.54,63.02,62.19,62.27,10600.0
2012-03-29 10:00:00,62.36,62.55,62.29,62.31,6700.0,62.36,62.55,62.29,62.31,6700.0
2012-03-29 10:30:00,62.22,62.26,62.09,62.16,7500.0,62.22,62.26,62.09,62.16,7500.0
2012-03-29 11:00:00,62.08,62.26,61.89,61.89,5400.0,62.08,62.26,61.89,61.89,5400.0
2012-03-29 11:30:00,61.89,62.36,61.88,62.33,19600.0,61.89,62.36,61.88,62.33,19600.0
2012-03-29 12:00:00,62.37,62.43,62.16,62.21,3700.0,62.37,62.43,62.16,62.21,3700.0
2012-03-29 12:30:00,62.2,62.48,62.17,62.44,7100.0,62.2,62.48,62.17,62.44,7100.0
2012-03-29 13:00:00,62.47,62.53,62.23,62.28,5100.0,62.47,62.53,62.23,62.28,5100.0
2012-03-29 13:30:00,62.29,62.3,62.16,62.25,3200.0,62.29,62.3,62.16,62.25,3200.0
2012-03-29 14:00:00,62.22,62.51,62.22,62.51,5800.0,62.22,62.51,62.22,62.51,5800.0
2012-03-29 14:30:00,62.48,62.55,62.33,62.55,14600.0,62.48,62.55,62.33,62.55,14600.0
2012-03-29 15:00:00,62.55,62.93,62.47,62.83,12900.0,62.55,62.93,62.47,62.83,12900.0
2012-03-29 15:30:00,62.79,63.08,62.79,62.89,24500.0,62.79,63.08,62.79,62.89,24500.0
2012-03-30 09:30:00,63.39,63.63,63.0,63.22,34400.0,63.39,63.63,63.0,63.22,34400.0
2012-03-30 10:00:00,63.0,63.11,62.57,62.59,10700.0,63.0,63.11,62.57,62.59,10700.0
2012-03-30 10:30:00,62.61,62.77,62.42,62.76,9800.0,62.61,62.77,62.42,62.76,9800.0
2012-03-30 11:00:00,62.76,63.12,62.74,63.07,6500.0,62.76,63.12,62.74,63.07,6500.0
2012-03-30 11:30:00,63.05,63.68,63.04,63.68,18100.0,63.05,63.68,63.04,63.68,18100.0
2012-03-30 12:00:00,63.68,63.68,63.22,63.3,11500.0,63.68,63.68,63.22,63.3,11500.0
2012-03-30 12:30:00,63.31,63.38,63.23,63.29,4500.0,63.31,63.38,63.23,63.29,4500.0
2012-03-30 13:00:00,63.3,63.3,63.16,63.22,2600.0,63.3,63.3,63.16,63.22,2600.0
2012-03-30 13:30:00,63.27,63.39,63.22,63.39,6700.0,63.27,63.39,63.22,63.39,6700.0
2012-03-30 14:00:00,63.41,63.44,63.23,63.23,7100.0,63.41,63.44,63.23,63.23,7100.0
2012-03-30 14:30:00,63.25,63.49,63.21,63.33,10200.0,63.25,63.49,63.21,63.33,10200.0
2012-03-30 15:00:00,63.36,63.38,63.19,63.22,9700.0,63.36,63.38,63.19,63.22,9700.0
2012-03-30 15:30:00,63.24,63.37,62.99,63.05,36600.0,63.24,63.37,62.99,63.05,36600.0
2012-04-02 09:30:00,62.68,62.68,61.99,62.16,10000.0,62.68,62.68,61.99,62.16,10000.0
2012-04-02 10:00:00,62.31,63.05,62.29,62.97,23100.0,62.31,63.05,62.29,62.97,23100.0
2012-04-02 10:30:00,63.01,63.01,62.87,62.9,4000.0,63.01,63.01,62.87,62.9,4000.0
2012-04-02 11:00:00,62.95,63.19,62.81,63.15,22400.0,62.95,63.19,62.81,63.15,22400.0
2012-04-02 11:30:00,63.16,63.46,63.15,63.44,5400.0,63.16,63.46,63.15,63.44,5400.0
2012-04-02 12:00:00,63.41,63.55,63.36,63.38,10900.0,63.41,63.55,63.36,63.38,10900.0
2012-04-02 12:30:00,63.35,63.39,63.3,63.36,3400.0,63.35,63.39,63.3,63.36,3400.0
2012-04-02 13:00:00,63.39,63.45,63.3,63.34,6700.0,63.39,63.45,63.3,63.34,6700.0
2012-04-02 13:30:00,63.31,63.33,63.25,63.28,4700.0,63.31,63.33,63.25,63.28,4700.0
2012-04-02 14:00:00,63.34,63.34,63.1,63.12,11800.0,63.34,63.34,63.1,63.12,11800.0
2012-04-02 14:30:00,63.13,63.28,63.12,63.16,12300.0,63.13,63.28,63.12,63.16,12300.0
2012-04-02 15:00:00,63.18,63.26,62.98,62.98,24200.0,63.18,63.26,62.98,62.98,24200.0
2012-04-02 15:30:00,63.02,63.12,62.82,63.11,52200.0,63.02,63.12,62.82,63.11,52200.0
2012-04-03 09:30:00,63.22,63.22,62.69,62.92,6400.0,63.22,63.22,62.69,62.92,6400.0
2012-04-03 10:00:00,63.04,63.26,63.01,63.15,21200.0,63.04,63.26,63.01,63.15,21200.0
2012-04-03 10:30:00,63.22,63.24,63.07,63.08,12400.0,63.22,63.24,63.07,63.08,12400.0
2012-04-03 11:00:00,63.05,63.06,62.8,62.81,7800.0,63.05,63.06,62.8,62.81,7800.0
2012-04-03 11:30:00,62.75,62.82,62.64,62.71,4400.0,62.75,62.82,62.64,62.71,4400.0
2012-04-03 12:00:00,62.67,62.8,62.61,62.8,2200.0,62.67,62.8,62.61,62.8,2200.0
2012-04-03 12:30:00,62.83,62.86,62.76,62.8,2500.0,62.83,62.86,62.76,62.8,2500.0
2012-04-03 13:00:00,62.8,62.88,62.7,62.88,2200.0,62.8,62.88,62.7,62.88,2200.0
2012-04-03 13:30:00,62.88,62.88,62.64,62.78,3600.0,62.88,62.88,62.64,62.78,3600.0
2012-04-03 14:00:00,62.74,62.8,62.24,62.26,17000.0,62.74,62.8,62.24,62.26,17000.0
2012-04-03 14:30:00,62.24,62.61,62.14,62.53,24300.0,62.24,62.61,62.14,62.53,24300.0
2012-04-03 15:00:00,62.55,62.74,62.39,62.39,9500.0,62.55,62.74,62.39,62.39,9500.0
2012-04-03 15:30:00,62.44,62.84,62.39,62.73,23500.0,62.44,62.84,62.39,62.73,23500.0
2012-04-04 09:30:00,62.33,62.59,61.97,62.3,5500.0,62.33,62.59,61.97,62.3,5500.0
2012-04-04 10:00:00,62.28,62.28,61.96,62.07,17400.0,62.28,62.28,61.96,62.07,17400.0
2012-04-04 10:30:00,62.0,62.21,61.8,61.82,3000.0,62.0,62.21,61.8,61.82,3000.0
2012-04-04 11:00:00,61.82,61.96,61.82,61.9,2600.0,61.82,61.96,61.82,61.9,2600.0
2012-04-04 11:30:00,61.85,61.97,61.85,61.93,1700.0,61.85,61.97,61.85,61.93,1700.0
2012-04-04 12:00:00,61.91,61.97,61.76,61.93,7100.0,61.91,61.97,61.76,61.93,7100.0
2012-04-04 12:30:00,61.89,61.95,61.8,61.9,3300.0,61.89,61.95,61.8,61.9,3300.0
2012-04-04 13:00:00,61.9,61.99,61.8,61.88,5500.0,61.9,61.99,61.8,61.88,5500.0
2012-04-04 13:30:00,61.88,62.09,61.83,62.09,2300.0,61.88,62.09,61.83,62.09,2300.0
2012-04-04 14:00:00,62.1,62.17,61.84,61.84,4600.0,62.1,62.17,61.84,61.84,4600.0
2012-04-04 14:30:00,61.89,62.05,61.83,62.01,7800.0,61.89,62.05,61.83,62.01,7800.0
2012-04-04 15:00:00,61.94,62.09,61.87,61.94,6400.0,61.94,62.09,61.87,61.94,6400.0
2012-04-04 15:30:00,61.95,62.13,61.89,62.04,16900.0,61.95,62.13,61.89,62.04,16900.0
2012-04-05 09:30:00,61.66,61.86,61.49,61.79,5100.0,61.66,61.86,61.49,61.79,5100.0
2012-04-05 10:00:00,61.78,62.01,61.78,61.95,2500.0,61.78,62.01,61.78,61.95,2500.0
2012-04-05 10:30:00,61.98,62.12,61.96,62.04,2400.0,61.98,62.12,61.96,62.04,2400.0
2012-04-05 11:00:00,62.11,62.17,61.88,61.94,2300.0,62.11,62.17,61.88,61.94,2300.0
2012-04-05 11:30:00,61.91,61.94,61.85,61.88,4900.0,61.91,61.94,61.85,61.88,4900.0
2012-04-05 12:00:00,61.87,61.94,61.84,61.87,2900.0,61.87,61.94,61.84,61.87,2900.0
2012-04-05 12:30:00,61.93,61.93,61.72,61.89,2100.0,61.93,61.93,61.72,61.89,2100.0
2012-04-05 13:00:00,61.84,61.87,61.75,61.86,3300.0,61.84,61.87,61.75,61.86,3300.0
2012-04-05 13:30:00,61.85,61.89,61.53,61.57,5300.0,61.85,61.89,61.53,61.57,5300.0
2012-04-05 14:00:00,61.6,61.64,61.51,61.55,6600.0,61.6,61.64,61.51,61.55,6600.0
2012-04-05 14:30:00,61.59,61.74,61.52,61.72,10100.0,61.59,61.74,61.52,61.72,10100.0
2012-04-05 15:00:00,61.71,61.79,61.65,61.77,8000.0,61.71,61.79,61.65,61.77,8000.0
2012-04-05 15:30:00,61.8,61.92,61.74,61.78,15900.0,61.8,61.92,61.74,61.78,15900.0
2012-04-09 09:30:00,60.52,60.57,59.9,60.26,21800.0,60.52,60.57,59.9,60.26,21800.0
2012-04-09 10:00:00,60.29,60.41,60.26,60.39,13000.0,60.29,60.41,60.26,60.39,13000.0
2012-04-09 10:30:00,60.36,60.39,60.29,60.29,3700.0,60.36,60.39,60.29,60.29,3700.0
2012-04-09 11:00:00,60.32,60.32,59.82,59.82,7500.0,60.32,60.32,59.82,59.82,7500.0
2012-04-09 11:30:00,59.8,60.07,59.8,60.03,6000.0,59.8,60.07,59.8,60.03,6000.0
2012-04-09 12:00:00,60.01,60.05,59.98,60.01,3700.0,60.01,60.05,59.98,60.01,3700.0
2012-04-09 12:30:00,60.04,60.19,60.0,60.11,10800.0,60.04,60.19,60.0,60.11,10800.0
2012-04-09 13:00:00,60.03,60.11,60.0,60.09,4000.0,60.03,60.11,60.0,60.09,4000.0
2012-04-09 13:30:00,60.08,60.25,60.06,60.21,4400.0,60.08,60.25,60.06,60.21,4400.0
2012-04-09 14:00:00,60.2,60.3,60.15,60.26,6100.0,60.2,60.3,60.15,60.26,6100.0
2012-04-09 14:30:00,60.27,60.51,60.24,60.44,8300.0,60.27,60.51,60.24,60.44,8300.0
2012-04-09 15:00:00,60.46,60.47,60.23,60.23,13500.0,60.46,60.47,60.23,60.23,13500.0
2012-04-09 15:30:00,60.22,60.31,60.04,60.08,36200.0,60.22,60.31,60.04,60.08,36200.0
2012-04-10 09:30:00,59.96,60.4,59.85,60.4,25300.0,59.96,60.4,59.85,60.4,25300.0
2012-04-10 10:00:00,60.32,60.32,60.01,60.19,12400.0,60.32,60.32,60.01,60.19,12400.0
2012-04-10 10:30:00,60.21,60.28,60.07,60.23,15600.0,60.21,60.28,60.07,60.23,15600.0
2012-04-10 11:00:00,60.24,60.37,60.03,60.09,8000.0,60.24,60.37,60.03,60.09,8000.0
2012-04-10 11:30:00,60.07,60.08,59.73,59.98,8000.0,60.07,60.08,59.73,59.98,8000.0
2012-04-10 12:00:00,59.96,60.24,59.94,60.17,14500.0,59.96,60.24,59.94,60.17,14500.0
2012-04-10 12:30:00,60.19,60.23,60.05,60.15,12300.0,60.19,60.23,60.05,60.15,12300.0
2012-04-10 13:00:00,60.12,60.29,60.1,60.27,8900.0,60.12,60.29,60.1,60.27,8900.0
2012-04-10 13:30:00,60.29,60.35,60.17,60.25,7700.0,60.29,60.35,60.17,60.25,7700.0
2012-04-10 14:00:00,60.29,60.4,60.16,60.4,11000.0,60.29,60.4,60.16,60.4,11000.0
2012-04-10 14:30:00,60.4,60.44,60.25,60.35,16500.0,60.4,60.44,60.25,60.35,16500.0
2012-04-10 15:00:00,60.32,60.37,60.05,60.17,23300.0,60.32,60.37,60.05,60.17,23300.0
2012-04-10 15:30:00,60.14,60.27,60.03,60.1,80700.0,60.14,60.27,60.03,60.1,80700.0
2012-04-11 09:30:00,60.68,60.68,60.41,60.47,7600.0,60.68,60.68,60.41,60.47,7600.0
2012-04-11 10:00:00,60.49,60.55,60.4,60.51,18300.0,60.49,60.55,60.4,60.51,18300.0
2012-04-11 10:30:00,60.55,60.55,60.38,60.46,10900.0,60.55,60.55,60.38,60.46,10900.0
2012-04-11 11:00:00,60.49,60.5,60.32,60.45,11800.0,60.49,60.5,60.32,60.45,11800.0
2012-04-11 11:30:00,60.47,60.5,60.32,60.4,3900.0,60.47,60.5,60.32,60.4,3900.0
2012-04-11 12:00:00,60.41,60.5,60.32,60.48,5800.0,60.41,60.5,60.32,60.48,5800.0
2012-04-11 12:30:00,60.5,60.5,60.44,60.5,4000.0,60.5,60.5,60.44,60.5,4000.0
2012-04-11 13:00:00,60.47,60.47,60.39,60.42,2700.0,60.47,60.47,60.39,60.42,2700.0
2012-04-11 13:30:00,60.37,60.5,60.35,60.46,4500.0,60.37,60.5,60.35,60.46,4500.0
2012-04-11 14:00:00,60.49,60.5,60.35,60.43,3200.0,60.49,60.5,60.35,60.43,3200.0
2012-04-11 14:30:00,60.43,60.43,60.16,60.28,8200.0,60.43,60.43,60.16,60.28,8200.0
2012-04-11 15:00:00,60.27,60.47,60.27,60.45,7300.0,60.27,60.47,60.27,60.45,7300.0
2012-04-11 15:30:00,60.47,60.55,60.36,60.55,54000.0,60.47,60.55,60.36,60.55,54000.0
2012-04-12 09:30:00,60.69,61.54,60.58,61.5,14300.0,60.69,61.54,60.58,61.5,14300.0
2012-04-12 10:00:00,61.55,61.66,61.49,61.58,3700.0,61.55,61.66,61.49,61.58,3700.0
2012-04-12 10:30:00,61.66,62.22,61.63,62.16,5200.0,61.66,62.22,61.63,62.16,5200.0
2012-04-12 11:00:00,62.22,62.45,62.17,62.37,3200.0,62.22,62.45,62.17,62.37,3200.0
2012-04-12 11:30:00,62.35,62.35,62.22,62.26,2800.0,62.35,62.35,62.22,62.26,2800.0
2012-04-12 12:00:00,62.29,62.29,62.16,62.16,3500.0,62.29,62.29,62.16,62.16,3500.0
2012-04-12 12:30:00,62.18,62.25,62.11,62.15,2000.0,62.18,62.25,62.11,62.15,2000.0
2012-04-12 13:00:00,62.18,62.23,62.17,62.21,1200.0,62.18,62.23,62.17,62.21,1200.0
2012-04-12 13:30:00,62.24,62.24,62.05,62.06,5200.0,62.24,62.24,62.05,62.06,5200.0
2012-04-12 14:00:00,62.05,62.16,61.99,62.15,2700.0,62.05,62.16,61.99,62.15,2700.0
2012-04-12 14:30:00,62.15,62.15,62.05,62.12,5400.0,62.15,62.15,62.05,62.12,5400.0
2012-04-12 15:00:00,62.13,62.15,62.05,62.06,4000.0,62.13,62.15,62.05,62.06,4000.0
2012-04-12 15:30:00,62.08,62.14,62.0,62.0,21500.0,62.08,62.14,62.0,62.0,21500.0
2012-04-13 09:30:00,61.7,61.89,61.48,61.52,4500.0,61.7,61.89,61.48,61.52,4500.0
2012-04-13 10:00:00,61.44,61.49,61.33,61.35,4700.0,61.44,61.49,61.33,61.35,4700.0
2012-04-13 10:30:00,61.36,61.38,61.05,61.38,5700.0,61.36,61.38,61.05,61.38,5700.0
2012-04-13 11:00:00,61.38,61.39,61.23,61.32,3000.0,61.38,61.39,61.23,61.32,3000.0
2012-04-13 11:30:00,61.3,61.6,61.3,61.5,6300.0,61.3,61.6,61.3,61.5,6300.0
2012-04-13 12:00:00,61.41,61.41,61.25,61.37,4900.0,61.41,61.41,61.25,61.37,4900.0
2012-04-13 12:30:00,61.41,61.45,61.33,61.33,2300.0,61.41,61.45,61.33,61.33,2300.0
2012-04-13 13:00:00,61.32,61.64,61.32,61.51,17700.0,61.32,61.64,61.32,61.51,17700.0
2012-04-13 13:30:00,61.61,61.9,61.55,61.81,18100.0,61.61,61.9,61.55,61.81,18100.0
2012-04-13 14:00:00,61.82,61.93,61.65,61.66,11200.0,61.82,61.93,61.65,61.66,11200.0
2012-04-13 14:30:00,61.71,61.97,61.7,61.96,20000.0,61.71,61.97,61.7,61.96,20000.0
2012-04-13 15:00:00,61.96,62.0,61.88,61.92,15400.0,61.96,62.0,61.88,61.92,15400.0
2012-04-13 15:30:00,61.92,61.96,61.72,61.75,33800.0,61.92,61.96,61.72,61.75,33800.0
2012-04-16 09:30:00,62.15,62.15,61.64,61.64,6200.0,62.15,62.15,61.64,61.64,6200.0
2012-04-16 10:00:00,61.63,61.9,61.52,61.74,10000.0,61.63,61.9,61.52,61.74,10000.0
2012-04-16 10:30:00,61.75,62.07,61.68,61.99,11700.0,61.75,62.07,61.68,61.99,11700.0
2012-04-16 11:00:00,61.95,62.14,61.92,62.05,6400.0,61.95,62.14,61.92,62.05,6400.0
2012-04-16 11:30:00,62.04,62.05,61.92,61.92,4400.0,62.04,62.05,61.92,61.92,4400.0
2012-04-16 12:00:00,61.97,62.13,61.97,62.12,7200.0,61.97,62.13,61.97,62.12,7200.0
2012-04-16 12:30:00,61.98,62.38,61.98,62.38,3600.0,61.98,62.38,61.98,62.38,3600.0
2012-04-16 13:00:00,62.39,62.55,62.36,62.55,13700.0,62.39,62.55,62.36,62.55,13700.0
2012-04-16 13:30:00,62.56,62.68,62.35,62.64,13500.0,62.56,62.68,62.35,62.64,13500.0
2012-04-16 14:00:00,62.61,62.63,62.22,62.22,9600.0,62.61,62.63,62.22,62.22,9600.0
2012-04-16 14:30:00,62.24,62.39,62.24,62.29,6100.0,62.24,62.39,62.24,62.29,6100.0
2012-04-16 15:00:00,62.3,62.33,61.98,62.01,9700.0,62.3,62.33,61.98,62.01,9700.0
2012-04-16 15:30:00,62.0,62.08,61.71,61.84,18600.0,62.0,62.08,61.71,61.84,18600.0
2012-04-17 09:30:00,62.02,62.36,62.02,62.08,13800.0,62.02,62.36,62.02,62.08,13800.0
2012-04-17 10:00:00,62.09,62.46,62.03,62.43,24400.0,62.09,62.46,62.03,62.43,24400.0
2012-04-17 10:30:00,62.43,62.68,62.43,62.68,1000.0,62.43,62.68,62.43,62.68,1000.0
2012-04-17 11:00:00,62.69,62.89,62.69,62.89,3200.0,62.69,62.89,62.69,62.89,3200.0
2012-04-17 11:30:00,62.85,62.95,62.82,62.82,17900.0,62.85,62.95,62.82,62.82,17900.0
2012-04-17 12:00:00,62.86,62.9,62.77,62.81,3200.0,62.86,62.9,62.77,62.81,3200.0
2012-04-17 12:30:00,62.81,62.88,62.79,62.82,4200.0,62.81,62.88,62.79,62.82,4200.0
2012-04-17 13:00:00,62.79,62.82,62.76,62.81,1400.0,62.79,62.82,62.76,62.81,1400.0
2012-04-17 13:30:00,62.82,63.0,62.8,62.96,4600.0,62.82,63.0,62.8,62.96,4600.0
2012-04-17 14:00:00,62.99,63.25,62.94,63.25,3100.0,62.99,63.25,62.94,63.25,3100.0
2012-04-17 14:30:00,63.19,63.29,62.99,62.99,4100.0,63.19,63.29,62.99,62.99,4100.0
2012-04-17 15:00:00,63.01,63.03,62.85,63.03,6200.0,63.01,63.03,62.85,63.03,6200.0
2012-04-17 15:30:00,63.03,63.03,62.55,62.58,30800.0,63.03,63.03,62.55,62.58,30800.0
2012-04-18 09:30:00,62.23,62.4,62.19,62.39,4000.0,62.23,62.4,62.19,62.39,4000.0
2012-04-18 10:00:00,62.44,62.64,62.13,62.13,22200.0,62.44,62.64,62.13,62.13,22200.0
2012-04-18 10:30:00,62.07,62.44,62.06,62.34,2900.0,62.07,62.44,62.06,62.34,2900.0
2012-04-18 11:00:00,62.26,62.26,61.79,61.94,4700.0,62.26,62.26,61.79,61.94,4700.0
2012-04-18 11:30:00,61.91,61.94,61.82,61.92,5700.0,61.91,61.94,61.82,61.92,5700.0
2012-04-18 12:00:00,61.95,62.0,61.79,61.79,5800.0,61.95,62.0,61.79,61.79,5800.0
2012-04-18 12:30:00,61.85,61.89,61.76,61.79,5400.0,61.85,61.89,61.76,61.79,5400.0
2012-04-18 13:00:00,61.79,62.0,61.79,61.94,6500.0,61.79,62.0,61.79,61.94,6500.0
2012-04-18 13:30:00,61.9,61.94,61.5,61.54,6700.0,61.9,61.94,61.5,61.54,6700.0
2012-04-18 14:00:00,61.52,61.94,61.51,61.91,7700.0,61.52,61.94,61.51,61.91,7700.0
2012-04-18 14:30:00,61.92,61.99,61.81,61.81,3200.0,61.92,61.99,61.81,61.81,3200.0
2012-04-18 15:00:00,61.85,61.96,61.76,61.76,6800.0,61.85,61.96,61.76,61.76,6800.0
2012-04-18 15:30:00,61.8,61.9,61.7,61.75,31100.0,61.8,61.9,61.7,61.75,31100.0
2012-04-19 09:30:00,61.92,62.56,61.79,62.54,10800.0,61.92,62.56,61.79,62.54,10800.0
2012-04-19 10:00:00,62.47,62.52,61.69,62.27,18800.0,62.47,62.52,61.69,62.27,18800.0
2012-04-19 10:30:00,62.28,62.89,62.28,62.81,6700.0,62.28,62.89,62.28,62.81,6700.0
2012-04-19 11:00:00,62.76,62.95,62.62,62.62,5500.0,62.76,62.95,62.62,62.62,5500.0
2012-04-19 11:30:00,62.63,62.79,62.51,62.75,6000.0,62.63,62.79,62.51,62.75,6000.0
2012-04-19 12:00:00,62.77,62.77,62.2,62.37,8300.0,62.77,62.77,62.2,62.37,8300.0
2012-04-19 12:30:00,62.32,62.4,62.21,62.35,4500.0,62.32,62.4,62.21,62.35,4500.0
2012-04-19 13:00:00,62.28,62.31,62.0,62.04,4500.0,62.28,62.31,62.0,62.04,4500.0
2012-04-19 13:30:00,62.03,62.04,61.62,61.64,12600.0,62.03,62.04,61.62,61.64,12600.0
2012-04-19 14:00:00,61.59,61.93,61.59,61.71,17700.0,61.59,61.93,61.59,61.71,17700.0
2012-04-19 14:30:00,61.64,61.64,61.34,61.35,8600.0,61.64,61.64,61.34,61.35,8600.0
2012-04-19 15:00:00,61.4,61.6,61.25,61.6,15100.0,61.4,61.6,61.25,61.6,15100.0
2012-04-19 15:30:00,61.58,61.88,61.55,61.73,33900.0,61.58,61.88,61.55,61.73,33900.0
2012-04-20 09:30:00,62.57,62.65,61.82,62.12,48300.0,62.57,62.65,61.82,62.12,48300.0
2012-04-20 10:00:00,62.23,62.48,62.23,62.48,3600.0,62.23,62.48,62.23,62.48,3600.0
2012-04-20 10:30:00,62.49,62.73,62.49,62.61,15500.0,62.49,62.73,62.49,62.61,15500.0
2012-04-20 11:00:00,62.61,62.74,62.6,62.67,3600.0,62.61,62.74,62.6,62.67,3600.0
2012-04-20 11:30:00,62.71,62.77,62.62,62.68,4000.0,62.71,62.77,62.62,62.68,4000.0
2012-04-20 12:00:00,62.73,62.77,62.66,62.74,10600.0,62.73,62.77,62.66,62.74,10600.0
2012-04-20 12:30:00,62.7,62.77,62.62,62.7,8800.0,62.7,62.77,62.62,62.7,8800.0
2012-04-20 13:00:00,62.71,62.74,62.62,62.65,2400.0,62.71,62.74,62.62,62.65,2400.0
2012-04-20 13:30:00,62.62,62.67,62.43,62.61,3700.0,62.62,62.67,62.43,62.61,3700.0
2012-04-20 14:00:00,62.59,62.83,62.56,62.68,6000.0,62.59,62.83,62.56,62.68,6000.0
2012-04-20 14:30:00,62.66,62.81,62.66,62.71,3300.0,62.66,62.81,62.66,62.71,3300.0
2012-04-20 15:00:00,62.74,62.74,62.43,62.52,6200.0,62.74,62.74,62.43,62.52,6200.0
2012-04-20 15:30:00,62.54,62.89,62.51,62.82,28800.0,62.54,62.89,62.51,62.82,28800.0
2012-04-23 09:30:00,61.88,61.88,61.29,61.4,8800.0,61.88,61.88,61.29,61.4,8800.0
2012-04-23 10:00:00,61.4,61.45,61.14,61.33,2600.0,61.4,61.45,61.14,61.33,2600.0
2012-04-23 10:30:00,61.3,61.3,61.07,61.26,2900.0,61.3,61.3,61.07,61.26,2900.0
2012-04-23 11:00:00,61.26,61.56,61.22,61.36,17200.0,61.26,61.56,61.22,61.36,17200.0
2012-04-23 11:30:00,61.38,61.45,61.22,61.27,1900.0,61.38,61.45,61.22,61.27,1900.0
2012-04-23 12:00:00,61.19,61.27,61.13,61.25,1800.0,61.19,61.27,61.13,61.25,1800.0
2012-04-23 12:30:00,61.26,61.35,61.09,61.09,2300.0,61.26,61.35,61.09,61.09,2300.0
2012-04-23 13:00:00,61.09,61.1,60.96,61.04,3200.0,61.09,61.1,60.96,61.04,3200.0
2012-04-23 13:30:00,61.09,61.13,61.0,61.03,1900.0,61.09,61.13,61.0,61.03,1900.0
2012-04-23 14:00:00,61.07,61.4,60.94,61.35,5400.0,61.07,61.4,60.94,61.35,5400.0
2012-04-23 14:30:00,61.39,61.48,61.32,61.32,3300.0,61.39,61.48,61.32,61.32,3300.0
2012-04-23 15:00:00,61.42,61.5,61.23,61.5,4400.0,61.42,61.5,61.23,61.5,4400.0
2012-04-23 15:30:00,61.53,61.7,61.51,61.54,14600.0,61.53,61.7,61.51,61.54,14600.0
2012-04-24 09:30:00,61.45,61.52,61.07,61.52,4000.0,61.45,61.52,61.07,61.52,4000.0
2012-04-24 10:00:00,61.63,61.89,61.51,61.69,3200.0,61.63,61.89,61.51,61.69,3200.0
2012-04-24 10:30:00,61.7,61.89,61.67,61.89,2400.0,61.7,61.89,61.67,61.89,2400.0
2012-04-24 11:00:00,61.91,62.25,61.9,62.23,3600.0,61.91,62.25,61.9,62.23,3600.0
2012-04-24 11:30:00,62.17,62.19,61.96,61.96,3600.0,62.17,62.19,61.96,61.96,3600.0
2012-04-24 12:00:00,61.96,61.97,61.81,61.97,4600.0,61.96,61.97,61.81,61.97,4600.0
2012-04-24 12:30:00,62.02,62.19,61.84,61.9,31700.0,62.02,62.19,61.84,61.9,31700.0
2012-04-24 13:00:00,61.93,62.07,61.93,62.02,4400.0,61.93,62.07,61.93,62.02,4400.0
2012-04-24 13:30:00,62.01,62.13,61.71,61.79,7300.0,62.01,62.13,61.71,61.79,7300.0
2012-04-24 14:00:00,61.73,61.91,61.66,61.78,9200.0,61.73,61.91,61.66,61.78,9200.0
2012-04-24 14:30:00,61.76,61.94,61.67,61.87,5700.0,61.76,61.94,61.67,61.87,5700.0
2012-04-24 15:00:00,61.88,61.96,61.75,61.77,9000.0,61.88,61.96,61.75,61.77,9000.0
2012-04-24 15:30:00,61.84,62.14,61.63,62.06,46900.0,61.84,62.14,61.63,62.06,46900.0
2012-04-25 09:30:00,62.85,65.08,62.81,64.81,28000.0,62.85,65.08,62.81,64.81,28000.0
2012-04-25 10:00:00,64.75,64.75,63.79,64.02,10500.0,64.75,64.75,63.79,64.02,10500.0
2012-04-25 10:30:00,64.01,64.29,63.84,64.27,12500.0,64.01,64.29,63.84,64.27,12500.0
2012-04-25 11:00:00,64.57,64.64,64.36,64.52,8300.0,64.57,64.64,64.36,64.52,8300.0
2012-04-25 11:30:00,64.52,64.52,64.4,64.44,6900.0,64.52,64.52,64.4,64.44,6900.0
2012-04-25 12:00:00,64.39,64.41,64.23,64.36,8400.0,64.39,64.41,64.23,64.36,8400.0
2012-04-25 12:30:00,64.27,64.31,64.12,64.26,6400.0,64.27,64.31,64.12,64.26,6400.0
2012-04-25 13:00:00,64.35,64.41,64.16,64.29,13900.0,64.35,64.41,64.16,64.29,13900.0
2012-04-25 13:30:00,64.28,64.41,64.28,64.34,8200.0,64.28,64.41,64.28,64.34,8200.0
2012-04-25 14:00:00,64.32,64.75,64.25,64.49,15900.0,64.32,64.75,64.25,64.49,15900.0
2012-04-25 14:30:00,64.45,64.6,64.25,64.58,5300.0,64.45,64.6,64.25,64.58,5300.0
2012-04-25 15:00:00,64.52,64.64,64.39,64.54,20100.0,64.52,64.64,64.39,64.54,20100.0
2012-04-25 15:30:00,64.54,64.82,64.5,64.69,34800.0,64.54,64.82,64.5,64.69,34800.0
2012-04-26 09:30:00,64.92,65.73,64.74,65.41,12700.0,64.92,65.73,64.74,65.41,12700.0
2012-04-26 10:00:00,65.55,65.69,65.42,65.62,4500.0,65.55,65.69,65.42,65.62,4500.0
2012-04-26 10:30:00,65.63,65.63,65.33,65.42,4700.0,65.63,65.63,65.33,65.42,4700.0
2012-04-26 11:00:00,65.47,65.66,65.37,65.59,11400.0,65.47,65.66,65.37,65.59,11400.0
2012-04-26 11:30:00,65.58,65.64,65.5,65.63,2900.0,65.58,65.64,65.5,65.63,2900.0
2012-04-26 12:00:00,65.52,65.59,65.31,65.53,8000.0,65.52,65.59,65.31,65.53,8000.0
2012-04-26 12:30:00,65.5,65.61,65.43,65.61,3700.0,65.5,65.61,65.43,65.61,3700.0
2012-04-26 13:00:00,65.57,65.64,65.26,65.52,17500.0,65.57,65.64,65.26,65.52,17500.0
2012-04-26 13:30:00,65.46,65.69,65.43,65.61,16900.0,65.46,65.69,65.43,65.61,16900.0
2012-04-26 14:00:00,65.62,65.62,65.36,65.41,6500.0,65.62,65.62,65.36,65.41,6500.0
2012-04-26 14:30:00,65.44,65.45,65.31,65.37,26000.0,65.44,65.45,65.31,65.37,26000.0
2012-04-26 15:00:00,65.35,65.35,65.09,65.12,22300.0,65.35,65.35,65.09,65.12,22300.0
2012-04-26 15:30:00,65.11,65.15,64.91,65.07,41900.0,65.11,65.15,64.91,65.07,41900.0
2012-04-27 09:30:00,65.31,65.58,65.12,65.43,11100.0,65.31,65.58,65.12,65.43,11100.0
2012-04-27 10:00:00,65.36,65.46,65.14,65.45,14400.0,65.36,65.46,65.14,65.45,14400.0
2012-04-27 10:30:00,65.46,65.7,65.38,65.7,4100.0,65.46,65.7,65.38,65.7,4100.0
2012-04-27 11:00:00,65.62,65.94,65.56,65.91,13800.0,65.62,65.94,65.56,65.91,13800.0
2012-04-27 11:30:00,65.78,66.0,65.76,65.87,3200.0,65.78,66.0,65.76,65.87,3200.0
2012-04-27 12:00:00,65.88,66.0,65.85,66.0,9700.0,65.88,66.0,65.85,66.0,9700.0
2012-04-27 12:30:00,65.89,65.96,65.83,65.96,2300.0,65.89,65.96,65.83,65.96,2300.0
2012-04-27 13:00:00,65.89,65.93,65.83,65.87,4300.0,65.89,65.93,65.83,65.87,4300.0
2012-04-27 13:30:00,65.88,66.29,65.88,66.17,6600.0,65.88,66.29,65.88,66.17,6600.0
2012-04-27 14:00:00,66.18,66.25,66.05,66.16,9900.0,66.18,66.25,66.05,66.16,9900.0
2012-04-27 14:30:00,66.17,66.17,65.95,65.97,15800.0,66.17,66.17,65.95,65.97,15800.0
2012-04-27 15:00:00,65.99,66.0,65.89,65.91,5100.0,65.99,66.0,65.89,65.91,5100.0
2012-04-27 15:30:00,65.88,65.88,65.65,65.74,44500.0,65.88,65.88,65.65,65.74,44500.0
2012-04-30 09:30:00,65.6,65.64,65.0,65.0,6700.0,65.6,65.64,65.0,65.0,6700.0
2012-04-30 10:00:00,64.99,65.11,64.84,64.97,6000.0,64.99,65.11,64.84,64.97,6000.0
2012-04-30 10:30:00,64.89,64.96,64.81,64.9,3600.0,64.89,64.96,64.81,64.9,3600.0
2012-04-30 11:00:00,64.88,65.0,64.77,64.77,8200.0,64.88,65.0,64.77,64.77,8200.0
2012-04-30 11:30:00,64.86,64.86,64.69,64.81,3400.0,64.86,64.86,64.69,64.81,3400.0
2012-04-30 12:00:00,64.74,64.79,64.52,64.52,8500.0,64.74,64.79,64.52,64.52,8500.0
2012-04-30 12:30:00,64.5,64.64,64.41,64.61,4800.0,64.5,64.64,64.41,64.61,4800.0
2012-04-30 13:00:00,64.57,64.6,64.44,64.46,5600.0,64.57,64.6,64.44,64.46,5600.0
2012-04-30 13:30:00,64.47,64.48,64.31,64.48,1700.0,64.47,64.48,64.31,64.48,1700.0
2012-04-30 14:00:00,64.51,64.56,64.4,64.48,7500.0,64.51,64.56,64.4,64.48,7500.0
2012-04-30 14:30:00,64.48,64.54,64.34,64.48,13400.0,64.48,64.54,64.34,64.48,13400.0
2012-04-30 15:00:00,64.48,64.79,64.48,64.79,17900.0,64.48,64.79,64.48,64.79,17900.0
2012-04-30 15:30:00,64.79,65.01,64.58,64.62,31100.0,64.79,65.01,64.58,64.62,31100.0
2012-05-01 09:30:00,64.42,64.62,64.03,64.03,19300.0,64.42,64.62,64.03,64.03,19300.0
2012-05-01 10:00:00,64.05,65.64,64.05,65.59,25300.0,64.05,65.64,64.05,65.59,25300.0
2012-05-01 10:30:00,65.53,65.61,64.99,64.99,37200.0,65.53,65.61,64.99,64.99,37200.0
2012-05-01 11:00:00,65.05,65.11,64.92,65.0,9600.0,65.05,65.11,64.92,65.0,9600.0
2012-05-01 11:30:00,65.04,65.36,64.98,65.31,7900.0,65.04,65.36,64.98,65.31,7900.0
2012-05-01 12:00:00,65.33,65.63,65.31,65.58,6800.0,65.33,65.63,65.31,65.58,6800.0
2012-05-01 12:30:00,65.62,65.62,65.43,65.46,4600.0,65.62,65.62,65.43,65.46,4600.0
2012-05-01 13:00:00,65.41,65.44,65.03,65.03,5600.0,65.41,65.44,65.03,65.03,5600.0
2012-05-01 13:30:00,65.12,65.22,64.98,65.09,5600.0,65.12,65.22,64.98,65.09,5600.0
2012-05-01 14:00:00,65.08,65.08,64.78,64.78,8600.0,65.08,65.08,64.78,64.78,8600.0
2012-05-01 14:30:00,64.94,65.05,64.76,64.85,6400.0,64.94,65.05,64.76,64.85,6400.0
2012-05-01 15:00:00,64.86,64.86,64.65,64.74,11600.0,64.86,64.86,64.65,64.74,11600.0
2012-05-01 15:30:00,64.77,64.81,64.31,64.37,43400.0,64.77,64.81,64.31,64.37,43400.0
2012-05-02 09:30:00,64.16,64.16,63.64,63.77,7100.0,64.16,64.16,63.64,63.77,7100.0
2012-05-02 10:00:00,63.87,64.14,63.72,64.06,8100.0,63.87,64.14,63.72,64.06,8100.0
2012-05-02 10:30:00,63.98,64.3,63.98,64.27,5300.0,63.98,64.3,63.98,64.27,5300.0
2012-05-02 11:00:00,64.29,64.56,64.27,64.47,9300.0,64.29,64.56,64.27,64.47,9300.0
2012-05-02 11:30:00,64.47,64.61,64.43,64.53,7600.0,64.47,64.61,64.43,64.53,7600.0
2012-05-02 12:00:00,64.56,64.98,64.53,64.98,9700.0,64.56,64.98,64.53,64.98,9700.0
2012-05-02 12:30:00,65.02,65.08,64.91,65.0,9300.0,65.02,65.08,64.91,65.0,9300.0
2012-05-02 13:00:00,64.95,65.09,64.89,64.89,6700.0,64.95,65.09,64.89,64.89,6700.0
2012-05-02 13:30:00,64.88,65.13,64.85,65.11,10300.0,64.88,65.13,64.85,65.11,10300.0
2012-05-02 14:00:00,65.1,65.24,65.04,65.08,11300.0,65.1,65.24,65.04,65.08,11300.0
2012-05-02 14:30:00,65.06,65.06,64.89,64.94,4900.0,65.06,65.06,64.89,64.94,4900.0
2012-05-02 15:00:00,64.97,65.0,64.86,64.98,15700.0,64.97,65.0,64.86,64.98,15700.0
2012-05-02 15:30:00,64.99,65.08,64.85,65.06,50300.0,64.99,65.08,64.85,65.06,50300.0
2012-05-03 09:30:00,65.05,65.22,64.61,64.77,3700.0,65.05,65.22,64.61,64.77,3700.0
2012-05-03 10:00:00,64.76,65.06,64.56,65.06,15600.0,64.76,65.06,64.56,65.06,15600.0
2012-05-03 10:30:00,65.06,65.32,64.86,65.29,25800.0,65.06,65.32,64.86,65.29,25800.0
2012-05-03 11:00:00,65.28,65.28,65.08,65.17,7900.0,65.28,65.28,65.08,65.17,7900.0
2012-05-03 11:30:00,65.14,65.17,64.72,64.72,15300.0,65.14,65.17,64.72,64.72,15300.0
2012-05-03 12:00:00,64.8,64.87,64.7,64.86,4500.0,64.8,64.87,64.7,64.86,4500.0
2012-05-03 12:30:00,64.98,64.98,64.65,64.65,2600.0,64.98,64.98,64.65,64.65,2600.0
2012-05-03 13:00:00,64.66,64.75,64.47,64.47,29500.0,64.66,64.75,64.47,64.47,29500.0
2012-05-03 13:30:00,64.47,64.47,63.98,64.01,8500.0,64.47,64.47,63.98,64.01,8500.0
2012-05-03 14:00:00,63.99,64.14,63.97,64.1,8300.0,63.99,64.14,63.97,64.1,8300.0
2012-05-03 14:30:00,64.09,64.16,63.82,63.88,6200.0,64.09,64.16,63.82,63.88,6200.0
2012-05-03 15:00:00,63.89,64.14,63.81,64.05,9700.0,63.89,64.14,63.81,64.05,9700.0
2012-05-03 15:30:00,64.0,64.09,63.83,64.02,29400.0,64.0,64.09,63.83,64.02,29400.0
2012-05-04 09:30:00,63.56,63.78,63.0,63.06,12500.0,63.56,63.78,63.0,63.06,12500.0
2012-05-04 10:00:00,63.16,63.18,62.88,62.9,10600.0,63.16,63.18,62.88,62.9,10600.0
2012-05-04 10:30:00,62.86,62.9,62.7,62.76,2200.0,62.86,62.9,62.7,62.76,2200.0
2012-05-04 11:00:00,62.75,62.78,62.61,62.76,6600.0,62.75,62.78,62.61,62.76,6600.0
2012-05-04 11:30:00,62.74,62.74,62.27,62.32,7900.0,62.74,62.74,62.27,62.32,7900.0
2012-05-04 12:00:00,62.43,62.61,62.35,62.46,4000.0,62.43,62.61,62.35,62.46,4000.0
2012-05-04 12:30:00,62.5,62.5,62.22,62.35,9000.0,62.5,62.5,62.22,62.35,9000.0
2012-05-04 13:00:00,62.35,62.36,62.2,62.34,10400.0,62.35,62.36,62.2,62.34,10400.0
2012-05-04 13:30:00,62.25,62.45,62.19,62.3,14200.0,62.25,62.45,62.19,62.3,14200.0
2012-05-04 14:00:00,62.23,62.29,62.13,62.26,5000.0,62.23,62.29,62.13,62.26,5000.0
2012-05-04 14:30:00,62.31,62.33,62.13,62.25,6600.0,62.31,62.33,62.13,62.25,6600.0
2012-05-04 15:00:00,62.31,62.33,62.1,62.11,11200.0,62.31,62.33,62.1,62.11,11200.0
2012-05-04 15:30:00,62.1,62.24,61.82,61.89,65600.0,62.1,62.24,61.82,61.89,65600.0
2012-05-07 09:30:00,61.67,62.06,61.39,61.57,12900.0,61.67,62.06,61.39,61.57,12900.0
2012-05-07 10:00:00,61.65,62.05,61.61,61.68,40400.0,61.65,62.05,61.61,61.68,40400.0
2012-05-07 10:30:00,61.6,61.78,61.48,61.55,17800.0,61.6,61.78,61.48,61.55,17800.0
2012-05-07 11:00:00,61.64,61.94,61.64,61.8,15400.0,61.64,61.94,61.64,61.8,15400.0
2012-05-07 11:30:00,61.84,61.98,61.72,61.72,17300.0,61.84,61.98,61.72,61.72,17300.0
2012-05-07 12:00:00,61.73,61.78,61.67,61.72,3200.0,61.73,61.78,61.67,61.72,3200.0
2012-05-07 12:30:00,61.76,61.95,61.66,61.71,20500.0,61.76,61.95,61.66,61.71,20500.0
2012-05-07 13:00:00,61.75,62.1,61.75,61.95,10100.0,61.75,62.1,61.75,61.95,10100.0
2012-05-07 13:30:00,61.97,62.05,61.51,61.63,39900.0,61.97,62.05,61.51,61.63,39900.0
2012-05-07 14:00:00,61.68,61.77,61.45,61.71,33300.0,61.68,61.77,61.45,61.71,33300.0
2012-05-07 14:30:00,61.77,62.07,61.65,61.71,35700.0,61.77,62.07,61.65,61.71,35700.0
2012-05-07 15:00:00,61.78,62.02,61.76,61.84,33800.0,61.78,62.02,61.76,61.84,33800.0
2012-05-07 15:30:00,61.87,62.04,61.64,61.73,44900.0,61.87,62.04,61.64,61.73,44900.0
2012-05-08 09:30:00,61.33,61.46,60.66,61.08,19800.0,61.33,61.46,60.66,61.08,19800.0
2012-05-08 10:00:00,60.98,61.16,60.93,61.07,8800.0,60.98,61.16,60.93,61.07,8800.0
2012-05-08 10:30:00,61.01,61.01,60.77,60.95,9200.0,61.01,61.01,60.77,60.95,9200.0
2012-05-08 11:00:00,60.95,60.95,60.63,60.75,13200.0,60.95,60.95,60.63,60.75,13200.0
2012-05-08 11:30:00,60.67,61.01,60.63,60.89,10000.0,60.67,61.01,60.63,60.89,10000.0
2012-05-08 12:00:00,60.86,60.87,60.67,60.76,7600.0,60.86,60.87,60.67,60.76,7600.0
2012-05-08 12:30:00,60.74,60.79,60.4,60.4,10900.0,60.74,60.79,60.4,60.4,10900.0
2012-05-08 13:00:00,60.4,60.6,60.39,60.51,9700.0,60.4,60.6,60.39,60.51,9700.0
2012-05-08 13:30:00,60.57,60.66,60.45,60.57,8200.0,60.57,60.66,60.45,60.57,8200.0
2012-05-08 14:00:00,60.61,60.66,60.45,60.66,9400.0,60.61,60.66,60.45,60.66,9400.0
2012-05-08 14:30:00,60.66,61.01,60.64,60.98,11800.0,60.66,61.01,60.64,60.98,11800.0
2012-05-08 15:00:00,61.01,61.28,60.83,61.23,17700.0,61.01,61.28,60.83,61.23,17700.0
2012-05-08 15:30:00,61.16,61.37,61.11,61.29,30000.0,61.16,61.37,61.11,61.29,30000.0
2012-05-09 09:30:00,60.59,60.78,60.24,60.47,8300.0,60.59,60.78,60.24,60.47,8300.0
2012-05-09 10:00:00,60.57,60.67,60.1,60.19,13400.0,60.57,60.67,60.1,60.19,13400.0
2012-05-09 10:30:00,60.36,60.73,60.35,60.6,8500.0,60.36,60.73,60.35,60.6,8500.0
2012-05-09 11:00:00,60.59,60.91,60.35,60.86,7900.0,60.59,60.91,60.35,60.86,7900.0
2012-05-09 11:30:00,60.81,61.05,60.78,60.91,6700.0,60.81,61.05,60.78,60.91,6700.0
2012-05-09 12:00:00,60.91,60.96,60.65,60.77,7400.0,60.91,60.96,60.65,60.77,7400.0
2012-05-09 12:30:00,60.71,60.8,60.52,60.8,5900.0,60.71,60.8,60.52,60.8,5900.0
2012-05-09 13:00:00,60.8,61.2,60.74,60.93,10600.0,60.8,61.2,60.74,60.93,10600.0
2012-05-09 13:30:00,60.96,61.25,60.96,61.12,7600.0,60.96,61.25,60.96,61.12,7600.0
2012-05-09 14:00:00,61.13,61.17,61.0,61.01,8900.0,61.13,61.17,61.0,61.01,8900.0
2012-05-09 14:30:00,60.97,61.08,60.88,60.98,17700.0,60.97,61.08,60.88,60.98,17700.0
2012-05-09 15:00:00,60.95,61.08,60.89,60.89,9000.0,60.95,61.08,60.89,60.89,9000.0
2012-05-09 15:30:00,60.9,61.1,60.78,60.78,22400.0,60.9,61.1,60.78,60.78,22400.0
2012-05-10 09:30:00,61.41,61.43,60.72,60.91,9900.0,61.41,61.43,60.72,60.91,9900.0
2012-05-10 10:00:00,60.76,61.09,60.76,60.98,8600.0,60.76,61.09,60.76,60.98,8600.0
2012-05-10 10:30:00,60.87,61.06,60.74,60.97,15800.0,60.87,61.06,60.74,60.97,15800.0
2012-05-10 11:00:00,60.95,61.08,60.9,61.05,24800.0,60.95,61.08,60.9,61.05,24800.0
2012-05-10 11:30:00,61.09,61.15,60.98,61.04,11900.0,61.09,61.15,60.98,61.04,11900.0
2012-05-10 12:00:00,61.08,61.15,60.98,60.98,6000.0,61.08,61.15,60.98,60.98,6000.0
2012-05-10 12:30:00,61.04,61.17,61.01,61.17,8500.0,61.04,61.17,61.01,61.17,8500.0
2012-05-10 13:00:00,61.25,61.28,61.03,61.05,6600.0,61.25,61.28,61.03,61.05,6600.0
2012-05-10 13:30:00,61.1,61.2,61.06,61.18,8500.0,61.1,61.2,61.06,61.18,8500.0
2012-05-10 14:00:00,61.16,61.26,61.1,61.26,4800.0,61.16,61.26,61.1,61.26,4800.0
2012-05-10 14:30:00,61.22,61.3,61.2,61.23,7100.0,61.22,61.3,61.2,61.23,7100.0
2012-05-10 15:00:00,61.21,61.31,61.18,61.24,8500.0,61.21,61.31,61.18,61.24,8500.0
2012-05-10 15:30:00,61.2,61.32,61.01,61.27,24700.0,61.2,61.32,61.01,61.27,24700.0
2012-05-11 09:30:00,60.81,61.15,60.78,61.02,5100.0,60.81,61.15,60.78,61.02,5100.0
2012-05-11 10:00:00,61.09,61.41,61.0,61.36,2900.0,61.09,61.41,61.0,61.36,2900.0
2012-05-11 10:30:00,61.31,61.38,61.0,61.04,7500.0,61.31,61.38,61.0,61.04,7500.0
2012-05-11 11:00:00,61.06,61.23,60.99,61.06,8100.0,61.06,61.23,60.99,61.06,8100.0
2012-05-11 11:30:00,61.1,61.25,61.02,61.14,8000.0,61.1,61.25,61.02,61.14,8000.0
2012-05-11 12:00:00,61.14,61.14,61.08,61.13,600.0,61.14,61.14,61.08,61.13,600.0
2012-05-11 12:30:00,61.19,61.33,61.19,61.19,1200.0,61.19,61.33,61.19,61.19,1200.0
2012-05-11 13:00:00,61.15,61.21,61.0,61.01,2200.0,61.15,61.21,61.0,61.01,2200.0
2012-05-11 13:30:00,61.06,61.15,61.03,61.05,4400.0,61.06,61.15,61.03,61.05,4400.0
2012-05-11 14:00:00,61.06,61.18,61.05,61.09,2600.0,61.06,61.18,61.05,61.09,2600.0
2012-05-11 14:30:00,61.07,61.12,61.05,61.08,7000.0,61.07,61.12,61.05,61.08,7000.0
2012-05-11 15:00:00,61.05,61.11,61.0,61.05,9300.0,61.05,61.11,61.0,61.05,9300.0
2012-05-11 15:30:00,61.01,61.14,61.0,61.08,20200.0,61.01,61.14,61.0,61.08,20200.0
2012-05-14 09:30:00,60.24,60.86,60.09,60.54,10200.0,60.24,60.86,60.09,60.54,10200.0
2012-05-14 10:00:00,60.5,60.66,60.44,60.51,16900.0,60.5,60.66,60.44,60.51,16900.0
2012-05-14 10:30:00,60.59,61.13,60.59,61.11,23900.0,60.59,61.13,60.59,61.11,23900.0
2012-05-14 11:00:00,61.11,61.26,60.97,61.15,7700.0,61.11,61.26,60.97,61.15,7700.0
2012-05-14 11:30:00,61.14,61.17,60.93,61.05,7700.0,61.14,61.17,60.93,61.05,7700.0
2012-05-14 12:00:00,61.02,61.21,60.96,61.2,10100.0,61.02,61.21,60.96,61.2,10100.0
2012-05-14 12:30:00,61.18,61.25,61.1,61.11,7200.0,61.18,61.25,61.1,61.11,7200.0
2012-05-14 13:00:00,61.14,61.2,60.96,61.02,9000.0,61.14,61.2,60.96,61.02,9000.0
2012-05-14 13:30:00,61.02,61.37,61.02,61.37,3700.0,61.02,61.37,61.02,61.37,3700.0
2012-05-14 14:00:00,61.33,61.33,61.19,61.28,7900.0,61.33,61.33,61.19,61.28,7900.0
2012-05-14 14:30:00,61.31,61.37,61.14,61.17,7600.0,61.31,61.37,61.14,61.17,7600.0
2012-05-14 15:00:00,61.15,61.18,60.94,61.03,33200.0,61.15,61.18,60.94,61.03,33200.0
2012-05-14 15:30:00,61.02,61.16,60.88,60.89,26800.0,61.02,61.16,60.88,60.89,26800.0
2012-05-15 09:30:00,60.9,61.6,60.79,61.51,9700.0,60.9,61.6,60.79,61.51,9700.0
2012-05-15 10:00:00,61.61,62.02,61.46,62.02,7300.0,61.61,62.02,61.46,62.02,7300.0
2012-05-15 10:30:00,62.01,62.02,61.65,61.67,6300.0,62.01,62.02,61.65,61.67,6300.0
2012-05-15 11:00:00,61.71,61.84,61.5,61.6,12700.0,61.71,61.84,61.5,61.6,12700.0
2012-05-15 11:30:00,61.62,62.06,61.61,62.02,9700.0,61.62,62.06,61.61,62.02,9700.0
2012-05-15 12:00:00,62.05,62.21,61.91,62.08,5400.0,62.05,62.21,61.91,62.08,5400.0
2012-05-15 12:30:00,62.03,62.1,61.97,62.01,4900.0,62.03,62.1,61.97,62.01,4900.0
2012-05-15 13:00:00,62.0,62.01,61.78,61.86,7400.0,62.0,62.01,61.78,61.86,7400.0
2012-05-15 13:30:00,61.84,61.89,61.67,61.74,7700.0,61.84,61.89,61.67,61.74,7700.0
2012-05-15 14:00:00,61.82,61.9,61.7,61.79,7900.0,61.82,61.9,61.7,61.79,7900.0
2012-05-15 14:30:00,61.78,61.89,61.64,61.68,9100.0,61.78,61.89,61.64,61.68,9100.0
2012-05-15 15:00:00,61.6,61.65,61.39,61.49,18500.0,61.6,61.65,61.39,61.49,18500.0
2012-05-15 15:30:00,61.48,61.7,61.45,61.65,42400.0,61.48,61.7,61.45,61.65,42400.0
2012-05-16 09:30:00,61.72,61.97,61.63,61.77,4300.0,61.72,61.97,61.63,61.77,4300.0
2012-05-16 10:00:00,61.82,61.82,61.49,61.59,3000.0,61.82,61.82,61.49,61.59,3000.0
2012-05-16 10:30:00,61.71,61.75,61.43,61.51,4900.0,61.71,61.75,61.43,61.51,4900.0
2012-05-16 11:00:00,61.47,61.59,61.32,61.51,2800.0,61.47,61.59,61.32,61.51,2800.0
2012-05-16 11:30:00,61.51,61.75,61.4,61.56,4800.0,61.51,61.75,61.4,61.56,4800.0
2012-05-16 12:00:00,61.57,61.68,61.47,61.47,2400.0,61.57,61.68,61.47,61.47,2400.0
2012-05-16 12:30:00,61.56,61.56,61.32,61.4,3700.0,61.56,61.56,61.32,61.4,3700.0
2012-05-16 13:00:00,61.31,61.4,61.24,61.31,1700.0,61.31,61.4,61.24,61.31,1700.0
2012-05-16 13:30:00,61.33,61.4,61.15,61.36,5500.0,61.33,61.4,61.15,61.36,5500.0
2012-05-16 14:00:00,61.41,61.58,61.25,61.4,17000.0,61.41,61.58,61.25,61.4,17000.0
2012-05-16 14:30:00,61.41,61.51,61.3,61.36,7400.0,61.41,61.51,61.3,61.36,7400.0
2012-05-16 15:00:00,61.35,61.36,61.19,61.27,12700.0,61.35,61.36,61.19,61.27,12700.0
2012-05-16 15:30:00,61.26,61.3,61.08,61.19,30500.0,61.26,61.3,61.08,61.19,30500.0
2012-05-17 09:30:00,61.18,61.19,60.77,61.02,25300.0,61.18,61.19,60.77,61.02,25300.0
2012-05-17 10:00:00,60.97,61.18,60.87,61.07,22100.0,60.97,61.18,60.87,61.07,22100.0
2012-05-17 10:30:00,61.02,61.32,60.92,61.07,20100.0,61.02,61.32,60.92,61.07,20100.0
2012-05-17 11:00:00,61.01,61.18,60.86,60.94,22000.0,61.01,61.18,60.86,60.94,22000.0
2012-05-17 11:30:00,60.95,61.11,60.84,60.98,12800.0,60.95,61.11,60.84,60.98,12800.0
2012-05-17 12:00:00,60.99,61.03,60.6,60.88,13500.0,60.99,61.03,60.6,60.88,13500.0
2012-05-17 12:30:00,61.0,61.05,60.84,60.93,8500.0,61.0,61.05,60.84,60.93,8500.0
2012-05-17 13:00:00,60.92,61.16,60.92,61.03,6200.0,60.92,61.16,60.92,61.03,6200.0
2012-05-17 13:30:00,60.97,61.06,60.86,60.87,8500.0,60.97,61.06,60.86,60.87,8500.0
2012-05-17 14:00:00,60.86,61.03,60.79,60.95,12200.0,60.86,61.03,60.79,60.95,12200.0
2012-05-17 14:30:00,61.0,61.02,60.82,60.91,8600.0,61.0,61.02,60.82,60.91,8600.0
2012-05-17 15:00:00,60.84,60.98,60.49,60.49,25300.0,60.84,60.98,60.49,60.49,25300.0
2012-05-17 15:30:00,60.5,60.5,59.62,59.66,54300.0,60.5,60.5,59.62,59.66,54300.0
2012-05-18 09:30:00,59.61,60.0,59.31,59.91,34000.0,59.61,60.0,59.31,59.91,34000.0
2012-05-18 10:00:00,59.81,60.17,59.7,60.09,4000.0,59.81,60.17,59.7,60.09,4000.0
2012-05-18 10:30:00,60.1,60.42,60.1,60.29,2900.0,60.1,60.42,60.1,60.29,2900.0
2012-05-18 11:00:00,60.31,60.35,59.86,60.0,6200.0,60.31,60.35,59.86,60.0,6200.0
2012-05-18 11:30:00,60.0,60.01,59.47,59.77,8000.0,60.0,60.01,59.47,59.77,8000.0
2012-05-18 12:00:00,59.74,59.93,59.65,59.93,2600.0,59.74,59.93,59.65,59.93,2600.0
2012-05-18 12:30:00,59.92,60.1,59.92,60.1,2900.0,59.92,60.1,59.92,60.1,2900.0
2012-05-18 13:00:00,60.03,60.1,59.95,60.06,4100.0,60.03,60.1,59.95,60.06,4100.0
2012-05-18 13:30:00,60.1,60.23,60.01,60.16,3500.0,60.1,60.23,60.01,60.16,3500.0
2012-05-18 14:00:00,60.14,60.2,59.92,59.93,3700.0,60.14,60.2,59.92,59.93,3700.0
2012-05-18 14:30:00,59.95,60.0,59.85,59.93,8400.0,59.95,60.0,59.85,59.93,8400.0
2012-05-18 15:00:00,59.94,60.12,59.78,59.85,8200.0,59.94,60.12,59.78,59.85,8200.0
2012-05-18 15:30:00,59.82,59.82,59.29,59.55,32700.0,59.82,59.82,59.29,59.55,32700.0
2012-05-21 09:30:00,59.9,59.94,59.51,59.7,5800.0,59.9,59.94,59.51,59.7,5800.0
2012-05-21 10:00:00,59.83,60.19,59.83,60.14,3000.0,59.83,60.19,59.83,60.14,3000.0
2012-05-21 10:30:00,60.28,60.51,60.13,60.3,1700.0,60.28,60.51,60.13,60.3,1700.0
2012-05-21 11:00:00,60.28,60.29,59.89,59.89,8500.0,60.28,60.29,59.89,59.89,8500.0
2012-05-21 11:30:00,59.84,59.99,59.78,59.94,5500.0,59.84,59.99,59.78,59.94,5500.0
2012-05-21 12:00:00,59.89,60.47,59.86,60.43,7400.0,59.89,60.47,59.86,60.43,7400.0
2012-05-21 12:30:00,60.38,60.38,59.97,59.97,5200.0,60.38,60.38,59.97,59.97,5200.0
2012-05-21 13:00:00,59.97,60.19,59.9,59.98,10300.0,59.97,60.19,59.9,59.98,10300.0
2012-05-21 13:30:00,59.97,60.22,59.94,60.07,6200.0,59.97,60.22,59.94,60.07,6200.0
2012-05-21 14:00:00,60.07,60.14,59.92,59.94,6300.0,60.07,60.14,59.92,59.94,6300.0
2012-05-21 14:30:00,59.95,60.02,59.9,59.94,7600.0,59.95,60.02,59.9,59.94,7600.0
2012-05-21 15:00:00,59.96,60.13,59.93,60.07,9100.0,59.96,60.13,59.93,60.07,9100.0
2012-05-21 15:30:00,60.07,60.19,59.95,60.0,41700.0,60.07,60.19,59.95,60.0,41700.0
2012-05-22 09:30:00,60.09,60.18,59.98,60.04,6200.0,60.09,60.18,59.98,60.04,6200.0
2012-05-22 10:00:00,60.03,60.48,59.92,60.24,5200.0,60.03,60.48,59.92,60.24,5200.0
2012-05-22 10:30:00,60.32,60.34,60.0,60.1,5200.0,60.32,60.34,60.0,60.1,5200.0
2012-05-22 11:00:00,60.1,60.24,59.95,60.11,16600.0,60.1,60.24,59.95,60.11,16600.0
2012-05-22 11:30:00,60.11,60.17,60.0,60.12,4500.0,60.11,60.17,60.0,60.12,4500.0
2012-05-22 12:00:00,60.11,60.11,59.77,59.9,4100.0,60.11,60.11,59.77,59.9,4100.0
2012-05-22 12:30:00,59.92,60.0,59.91,59.97,5100.0,59.92,60.0,59.91,59.97,5100.0
2012-05-22 13:00:00,60.03,60.19,60.02,60.17,2800.0,60.03,60.19,60.02,60.17,2800.0
2012-05-22 13:30:00,60.12,60.24,59.92,59.97,3300.0,60.12,60.24,59.92,59.97,3300.0
2012-05-22 14:00:00,59.96,60.28,59.93,60.25,4100.0,59.96,60.28,59.93,60.25,4100.0
2012-05-22 14:30:00,60.3,60.33,60.16,60.31,9300.0,60.3,60.33,60.16,60.31,9300.0
2012-05-22 15:00:00,60.27,60.27,59.9,60.04,10700.0,60.27,60.27,59.9,60.04,10700.0
2012-05-22 15:30:00,60.04,60.04,59.55,59.9,27000.0,60.04,60.04,59.55,59.9,27000.0
2012-05-23 09:30:00,59.33,59.82,59.26,59.82,5300.0,59.33,59.82,59.26,59.82,5300.0
2012-05-23 10:00:00,59.77,59.99,59.21,59.34,5000.0,59.77,59.99,59.21,59.34,5000.0
2012-05-23 10:30:00,59.33,59.52,59.1,59.14,32700.0,59.33,59.52,59.1,59.14,32700.0
2012-05-23 11:00:00,59.1,59.34,59.0,59.05,7500.0,59.1,59.34,59.0,59.05,7500.0
2012-05-23 11:30:00,59.1,59.35,59.1,59.27,22100.0,59.1,59.35,59.1,59.27,22100.0
2012-05-23 12:00:00,59.26,59.34,59.0,59.08,27600.0,59.26,59.34,59.0,59.08,27600.0
2012-05-23 12:30:00,59.15,59.17,58.99,59.16,4200.0,59.15,59.17,58.99,59.16,4200.0
2012-05-23 13:00:00,59.16,59.16,59.05,59.16,7100.0,59.16,59.16,59.05,59.16,7100.0
2012-05-23 13:30:00,59.29,59.48,59.07,59.21,9100.0,59.29,59.48,59.07,59.21,9100.0
2012-05-23 14:00:00,59.26,59.32,58.99,59.03,2800.0,59.26,59.32,58.99,59.03,2800.0
2012-05-23 14:30:00,59.1,59.58,59.1,59.58,3400.0,59.1,59.58,59.1,59.58,3400.0
2012-05-23 15:00:00,59.56,59.91,59.5,59.85,5000.0,59.56,59.91,59.5,59.85,5000.0
2012-05-23 15:30:00,59.98,60.38,59.9,60.26,22000.0,59.98,60.38,59.9,60.26,22000.0
2012-05-24 09:30:00,60.27,60.27,59.53,59.98,16600.0,60.27,60.27,59.53,59.98,16600.0
2012-05-24 10:00:00,59.99,60.33,59.99,60.33,4400.0,59.99,60.33,59.99,60.33,4400.0
2012-05-24 10:30:00,60.43,60.6,60.34,60.4,2500.0,60.43,60.6,60.34,60.4,2500.0
2012-05-24 11:00:00,60.36,60.44,60.2,60.27,7700.0,60.36,60.44,60.2,60.27,7700.0
2012-05-24 11:30:00,60.24,60.3,60.2,60.22,8200.0,60.24,60.3,60.2,60.22,8200.0
2012-05-24 12:00:00,60.23,60.24,60.03,60.17,10800.0,60.23,60.24,60.03,60.17,10800.0
2012-05-24 12:30:00,60.21,60.36,60.15,60.15,3700.0,60.21,60.36,60.15,60.15,3700.0
2012-05-24 13:00:00,60.22,60.42,60.11,60.15,9800.0,60.22,60.42,60.11,60.15,9800.0
2012-05-24 13:30:00,60.12,60.12,59.71,59.83,3500.0,60.12,60.12,59.71,59.83,3500.0
2012-05-24 14:00:00,59.81,59.93,59.67,59.88,2800.0,59.81,59.93,59.67,59.88,2800.0
2012-05-24 14:30:00,59.9,59.99,59.73,59.73,3300.0,59.9,59.99,59.73,59.73,3300.0
2012-05-24 15:00:00,59.8,60.17,59.78,60.13,5000.0,59.8,60.17,59.78,60.13,5000.0
2012-05-24 15:30:00,60.22,60.49,60.07,60.46,8200.0,60.22,60.49,60.07,60.46,8200.0
2012-05-25 09:30:00,60.57,60.78,60.19,60.72,4400.0,60.57,60.78,60.19,60.72,4400.0
2012-05-25 10:00:00,60.44,60.44,60.3,60.38,12000.0,60.44,60.44,60.3,60.38,12000.0
2012-05-25 10:30:00,60.39,60.6,60.39,60.43,6200.0,60.39,60.6,60.39,60.43,6200.0
2012-05-25 11:00:00,60.45,60.53,60.43,60.52,1300.0,60.45,60.53,60.43,60.52,1300.0
2012-05-25 11:30:00,60.44,60.49,60.26,60.49,2000.0,60.44,60.49,60.26,60.49,2000.0
2012-05-25 12:00:00,60.43,60.52,60.41,60.46,1200.0,60.43,60.52,60.41,60.46,1200.0
2012-05-25 12:30:00,60.34,60.43,60.32,60.32,1000.0,60.34,60.43,60.32,60.32,1000.0
2012-05-25 13:00:00,60.32,60.32,60.2,60.31,600.0,60.32,60.32,60.2,60.31,600.0
2012-05-25 13:30:00,60.34,60.34,60.24,60.28,300.0,60.34,60.34,60.24,60.28,300.0
2012-05-25 14:00:00,60.18,60.18,59.68,59.85,2100.0,60.18,60.18,59.68,59.85,2100.0
2012-05-25 14:30:00,59.85,59.95,59.7,59.89,2700.0,59.85,59.95,59.7,59.89,2700.0
2012-05-25 15:00:00,59.94,59.94,59.6,59.73,2400.0,59.94,59.94,59.6,59.73,2400.0
2012-05-25 15:30:00,59.73,59.99,59.61,59.85,8900.0,59.73,59.99,59.61,59.85,8900.0
2012-05-29 09:30:00,60.14,60.63,59.87,59.87,14100.0,60.14,60.63,59.87,59.87,14100.0
2012-05-29 10:00:00,59.84,60.35,59.72,60.35,11000.0,59.84,60.35,59.72,60.35,11000.0
2012-05-29 10:30:00,60.35,60.45,60.35,60.43,2000.0,60.35,60.45,60.35,60.43,2000.0
2012-05-29 11:00:00,60.44,60.54,60.31,60.53,14400.0,60.44,60.54,60.31,60.53,14400.0
2012-05-29 11:30:00,60.49,60.49,59.95,60.19,9500.0,60.49,60.49,59.95,60.19,9500.0
2012-05-29 12:00:00,60.18,60.53,60.11,60.47,14900.0,60.18,60.53,60.11,60.47,14900.0
2012-05-29 12:30:00,60.46,60.5,60.37,60.43,7000.0,60.46,60.5,60.37,60.43,7000.0
2012-05-29 13:00:00,60.36,60.5,60.35,60.4,4000.0,60.36,60.5,60.35,60.4,4000.0
2012-05-29 13:30:00,60.39,60.49,60.35,60.4,3500.0,60.39,60.49,60.35,60.4,3500.0
2012-05-29 14:00:00,60.46,60.64,60.4,60.57,3200.0,60.46,60.64,60.4,60.57,3200.0
2012-05-29 14:30:00,60.54,60.63,60.4,60.4,16700.0,60.54,60.63,60.4,60.4,16700.0
2012-05-29 15:00:00,60.39,60.51,60.29,60.49,7300.0,60.39,60.51,60.29,60.49,7300.0
2012-05-29 15:30:00,60.53,60.75,60.45,60.62,11200.0,60.53,60.75,60.45,60.62,11200.0
2012-05-30 09:30:00,59.94,60.31,59.76,60.29,12700.0,59.94,60.31,59.76,60.29,12700.0
2012-05-30 10:00:00,60.22,60.31,59.93,59.99,13800.0,60.22,60.31,59.93,59.99,13800.0
2012-05-30 10:30:00,60.01,60.09,59.84,59.84,900.0,60.01,60.09,59.84,59.84,900.0
2012-05-30 11:00:00,59.81,60.09,59.81,60.09,23700.0,59.81,60.09,59.81,60.09,23700.0
2012-05-30 11:30:00,60.12,60.2,59.95,59.99,3400.0,60.12,60.2,59.95,59.99,3400.0
2012-05-30 12:00:00,59.99,60.09,59.89,59.9,2800.0,59.99,60.09,59.89,59.9,2800.0
2012-05-30 12:30:00,59.99,60.05,59.83,60.05,5900.0,59.99,60.05,59.83,60.05,5900.0
2012-05-30 13:00:00,60.06,60.06,59.96,60.01,2100.0,60.06,60.06,59.96,60.01,2100.0
2012-05-30 13:30:00,60.01,60.11,59.89,59.9,3100.0,60.01,60.11,59.89,59.9,3100.0
2012-05-30 14:00:00,59.91,60.0,59.9,59.95,8600.0,59.91,60.0,59.9,59.95,8600.0
2012-05-30 14:30:00,59.98,59.98,59.86,59.92,5600.0,59.98,59.98,59.86,59.92,5600.0
2012-05-30 15:00:00,59.93,60.01,59.71,59.97,9000.0,59.93,60.01,59.71,59.97,9000.0
2012-05-30 15:30:00,59.98,59.98,59.74,59.9,16200.0,59.98,59.98,59.74,59.9,16200.0
2012-05-31 09:30:00,59.88,60.21,59.66,60.05,49900.0,59.88,60.21,59.66,60.05,49900.0
2012-05-31 10:00:00,60.05,60.05,59.66,59.8,4200.0,60.05,60.05,59.66,59.8,4200.0
2012-05-31 10:30:00,59.81,59.82,59.49,59.55,2000.0,59.81,59.82,59.49,59.55,2000.0
2012-05-31 11:00:00,59.46,59.48,59.32,59.45,21200.0,59.46,59.48,59.32,59.45,21200.0
2012-05-31 11:30:00,59.45,59.66,59.45,59.65,8200.0,59.45,59.66,59.45,59.65,8200.0
2012-05-31 12:00:00,59.64,59.71,59.57,59.6,6300.0,59.64,59.71,59.57,59.6,6300.0
2012-05-31 12:30:00,59.53,59.59,59.37,59.5,3000.0,59.53,59.59,59.37,59.5,3000.0
2012-05-31 13:00:00,59.55,59.73,59.54,59.54,15600.0,59.55,59.73,59.54,59.54,15600.0
2012-05-31 13:30:00,59.59,59.59,59.15,59.15,2000.0,59.59,59.59,59.15,59.15,2000.0
2012-05-31 14:00:00,59.17,59.56,59.16,59.31,4800.0,59.17,59.56,59.16,59.31,4800.0
2012-05-31 14:30:00,59.3,59.69,59.3,59.67,6400.0,59.3,59.69,59.3,59.67,6400.0
2012-05-31 15:00:00,59.63,59.95,59.59,59.92,5500.0,59.63,59.95,59.59,59.92,5500.0
2012-05-31 15:30:00,59.93,59.98,59.38,59.54,58400.0,59.93,59.98,59.38,59.54,58400.0
2012-06-01 09:30:00,57.89,58.44,57.82,58.28,9700.0,57.89,58.44,57.82,58.28,9700.0
2012-06-01 10:00:00,58.44,58.54,58.3,58.3,3300.0,58.44,58.54,58.3,58.3,3300.0
2012-06-01 10:30:00,58.29,58.53,58.26,58.46,4200.0,58.29,58.53,58.26,58.46,4200.0
2012-06-01 11:00:00,58.43,58.46,58.18,58.4,3900.0,58.43,58.46,58.18,58.4,3900.0
2012-06-01 11:30:00,58.3,58.37,58.04,58.04,6800.0,58.3,58.37,58.04,58.04,6800.0
2012-06-01 12:00:00,58.01,58.25,57.95,57.98,5300.0,58.01,58.25,57.95,57.98,5300.0
2012-06-01 12:30:00,58.05,58.07,57.94,58.0,2500.0,58.05,58.07,57.94,58.0,2500.0
2012-06-01 13:00:00,57.93,58.03,57.78,57.78,5100.0,57.93,58.03,57.78,57.78,5100.0
2012-06-01 13:30:00,57.78,57.79,57.62,57.72,9400.0,57.78,57.79,57.62,57.72,9400.0
2012-06-01 14:00:00,57.71,57.76,57.47,57.54,16500.0,57.71,57.76,57.47,57.54,16500.0
2012-06-01 14:30:00,57.57,57.82,57.49,57.49,11300.0,57.57,57.82,57.49,57.49,11300.0
2012-06-01 15:00:00,57.54,57.59,57.31,57.31,12100.0,57.54,57.59,57.31,57.31,12100.0
2012-06-01 15:30:00,57.39,57.45,57.14,57.23,49900.0,57.39,57.45,57.14,57.23,49900.0
2012-06-04 09:30:00,57.49,57.78,57.19,57.19,5300.0,57.49,57.78,57.19,57.19,5300.0
2012-06-04 10:00:00,57.1,57.58,56.9,57.52,7400.0,57.1,57.58,56.9,57.52,7400.0
2012-06-04 10:30:00,57.52,57.58,57.35,57.58,4900.0,57.52,57.58,57.35,57.58,4900.0
2012-06-04 11:00:00,57.59,57.62,57.26,57.45,11300.0,57.59,57.62,57.26,57.45,11300.0
2012-06-04 11:30:00,57.49,57.6,57.39,57.52,8500.0,57.49,57.6,57.39,57.52,8500.0
2012-06-04 12:00:00,57.47,57.66,57.35,57.45,6200.0,57.47,57.66,57.35,57.45,6200.0
2012-06-04 12:30:00,57.43,57.52,57.39,57.49,6200.0,57.43,57.52,57.39,57.49,6200.0
2012-06-04 13:00:00,57.49,57.57,57.42,57.51,6400.0,57.49,57.57,57.42,57.51,6400.0
2012-06-04 13:30:00,57.5,57.74,57.44,57.59,3600.0,57.5,57.74,57.44,57.59,3600.0
2012-06-04 14:00:00,57.55,57.77,57.45,57.77,7600.0,57.55,57.77,57.45,57.77,7600.0
2012-06-04 14:30:00,57.73,58.05,57.68,57.81,7200.0,57.73,58.05,57.68,57.81,7200.0
2012-06-04 15:00:00,57.68,57.75,57.54,57.73,10700.0,57.68,57.75,57.54,57.73,10700.0
2012-06-04 15:30:00,57.69,57.78,57.54,57.73,37200.0,57.69,57.78,57.54,57.73,37200.0
2012-06-05 09:30:00,57.38,57.63,57.34,57.5,5100.0,57.38,57.63,57.34,57.5,5100.0
2012-06-05 10:00:00,57.57,58.26,57.57,58.14,11500.0,57.57,58.26,57.57,58.14,11500.0
2012-06-05 10:30:00,57.98,58.05,57.41,57.42,35400.0,57.98,58.05,57.41,57.42,35400.0
2012-06-05 11:00:00,57.42,57.71,57.39,57.54,12200.0,57.42,57.71,57.39,57.54,12200.0
2012-06-05 11:30:00,57.53,57.58,57.21,57.21,18300.0,57.53,57.58,57.21,57.21,18300.0
2012-06-05 12:00:00,57.31,57.59,57.24,57.52,9500.0,57.31,57.59,57.24,57.52,9500.0
2012-06-05 12:30:00,57.58,57.84,57.58,57.73,6700.0,57.58,57.84,57.58,57.73,6700.0
2012-06-05 13:00:00,57.7,57.79,57.59,57.7,2600.0,57.7,57.79,57.59,57.7,2600.0
2012-06-05 13:30:00,57.67,57.93,57.67,57.83,3900.0,57.67,57.93,57.67,57.83,3900.0
2012-06-05 14:00:00,57.8,58.14,57.8,58.13,5300.0,57.8,58.14,57.8,58.13,5300.0
2012-06-05 14:30:00,58.13,58.29,57.96,58.24,7300.0,58.13,58.29,57.96,58.24,7300.0
2012-06-05 15:00:00,58.26,58.3,58.07,58.24,6700.0,58.26,58.3,58.07,58.24,6700.0
2012-06-05 15:30:00,58.24,58.53,58.22,58.51,45700.0,58.24,58.53,58.22,58.51,45700.0
2012-06-06 09:30:00,59.26,59.61,59.11,59.42,24200.0,59.26,59.61,59.11,59.42,24200.0
2012-06-06 10:00:00,59.4,59.92,59.33,59.89,23100.0,59.4,59.92,59.33,59.89,23100.0
2012-06-06 10:30:00,59.84,60.27,59.77,60.24,14500.0,59.84,60.27,59.77,60.24,14500.0
2012-06-06 11:00:00,60.24,60.45,60.09,60.39,12800.0,60.24,60.45,60.09,60.39,12800.0
2012-06-06 11:30:00,60.44,60.48,60.35,60.37,6300.0,60.44,60.48,60.35,60.37,6300.0
2012-06-06 12:00:00,60.36,60.52,60.25,60.44,17800.0,60.36,60.52,60.25,60.44,17800.0
2012-06-06 12:30:00,60.39,60.58,60.34,60.54,14400.0,60.39,60.58,60.34,60.54,14400.0
2012-06-06 13:00:00,60.54,60.6,60.41,60.59,8100.0,60.54,60.6,60.41,60.59,8100.0
2012-06-06 13:30:00,60.62,60.62,60.49,60.59,7300.0,60.62,60.62,60.49,60.59,7300.0
2012-06-06 14:00:00,60.59,60.86,60.48,60.86,14900.0,60.59,60.86,60.48,60.86,14900.0
2012-06-06 14:30:00,60.86,60.96,60.52,60.66,25400.0,60.86,60.96,60.52,60.66,25400.0
2012-06-06 15:00:00,60.66,60.87,60.62,60.69,14500.0,60.66,60.87,60.62,60.69,14500.0
2012-06-06 15:30:00,60.74,61.35,60.73,61.25,39300.0,60.74,61.35,60.73,61.25,39300.0
2012-06-07 09:30:00,61.99,62.53,61.46,62.35,13800.0,61.99,62.53,61.46,62.35,13800.0
2012-06-07 10:00:00,62.32,62.62,61.91,62.61,31400.0,62.32,62.62,61.91,62.61,31400.0
2012-06-07 10:30:00,62.54,62.54,62.02,62.11,10800.0,62.54,62.54,62.02,62.11,10800.0
2012-06-07 11:00:00,62.17,62.32,62.13,62.24,21100.0,62.17,62.32,62.13,62.24,21100.0
2012-06-07 11:30:00,62.19,62.45,62.15,62.22,8500.0,62.19,62.45,62.15,62.22,8500.0
2012-06-07 12:00:00,62.2,62.5,62.06,62.5,9000.0,62.2,62.5,62.06,62.5,9000.0
2012-06-07 12:30:00,62.44,62.47,62.29,62.37,7300.0,62.44,62.47,62.29,62.37,7300.0
2012-06-07 13:00:00,62.35,62.74,62.35,62.63,9600.0,62.35,62.74,62.35,62.63,9600.0
2012-06-07 13:30:00,62.63,62.67,62.23,62.23,4000.0,62.63,62.67,62.23,62.23,4000.0
2012-06-07 14:00:00,62.21,62.24,61.99,62.11,15100.0,62.21,62.24,61.99,62.11,15100.0
2012-06-07 14:30:00,62.13,62.13,61.98,62.05,7200.0,62.13,62.13,61.98,62.05,7200.0
2012-06-07 15:00:00,61.99,62.01,61.57,61.66,11700.0,61.99,62.01,61.57,61.66,11700.0
2012-06-07 15:30:00,61.65,61.67,61.42,61.49,33900.0,61.65,61.67,61.42,61.49,33900.0
2012-06-08 09:30:00,61.34,61.54,61.04,61.43,6100.0,61.34,61.54,61.04,61.43,6100.0
2012-06-08 10:00:00,61.46,61.64,61.46,61.52,1800.0,61.46,61.64,61.46,61.52,1800.0
2012-06-08 10:30:00,61.66,62.3,61.58,62.27,4200.0,61.66,62.3,61.58,62.27,4200.0
2012-06-08 11:00:00,62.27,62.27,61.88,62.0,3000.0,62.27,62.27,61.88,62.0,3000.0
2012-06-08 11:30:00,61.99,61.99,61.79,61.8,8800.0,61.99,61.99,61.79,61.8,8800.0
2012-06-08 12:00:00,61.72,61.83,61.65,61.74,24900.0,61.72,61.83,61.65,61.74,24900.0
2012-06-08 12:30:00,61.75,62.04,61.75,62.03,3100.0,61.75,62.04,61.75,62.03,3100.0
2012-06-08 13:00:00,62.13,62.24,62.03,62.05,2300.0,62.13,62.24,62.03,62.05,2300.0
2012-06-08 13:30:00,62.0,62.2,61.96,62.17,3300.0,62.0,62.2,61.96,62.17,3300.0
2012-06-08 14:00:00,62.16,62.16,61.88,61.88,3900.0,62.16,62.16,61.88,61.88,3900.0
2012-06-08 14:30:00,61.89,61.99,61.85,61.85,3200.0,61.89,61.99,61.85,61.85,3200.0
2012-06-08 15:00:00,61.8,61.94,61.8,61.83,6600.0,61.8,61.94,61.8,61.83,6600.0
2012-06-08 15:30:00,61.83,62.02,61.78,61.91,15600.0,61.83,62.02,61.78,61.91,15600.0
2012-06-11 09:30:00,62.66,62.66,62.07,62.17,10300.0,62.66,62.66,62.07,62.17,10300.0
2012-06-11 10:00:00,62.18,62.41,62.02,62.09,9300.0,62.18,62.41,62.02,62.09,9300.0
2012-06-11 10:30:00,62.16,62.2,61.68,61.85,21800.0,62.16,62.2,61.68,61.85,21800.0
2012-06-11 11:00:00,61.85,62.11,61.77,61.82,7200.0,61.85,62.11,61.77,61.82,7200.0
2012-06-11 11:30:00,61.81,61.97,61.34,61.55,12500.0,61.81,61.97,61.34,61.55,12500.0
2012-06-11 12:00:00,61.52,61.52,61.24,61.24,8900.0,61.52,61.52,61.24,61.24,8900.0
2012-06-11 12:30:00,61.25,61.3,61.16,61.3,9000.0,61.25,61.3,61.16,61.3,9000.0
2012-06-11 13:00:00,61.27,61.52,61.27,61.5,9000.0,61.27,61.52,61.27,61.5,9000.0
2012-06-11 13:30:00,61.51,61.56,61.32,61.39,5200.0,61.51,61.56,61.32,61.39,5200.0
2012-06-11 14:00:00,61.35,61.36,60.87,60.93,8300.0,61.35,61.36,60.87,60.93,8300.0
2012-06-11 14:30:00,60.93,61.08,60.93,60.98,6600.0,60.93,61.08,60.93,60.98,6600.0
2012-06-11 15:00:00,60.94,61.0,60.74,60.88,12000.0,60.94,61.0,60.74,60.88,12000.0
2012-06-11 15:30:00,60.88,61.01,60.31,60.39,36200.0,60.88,61.01,60.31,60.39,36200.0
2012-06-12 09:30:00,60.76,61.08,60.7,61.01,4500.0,60.76,61.08,60.7,61.01,4500.0
2012-06-12 10:00:00,61.06,61.1,60.84,61.08,10300.0,61.06,61.1,60.84,61.08,10300.0
2012-06-12 10:30:00,61.0,61.08,60.79,61.0,6700.0,61.0,61.08,60.79,61.0,6700.0
2012-06-12 11:00:00,61.15,61.59,61.14,61.48,4800.0,61.15,61.59,61.14,61.48,4800.0
2012-06-12 11:30:00,61.47,61.62,61.32,61.32,5600.0,61.47,61.62,61.32,61.32,5600.0
2012-06-12 12:00:00,61.29,61.32,61.06,61.24,4000.0,61.29,61.32,61.06,61.24,4000.0
2012-06-12 12:30:00,61.25,61.26,61.12,61.18,3600.0,61.25,61.26,61.12,61.18,3600.0
2012-06-12 13:00:00,61.16,61.4,61.16,61.32,4600.0,61.16,61.4,61.16,61.32,4600.0
2012-06-12 13:30:00,61.33,61.56,61.33,61.43,2400.0,61.33,61.56,61.33,61.43,2400.0
2012-06-12 14:00:00,61.43,61.49,61.38,61.38,4000.0,61.43,61.49,61.38,61.38,4000.0
2012-06-12 14:30:00,61.42,61.69,61.4,61.69,5100.0,61.42,61.69,61.4,61.69,5100.0
2012-06-12 15:00:00,61.64,61.77,61.56,61.69,6300.0,61.64,61.77,61.56,61.69,6300.0
2012-06-12 15:30:00,61.73,61.81,61.56,61.71,32100.0,61.73,61.81,61.56,61.71,32100.0
2012-06-13 09:30:00,61.46,61.76,61.13,61.3,8000.0,61.46,61.76,61.13,61.3,8000.0
2012-06-13 10:00:00,61.23,61.86,61.23,61.69,4900.0,61.23,61.86,61.23,61.69,4900.0
2012-06-13 10:30:00,61.83,62.16,61.78,62.14,3100.0,61.83,62.16,61.78,62.14,3100.0
2012-06-13 11:00:00,62.1,62.1,61.83,61.87,4300.0,62.1,62.1,61.83,61.87,4300.0
2012-06-13 11:30:00,61.85,62.03,61.54,61.54,13700.0,61.85,62.03,61.54,61.54,13700.0
2012-06-13 12:00:00,61.48,61.48,61.33,61.44,4300.0,61.48,61.48,61.33,61.44,4300.0
2012-06-13 12:30:00,61.45,61.68,61.45,61.6,2500.0,61.45,61.68,61.45,61.6,2500.0
2012-06-13 13:00:00,61.6,61.6,61.48,61.56,2100.0,61.6,61.6,61.48,61.56,2100.0
2012-06-13 13:30:00,61.65,61.74,61.26,61.29,4100.0,61.65,61.74,61.26,61.29,4100.0
2012-06-13 14:00:00,61.23,61.3,61.12,61.14,4600.0,61.23,61.3,61.12,61.14,4600.0
2012-06-13 14:30:00,61.16,61.23,60.83,60.89,2400.0,61.16,61.23,60.83,60.89,2400.0
2012-06-13 15:00:00,60.96,60.96,60.37,60.43,9600.0,60.96,60.96,60.37,60.43,9600.0
2012-06-13 15:30:00,60.43,60.79,60.43,60.71,22900.0,60.43,60.79,60.43,60.71,22900.0
2012-06-14 09:30:00,60.72,61.41,60.56,61.38,15800.0,60.72,61.41,60.56,61.38,15800.0
2012-06-14 10:00:00,61.31,61.31,61.0,61.09,10800.0,61.31,61.31,61.0,61.09,10800.0
2012-06-14 10:30:00,61.12,61.52,61.0,61.41,5400.0,61.12,61.52,61.0,61.41,5400.0
2012-06-14 11:00:00,61.4,61.44,61.26,61.36,3100.0,61.4,61.44,61.26,61.36,3100.0
2012-06-14 11:30:00,61.34,61.35,60.89,61.12,18400.0,61.34,61.35,60.89,61.12,18400.0
2012-06-14 12:00:00,61.05,61.36,61.05,61.33,5700.0,61.05,61.36,61.05,61.33,5700.0
2012-06-14 12:30:00,61.29,61.42,61.19,61.39,3400.0,61.29,61.42,61.19,61.39,3400.0
2012-06-14 13:00:00,61.5,61.53,61.18,61.25,2700.0,61.5,61.53,61.18,61.25,2700.0
2012-06-14 13:30:00,61.22,61.4,61.18,61.21,6400.0,61.22,61.4,61.18,61.21,6400.0
2012-06-14 14:00:00,61.2,61.39,61.1,61.1,5500.0,61.2,61.39,61.1,61.1,5500.0
2012-06-14 14:30:00,61.07,61.07,60.78,60.78,10200.0,61.07,61.07,60.78,60.78,10200.0
2012-06-14 15:00:00,60.84,61.66,60.8,61.12,17700.0,60.84,61.66,60.8,61.12,17700.0
2012-06-14 15:30:00,61.13,61.68,61.13,61.56,43000.0,61.13,61.68,61.13,61.56,43000.0
2012-06-15 09:30:00,62.33,62.33,61.73,62.01,79500.0,62.33,62.33,61.73,62.01,79500.0
2012-06-15 10:00:00,62.01,62.05,61.81,61.86,4600.0,62.01,62.05,61.81,61.86,4600.0
2012-06-15 10:30:00,61.81,62.13,61.81,61.95,3800.0,61.81,62.13,61.81,61.95,3800.0
2012-06-15 11:00:00,61.93,62.04,61.81,61.86,5200.0,61.93,62.04,61.81,61.86,5200.0
2012-06-15 11:30:00,61.87,62.06,61.85,61.96,8000.0,61.87,62.06,61.85,61.96,8000.0
2012-06-15 12:00:00,61.94,62.04,61.92,62.01,3200.0,61.94,62.04,61.92,62.01,3200.0
2012-06-15 12:30:00,62.01,62.1,61.97,62.1,5600.0,62.01,62.1,61.97,62.1,5600.0
2012-06-15 13:00:00,62.1,62.32,62.1,62.24,6200.0,62.1,62.32,62.1,62.24,6200.0
2012-06-15 13:30:00,62.24,62.47,62.18,62.45,8900.0,62.24,62.47,62.18,62.45,8900.0
2012-06-15 14:00:00,62.45,62.83,62.44,62.74,10900.0,62.45,62.83,62.44,62.74,10900.0
2012-06-15 14:30:00,62.8,62.81,62.36,62.4,21100.0,62.8,62.81,62.36,62.4,21100.0
2012-06-15 15:00:00,62.36,62.59,62.31,62.42,13200.0,62.36,62.59,62.31,62.42,13200.0
2012-06-15 15:30:00,62.42,62.47,61.97,62.22,50600.0,62.42,62.47,61.97,62.22,50600.0
2012-06-18 09:30:00,61.73,61.87,61.51,61.75,3300.0,61.73,61.87,61.51,61.75,3300.0
2012-06-18 10:00:00,61.99,62.48,61.94,62.47,7800.0,61.99,62.48,61.94,62.47,7800.0
2012-06-18 10:30:00,62.47,62.73,62.42,62.7,1700.0,62.47,62.73,62.42,62.7,1700.0
2012-06-18 11:00:00,62.61,62.61,62.14,62.26,5600.0,62.61,62.61,62.14,62.26,5600.0
2012-06-18 11:30:00,62.18,62.32,62.12,62.29,3400.0,62.18,62.32,62.12,62.29,3400.0
2012-06-18 12:00:00,62.24,62.25,62.01,62.07,4800.0,62.24,62.25,62.01,62.07,4800.0
2012-06-18 12:30:00,62.17,62.17,61.96,61.96,5200.0,62.17,62.17,61.96,61.96,5200.0
2012-06-18 13:00:00,61.97,62.09,61.87,62.06,2100.0,61.97,62.09,61.87,62.06,2100.0
2012-06-18 13:30:00,62.18,62.23,62.14,62.22,1500.0,62.18,62.23,62.14,62.22,1500.0
2012-06-18 14:00:00,62.22,62.32,62.12,62.27,2600.0,62.22,62.32,62.12,62.27,2600.0
2012-06-18 14:30:00,62.23,62.28,62.18,62.24,5500.0,62.23,62.28,62.18,62.24,5500.0
2012-06-18 15:00:00,62.25,62.26,61.94,61.98,6500.0,62.25,62.26,61.94,61.98,6500.0
2012-06-18 15:30:00,62.08,62.18,61.92,62.09,15600.0,62.08,62.18,61.92,62.09,15600.0
2012-06-19 09:30:00,62.5,62.57,62.19,62.33,4800.0,62.5,62.57,62.19,62.33,4800.0
2012-06-19 10:00:00,62.43,63.13,62.4,63.04,8100.0,62.43,63.13,62.4,63.04,8100.0
2012-06-19 10:30:00,63.04,63.15,62.65,62.77,6100.0,63.04,63.15,62.65,62.77,6100.0
2012-06-19 11:00:00,62.71,62.8,62.33,62.37,13900.0,62.71,62.8,62.33,62.37,13900.0
2012-06-19 11:30:00,62.37,63.03,62.37,62.93,4900.0,62.37,63.03,62.37,62.93,4900.0
2012-06-19 12:00:00,62.98,63.05,62.67,62.75,6900.0,62.98,63.05,62.67,62.75,6900.0
2012-06-19 12:30:00,62.76,62.91,62.73,62.79,6000.0,62.76,62.91,62.73,62.79,6000.0
2012-06-19 13:00:00,62.79,62.92,62.66,62.92,12800.0,62.79,62.92,62.66,62.92,12800.0
2012-06-19 13:30:00,62.85,63.18,62.76,62.88,24400.0,62.85,63.18,62.76,62.88,24400.0
2012-06-19 14:00:00,62.92,63.34,62.78,62.9,22200.0,62.92,63.34,62.78,62.9,22200.0
2012-06-19 14:30:00,62.91,63.13,62.85,63.13,20800.0,62.91,63.13,62.85,63.13,20800.0
2012-06-19 15:00:00,62.98,63.1,62.79,62.84,21400.0,62.98,63.1,62.79,62.84,21400.0
2012-06-19 15:30:00,62.92,63.02,62.81,62.87,21600.0,62.92,63.02,62.81,62.87,21600.0
2012-06-20 09:30:00,62.95,62.95,62.64,62.65,3000.0,62.95,62.95,62.64,62.65,3000.0
2012-06-20 10:00:00,62.65,62.69,62.4,62.48,1700.0,62.65,62.69,62.4,62.48,1700.0
2012-06-20 10:30:00,62.45,62.45,62.23,62.35,1700.0,62.45,62.45,62.23,62.35,1700.0
2012-06-20 11:00:00,62.35,62.54,62.33,62.51,900.0,62.35,62.54,62.33,62.51,900.0
2012-06-20 11:30:00,62.49,62.62,62.49,62.62,1600.0,62.49,62.62,62.49,62.62,1600.0
2012-06-20 12:00:00,62.52,62.74,62.52,62.6,2200.0,62.52,62.74,62.52,62.6,2200.0
2012-06-20 12:30:00,62.66,62.85,62.46,62.6,9100.0,62.66,62.85,62.46,62.6,9100.0
2012-06-20 13:00:00,62.6,62.98,62.6,62.74,5800.0,62.6,62.98,62.6,62.74,5800.0
2012-06-20 13:30:00,62.86,62.86,62.71,62.77,3300.0,62.86,62.86,62.71,62.77,3300.0
2012-06-20 14:00:00,62.73,62.82,62.43,62.5,6600.0,62.73,62.82,62.43,62.5,6600.0
2012-06-20 14:30:00,62.49,62.58,62.07,62.07,6000.0,62.49,62.58,62.07,62.07,6000.0
2012-06-20 15:00:00,62.2,62.27,62.07,62.25,9500.0,62.2,62.27,62.07,62.25,9500.0
2012-06-20 15:30:00,62.24,62.44,62.23,62.39,11600.0,62.24,62.44,62.23,62.39,11600.0
2012-06-21 09:30:00,62.29,62.45,62.14,62.39,3400.0,62.29,62.45,62.14,62.39,3400.0
2012-06-21 10:00:00,62.27,62.27,61.94,61.99,4400.0,62.27,62.27,61.94,61.99,4400.0
2012-06-21 10:30:00,62.04,62.41,62.04,62.3,2000.0,62.04,62.41,62.04,62.3,2000.0
2012-06-21 11:00:00,62.3,62.3,61.64,61.72,5200.0,62.3,62.3,61.64,61.72,5200.0
2012-06-21 11:30:00,61.68,61.78,61.58,61.78,2900.0,61.68,61.78,61.58,61.78,2900.0
2012-06-21 12:00:00,61.8,61.89,61.37,61.41,5000.0,61.8,61.89,61.37,61.41,5000.0
2012-06-21 12:30:00,61.32,61.53,61.32,61.42,1900.0,61.32,61.53,61.32,61.42,1900.0
2012-06-21 13:00:00,61.55,61.63,61.01,61.16,7600.0,61.55,61.63,61.01,61.16,7600.0
2012-06-21 13:30:00,61.11,61.25,61.11,61.22,11700.0,61.11,61.25,61.11,61.22,11700.0
2012-06-21 14:00:00,61.18,61.22,60.94,61.03,5300.0,61.18,61.22,60.94,61.03,5300.0
2012-06-21 14:30:00,61.08,61.25,61.07,61.14,11500.0,61.08,61.25,61.07,61.14,11500.0
2012-06-21 15:00:00,61.13,61.26,60.95,61.01,12400.0,61.13,61.26,60.95,61.01,12400.0
2012-06-21 15:30:00,60.93,61.19,60.79,60.96,36100.0,60.93,61.19,60.79,60.96,36100.0
2012-06-22 09:30:00,61.4,61.4,61.0,61.0,3300.0,61.4,61.4,61.0,61.0,3300.0
2012-06-22 10:00:00,60.96,61.06,60.77,60.77,7000.0,60.96,61.06,60.77,60.77,7000.0
2012-06-22 10:30:00,60.77,60.9,60.72,60.79,5400.0,60.77,60.9,60.72,60.79,5400.0
2012-06-22 11:00:00,60.85,61.0,60.77,60.77,6000.0,60.85,61.0,60.77,60.77,6000.0
2012-06-22 11:30:00,60.91,61.1,60.86,60.93,3100.0,60.91,61.1,60.86,60.93,3100.0
2012-06-22 12:00:00,60.94,60.99,60.79,60.93,2000.0,60.94,60.99,60.79,60.93,2000.0
2012-06-22 12:30:00,60.91,61.0,60.9,60.97,5500.0,60.91,61.0,60.9,60.97,5500.0
2012-06-22 13:00:00,61.03,61.03,60.91,60.96,1000.0,61.03,61.03,60.91,60.96,1000.0
2012-06-22 13:30:00,60.9,60.97,60.84,60.94,3100.0,60.9,60.97,60.84,60.94,3100.0
2012-06-22 14:00:00,60.91,60.97,60.85,60.9,5700.0,60.91,60.97,60.85,60.9,5700.0
2012-06-22 14:30:00,60.89,61.13,60.89,61.13,9200.0,60.89,61.13,60.89,61.13,9200.0
2012-06-22 15:00:00,61.15,61.16,60.98,61.0,22600.0,61.15,61.16,60.98,61.0,22600.0
2012-06-22 15:30:00,61.0,61.13,60.89,60.97,48800.0,61.0,61.13,60.89,60.97,48800.0
2012-06-25 09:30:00,60.03,60.38,60.03,60.34,4200.0,60.03,60.38,60.03,60.34,4200.0
2012-06-25 10:00:00,60.36,60.39,60.13,60.18,2300.0,60.36,60.39,60.13,60.18,2300.0
2012-06-25 10:30:00,60.22,60.46,60.22,60.36,2400.0,60.22,60.46,60.22,60.36,2400.0
2012-06-25 11:00:00,60.38,60.39,60.25,60.25,2600.0,60.38,60.39,60.25,60.25,2600.0
2012-06-25 11:30:00,60.25,60.46,60.2,60.25,5800.0,60.25,60.46,60.2,60.25,5800.0
2012-06-25 12:00:00,60.25,60.31,60.19,60.22,2200.0,60.25,60.31,60.19,60.22,2200.0
2012-06-25 12:30:00,60.2,60.23,60.16,60.16,900.0,60.2,60.23,60.16,60.16,900.0
2012-06-25 13:00:00,60.13,60.17,60.02,60.17,2500.0,60.13,60.17,60.02,60.17,2500.0
2012-06-25 13:30:00,60.13,60.29,60.12,60.24,2200.0,60.13,60.29,60.12,60.24,2200.0
2012-06-25 14:00:00,60.33,60.39,60.28,60.31,2800.0,60.33,60.39,60.28,60.31,2800.0
2012-06-25 14:30:00,60.3,60.37,60.24,60.26,3900.0,60.3,60.37,60.24,60.26,3900.0
2012-06-25 15:00:00,60.23,60.29,60.16,60.27,5600.0,60.23,60.29,60.16,60.27,5600.0
2012-06-25 15:30:00,60.23,60.31,60.17,60.19,17500.0,60.23,60.31,60.17,60.19,17500.0
2012-06-26 09:30:00,60.26,60.36,60.0,60.1,4200.0,60.26,60.36,60.0,60.1,4200.0
2012-06-26 10:00:00,60.05,60.11,59.66,59.75,7600.0,60.05,60.11,59.66,59.75,7600.0
2012-06-26 10:30:00,59.75,59.85,59.4,59.5,6900.0,59.75,59.85,59.4,59.5,6900.0
2012-06-26 11:00:00,59.48,59.68,59.06,59.28,11300.0,59.48,59.68,59.06,59.28,11300.0
2012-06-26 11:30:00,59.31,59.48,59.14,59.48,6700.0,59.31,59.48,59.14,59.48,6700.0
2012-06-26 12:00:00,59.37,59.47,59.2,59.25,12100.0,59.37,59.47,59.2,59.25,12100.0
2012-06-26 12:30:00,59.31,59.43,59.27,59.34,3100.0,59.31,59.43,59.27,59.34,3100.0
2012-06-26 13:00:00,59.36,59.42,59.27,59.31,12100.0,59.36,59.42,59.27,59.31,12100.0
2012-06-26 13:30:00,59.31,59.31,59.11,59.16,6200.0,59.31,59.31,59.11,59.16,6200.0
2012-06-26 14:00:00,59.16,59.32,59.13,59.27,6000.0,59.16,59.32,59.13,59.27,6000.0
2012-06-26 14:30:00,59.29,59.29,59.12,59.21,6300.0,59.29,59.29,59.12,59.21,6300.0
2012-06-26 15:00:00,59.25,59.56,59.2,59.38,15800.0,59.25,59.56,59.2,59.38,15800.0
2012-06-26 15:30:00,59.39,59.55,59.33,59.39,21800.0,59.39,59.55,59.33,59.39,21800.0
2012-06-27 09:30:00,59.53,59.81,59.49,59.7,2300.0,59.53,59.81,59.49,59.7,2300.0
2012-06-27 10:00:00,59.75,60.34,59.75,60.25,3000.0,59.75,60.34,59.75,60.25,3000.0
2012-06-27 10:30:00,60.23,60.24,60.05,60.15,3700.0,60.23,60.24,60.05,60.15,3700.0
2012-06-27 11:00:00,60.14,60.18,59.97,59.99,2800.0,60.14,60.18,59.97,59.99,2800.0
2012-06-27 11:30:00,60.03,60.25,60.02,60.2,2800.0,60.03,60.25,60.02,60.2,2800.0
2012-06-27 12:00:00,60.26,60.35,60.2,60.31,5200.0,60.26,60.35,60.2,60.31,5200.0
2012-06-27 12:30:00,60.26,60.27,60.14,60.27,3300.0,60.26,60.27,60.14,60.27,3300.0
2012-06-27 13:00:00,60.21,60.29,60.12,60.13,4100.0,60.21,60.29,60.12,60.13,4100.0
2012-06-27 13:30:00,60.11,60.13,60.01,60.06,1800.0,60.11,60.13,60.01,60.06,1800.0
2012-06-27 14:00:00,60.07,60.13,60.02,60.12,3900.0,60.07,60.13,60.02,60.12,3900.0
2012-06-27 14:30:00,60.12,60.16,60.0,60.0,5700.0,60.12,60.16,60.0,60.0,5700.0
2012-06-27 15:00:00,60.02,60.16,59.94,60.08,12900.0,60.02,60.16,59.94,60.08,12900.0
2012-06-27 15:30:00,60.08,60.3,60.03,60.23,21800.0,60.08,60.3,60.03,60.23,21800.0
2012-06-28 09:30:00,59.58,59.71,59.58,59.62,1600.0,59.58,59.71,59.58,59.62,1600.0
2012-06-28 10:00:00,59.63,59.99,59.45,59.56,5500.0,59.63,59.99,59.45,59.56,5500.0
2012-06-28 10:30:00,59.53,59.58,59.24,59.58,4100.0,59.53,59.58,59.24,59.58,4100.0
2012-06-28 11:00:00,59.57,59.63,59.37,59.6,4100.0,59.57,59.63,59.37,59.6,4100.0
2012-06-28 11:30:00,59.59,59.72,59.45,59.45,1700.0,59.59,59.72,59.45,59.45,1700.0
2012-06-28 12:00:00,59.41,59.59,59.31,59.39,4100.0,59.41,59.59,59.31,59.39,4100.0
2012-06-28 12:30:00,59.31,59.35,59.25,59.35,2600.0,59.31,59.35,59.25,59.35,2600.0
2012-06-28 13:00:00,59.36,59.48,59.25,59.48,5400.0,59.36,59.48,59.25,59.48,5400.0
2012-06-28 13:30:00,59.47,59.5,59.38,59.5,3700.0,59.47,59.5,59.38,59.5,3700.0
2012-06-28 14:00:00,59.49,59.53,59.43,59.5,20800.0,59.49,59.53,59.43,59.5,20800.0
2012-06-28 14:30:00,59.47,59.49,59.37,59.41,4000.0,59.47,59.49,59.37,59.41,4000.0
2012-06-28 15:00:00,59.4,59.45,59.3,59.43,9700.0,59.4,59.45,59.3,59.43,9700.0
2012-06-28 15:30:00,59.43,59.75,59.39,59.73,52800.0,59.43,59.75,59.39,59.73,52800.0
2012-06-29 09:30:00,61.12,61.38,61.03,61.24,10100.0,61.12,61.38,61.03,61.24,10100.0
2012-06-29 10:00:00,61.34,61.61,61.25,61.43,8500.0,61.34,61.61,61.25,61.43,8500.0
2012-06-29 10:30:00,61.43,61.5,61.4,61.48,6500.0,61.43,61.5,61.4,61.48,6500.0
2012-06-29 11:00:00,61.48,61.67,61.48,61.67,6200.0,61.48,61.67,61.48,61.67,6200.0
2012-06-29 11:30:00,61.67,61.69,61.46,61.5,7300.0,61.67,61.69,61.46,61.5,7300.0
2012-06-29 12:00:00,61.5,61.63,61.45,61.49,7100.0,61.5,61.63,61.45,61.49,7100.0
2012-06-29 12:30:00,61.49,61.55,61.43,61.55,5300.0,61.49,61.55,61.43,61.55,5300.0
2012-06-29 13:00:00,61.57,61.73,61.56,61.63,7800.0,61.57,61.73,61.56,61.63,7800.0
2012-06-29 13:30:00,61.61,61.65,61.54,61.61,7600.0,61.61,61.65,61.54,61.61,7600.0
2012-06-29 14:00:00,61.61,61.64,61.44,61.6,9200.0,61.61,61.64,61.44,61.6,9200.0
2012-06-29 14:30:00,61.61,61.67,61.52,61.58,8700.0,61.61,61.67,61.52,61.58,8700.0
2012-06-29 15:00:00,61.6,61.65,61.53,61.56,9600.0,61.6,61.65,61.53,61.56,9600.0
2012-06-29 15:30:00,61.55,61.73,61.46,61.64,39800.0,61.55,61.73,61.46,61.64,39800.0
2012-07-02 09:30:00,61.93,61.98,61.59,61.65,10200.0,61.93,61.98,61.59,61.65,10200.0
2012-07-02 10:00:00,61.66,61.67,61.4,61.52,7800.0,61.66,61.67,61.4,61.52,7800.0
2012-07-02 10:30:00,61.52,61.66,61.47,61.52,2500.0,61.52,61.66,61.47,61.52,2500.0
2012-07-02 11:00:00,61.45,61.65,61.45,61.54,2700.0,61.45,61.65,61.45,61.54,2700.0
2012-07-02 11:30:00,61.53,61.64,61.53,61.57,3500.0,61.53,61.64,61.53,61.57,3500.0
2012-07-02 12:00:00,61.59,61.77,61.56,61.67,3200.0,61.59,61.77,61.56,61.67,3200.0
2012-07-02 12:30:00,61.66,61.8,61.66,61.68,5100.0,61.66,61.8,61.66,61.68,5100.0
2012-07-02 13:00:00,61.64,61.7,61.64,61.65,1000.0,61.64,61.7,61.64,61.65,1000.0
2012-07-02 13:30:00,61.65,61.66,61.58,61.63,2700.0,61.65,61.66,61.58,61.63,2700.0
2012-07-02 14:00:00,61.59,61.75,61.51,61.72,4400.0,61.59,61.75,61.51,61.72,4400.0
2012-07-02 14:30:00,61.73,61.74,61.66,61.71,4800.0,61.73,61.74,61.66,61.71,4800.0
2012-07-02 15:00:00,61.71,61.8,61.65,61.73,22000.0,61.71,61.8,61.65,61.73,22000.0
2012-07-02 15:30:00,61.79,62.06,61.74,62.0,46700.0,61.79,62.06,61.74,62.0,46700.0
2012-07-03 09:30:00,61.91,62.06,61.76,61.9,13700.0,61.91,62.06,61.76,61.9,13700.0
2012-07-03 10:00:00,61.9,62.05,61.8,61.9,15100.0,61.9,62.05,61.8,61.9,15100.0
2012-07-03 10:30:00,61.9,62.08,61.84,61.9,14800.0,61.9,62.08,61.84,61.9,14800.0
2012-07-03 11:00:00,61.9,62.11,61.84,62.1,12900.0,61.9,62.11,61.84,62.1,12900.0
2012-07-03 11:30:00,62.06,62.07,61.99,62.07,12400.0,62.06,62.07,61.99,62.07,12400.0
2012-07-03 12:00:00,62.04,62.14,61.98,62.14,17200.0,62.04,62.14,61.98,62.14,17200.0
2012-07-03 12:30:00,62.09,62.12,61.8,61.92,115800.0,62.09,62.12,61.8,61.92,115800.0
2012-07-05 09:30:00,62.51,63.14,62.51,62.94,13400.0,62.51,63.14,62.51,62.94,13400.0
2012-07-05 10:00:00,62.84,63.06,62.57,63.06,9900.0,62.84,63.06,62.57,63.06,9900.0
2012-07-05 10:30:00,63.06,63.35,63.06,63.3,6300.0,63.06,63.35,63.06,63.3,6300.0
2012-07-05 11:00:00,63.36,63.71,63.35,63.62,11300.0,63.36,63.71,63.35,63.62,11300.0
2012-07-05 11:30:00,63.56,63.8,63.56,63.58,6500.0,63.56,63.8,63.56,63.58,6500.0
2012-07-05 12:00:00,63.54,63.63,63.44,63.53,5400.0,63.54,63.63,63.44,63.53,5400.0
2012-07-05 12:30:00,63.42,63.5,63.3,63.5,4900.0,63.42,63.5,63.3,63.5,4900.0
2012-07-05 13:00:00,63.5,63.5,63.21,63.21,8200.0,63.5,63.5,63.21,63.21,8200.0
2012-07-05 13:30:00,63.2,63.24,63.01,63.11,8600.0,63.2,63.24,63.01,63.11,8600.0
2012-07-05 14:00:00,63.08,63.08,62.88,62.88,3600.0,63.08,63.08,62.88,62.88,3600.0
2012-07-05 14:30:00,62.91,62.91,62.71,62.82,5800.0,62.91,62.91,62.71,62.82,5800.0
2012-07-05 15:00:00,62.76,62.82,62.71,62.78,7300.0,62.76,62.82,62.71,62.78,7300.0
2012-07-05 15:30:00,62.78,62.89,62.66,62.83,19600.0,62.78,62.89,62.66,62.83,19600.0
2012-07-06 09:30:00,62.07,62.34,62.07,62.19,4900.0,62.07,62.34,62.07,62.19,4900.0
2012-07-06 10:00:00,62.11,62.16,61.84,61.84,6000.0,62.11,62.16,61.84,61.84,6000.0
2012-07-06 10:30:00,61.9,61.9,61.68,61.7,2300.0,61.9,61.9,61.68,61.7,2300.0
2012-07-06 11:00:00,61.69,61.77,61.62,61.73,4900.0,61.69,61.77,61.62,61.73,4900.0
2012-07-06 11:30:00,61.64,61.73,61.57,61.68,2000.0,61.64,61.73,61.57,61.68,2000.0
2012-07-06 12:00:00,61.64,61.71,61.6,61.65,1500.0,61.64,61.71,61.6,61.65,1500.0
2012-07-06 12:30:00,61.65,61.81,61.62,61.81,1300.0,61.65,61.81,61.62,61.81,1300.0
2012-07-06 13:00:00,61.8,61.8,61.7,61.7,1900.0,61.8,61.8,61.7,61.7,1900.0
2012-07-06 13:30:00,61.75,61.8,61.65,61.76,2400.0,61.75,61.8,61.65,61.76,2400.0
2012-07-06 14:00:00,61.78,61.78,61.7,61.72,2500.0,61.78,61.78,61.7,61.72,2500.0
2012-07-06 14:30:00,61.72,61.76,61.67,61.67,2300.0,61.72,61.76,61.67,61.67,2300.0
2012-07-06 15:00:00,61.71,61.85,61.71,61.77,2300.0,61.71,61.85,61.71,61.77,2300.0
2012-07-06 15:30:00,61.73,61.89,61.73,61.81,14800.0,61.73,61.89,61.73,61.81,14800.0
2012-07-09 09:30:00,61.66,61.85,61.34,61.44,3000.0,61.66,61.85,61.34,61.44,3000.0
2012-07-09 10:00:00,61.47,61.47,61.35,61.41,1200.0,61.47,61.47,61.35,61.41,1200.0
2012-07-09 10:30:00,61.52,61.83,61.43,61.82,3500.0,61.52,61.83,61.43,61.82,3500.0
2012-07-09 11:00:00,61.76,61.77,61.7,61.77,1000.0,61.76,61.77,61.7,61.77,1000.0
2012-07-09 11:30:00,61.82,61.84,61.66,61.66,1400.0,61.82,61.84,61.66,61.66,1400.0
2012-07-09 12:00:00,61.63,61.82,61.53,61.76,2600.0,61.63,61.82,61.53,61.76,2600.0
2012-07-09 12:30:00,61.77,61.8,61.59,61.64,3000.0,61.77,61.8,61.59,61.64,3000.0
2012-07-09 13:00:00,61.68,61.81,61.65,61.77,1100.0,61.68,61.81,61.65,61.77,1100.0
2012-07-09 13:30:00,61.75,61.8,61.74,61.8,2600.0,61.75,61.8,61.74,61.8,2600.0
2012-07-09 14:00:00,61.76,61.81,61.67,61.77,2300.0,61.76,61.81,61.67,61.77,2300.0
2012-07-09 14:30:00,61.78,61.99,61.78,61.96,3000.0,61.78,61.99,61.78,61.96,3000.0
2012-07-09 15:00:00,61.98,62.24,61.98,62.16,10000.0,61.98,62.24,61.98,62.16,10000.0
2012-07-09 15:30:00,62.17,62.22,62.02,62.03,14600.0,62.17,62.22,62.02,62.03,14600.0
2012-07-10 09:30:00,62.49,62.89,62.19,62.55,4400.0,62.49,62.89,62.19,62.55,4400.0
2012-07-10 10:00:00,62.58,62.58,62.21,62.56,2900.0,62.58,62.58,62.21,62.56,2900.0
2012-07-10 10:30:00,62.67,62.67,62.11,62.11,1800.0,62.67,62.67,62.11,62.11,1800.0
2012-07-10 11:00:00,62.09,62.12,61.86,62.02,2700.0,62.09,62.12,61.86,62.02,2700.0
2012-07-10 11:30:00,62.01,62.27,61.94,62.27,1400.0,62.01,62.27,61.94,62.27,1400.0
2012-07-10 12:00:00,62.31,62.37,62.21,62.29,2800.0,62.31,62.37,62.21,62.29,2800.0
2012-07-10 12:30:00,62.3,62.41,62.26,62.41,3300.0,62.3,62.41,62.26,62.41,3300.0
2012-07-10 13:00:00,62.34,62.34,61.99,61.99,3700.0,62.34,62.34,61.99,61.99,3700.0
2012-07-10 13:30:00,61.89,61.89,61.63,61.65,2900.0,61.89,61.89,61.63,61.65,2900.0
2012-07-10 14:00:00,61.65,61.71,61.32,61.35,3300.0,61.65,61.71,61.32,61.35,3300.0
2012-07-10 14:30:00,61.34,61.42,61.12,61.25,5800.0,61.34,61.42,61.12,61.25,5800.0
2012-07-10 15:00:00,61.28,61.43,61.05,61.08,10300.0,61.28,61.43,61.05,61.08,10300.0
2012-07-10 15:30:00,61.08,61.14,60.94,60.98,50400.0,61.08,61.14,60.94,60.98,50400.0
2012-07-11 09:30:00,61.12,61.12,60.74,60.79,3900.0,61.12,61.12,60.74,60.79,3900.0
2012-07-11 10:00:00,60.8,60.88,60.54,60.54,10400.0,60.8,60.88,60.54,60.54,10400.0
2012-07-11 10:30:00,60.5,60.51,60.33,60.34,3300.0,60.5,60.51,60.33,60.34,3300.0
2012-07-11 11:00:00,60.46,60.5,60.37,60.43,4600.0,60.46,60.5,60.37,60.43,4600.0
2012-07-11 11:30:00,60.49,60.52,60.28,60.37,4600.0,60.49,60.52,60.28,60.37,4600.0
2012-07-11 12:00:00,60.43,60.49,60.34,60.48,1800.0,60.43,60.49,60.34,60.48,1800.0
2012-07-11 12:30:00,60.47,60.53,60.47,60.53,1000.0,60.47,60.53,60.47,60.53,1000.0
2012-07-11 13:00:00,60.52,60.52,60.35,60.37,3600.0,60.52,60.52,60.35,60.37,3600.0
2012-07-11 13:30:00,60.34,60.47,60.12,60.3,13900.0,60.34,60.47,60.12,60.3,13900.0
2012-07-11 14:00:00,60.32,60.4,60.04,60.15,16000.0,60.32,60.4,60.04,60.15,16000.0
2012-07-11 14:30:00,60.02,60.16,59.99,60.13,2200.0,60.02,60.16,59.99,60.13,2200.0
2012-07-11 15:00:00,60.13,60.3,60.0,60.17,24000.0,60.13,60.3,60.0,60.17,24000.0
2012-07-11 15:30:00,60.12,60.48,60.11,60.3,34200.0,60.12,60.48,60.11,60.3,34200.0
2012-07-12 09:30:00,60.01,60.41,59.65,59.69,1200.0,60.01,60.41,59.65,59.69,1200.0
2012-07-12 10:00:00,59.75,59.8,59.47,59.58,4700.0,59.75,59.8,59.47,59.58,4700.0
2012-07-12 10:30:00,59.58,59.69,59.29,59.29,7400.0,59.58,59.69,59.29,59.29,7400.0
2012-07-12 11:00:00,59.29,59.69,59.25,59.69,9500.0,59.29,59.69,59.25,59.69,9500.0
2012-07-12 11:30:00,59.59,59.64,59.33,59.59,6900.0,59.59,59.64,59.33,59.59,6900.0
2012-07-12 12:00:00,59.65,59.66,59.19,59.21,9200.0,59.65,59.66,59.19,59.21,9200.0
2012-07-12 12:30:00,59.23,59.29,59.07,59.29,5500.0,59.23,59.29,59.07,59.29,5500.0
2012-07-12 13:00:00,59.24,59.68,59.16,59.67,4500.0,59.24,59.68,59.16,59.67,4500.0
2012-07-12 13:30:00,59.54,59.93,59.54,59.59,5100.0,59.54,59.93,59.54,59.59,5100.0
2012-07-12 14:00:00,59.56,59.96,59.55,59.95,4500.0,59.56,59.96,59.55,59.95,4500.0
2012-07-12 14:30:00,59.97,60.01,59.85,59.87,6000.0,59.97,60.01,59.85,59.87,6000.0
2012-07-12 15:00:00,59.9,60.1,59.85,59.9,10700.0,59.9,60.1,59.85,59.9,10700.0
2012-07-12 15:30:00,59.86,60.16,59.69,59.82,24200.0,59.86,60.16,59.69,59.82,24200.0
2012-07-13 09:30:00,59.99,60.64,59.93,60.56,6200.0,59.99,60.64,59.93,60.56,6200.0
2012-07-13 10:00:00,60.73,60.85,60.57,60.7,7100.0,60.73,60.85,60.57,60.7,7100.0
2012-07-13 10:30:00,60.67,60.73,60.64,60.73,3300.0,60.67,60.73,60.64,60.73,3300.0
2012-07-13 11:00:00,60.75,60.76,60.68,60.73,2400.0,60.75,60.76,60.68,60.73,2400.0
2012-07-13 11:30:00,60.73,60.9,60.73,60.9,800.0,60.73,60.9,60.73,60.9,800.0
2012-07-13 12:00:00,60.95,61.01,60.89,60.99,1300.0,60.95,61.01,60.89,60.99,1300.0
2012-07-13 12:30:00,60.99,61.07,60.99,61.06,1400.0,60.99,61.07,60.99,61.06,1400.0
2012-07-13 13:00:00,61.13,61.15,60.98,61.09,3000.0,61.13,61.15,60.98,61.09,3000.0
2012-07-13 13:30:00,61.08,61.41,60.99,61.38,17500.0,61.08,61.41,60.99,61.38,17500.0
2012-07-13 14:00:00,61.38,61.48,61.31,61.39,4600.0,61.38,61.48,61.31,61.39,4600.0
2012-07-13 14:30:00,61.38,61.56,61.34,61.53,7800.0,61.38,61.56,61.34,61.53,7800.0
2012-07-13 15:00:00,61.58,61.69,61.51,61.53,12400.0,61.58,61.69,61.51,61.53,12400.0
2012-07-13 15:30:00,61.55,61.71,61.46,61.62,31200.0,61.55,61.71,61.46,61.62,31200.0
2012-07-16 09:30:00,61.64,61.64,60.84,61.14,22000.0,61.64,61.64,60.84,61.14,22000.0
2012-07-16 10:00:00,61.12,61.36,61.06,61.36,7600.0,61.12,61.36,61.06,61.36,7600.0
2012-07-16 10:30:00,61.44,61.75,61.44,61.7,4600.0,61.44,61.75,61.44,61.7,4600.0
2012-07-16 11:00:00,61.63,62.05,61.62,62.0,5500.0,61.63,62.05,61.62,62.0,5500.0
2012-07-16 11:30:00,61.96,62.08,61.96,62.05,3800.0,61.96,62.08,61.96,62.05,3800.0
2012-07-16 12:00:00,61.97,62.08,61.97,62.01,9400.0,61.97,62.08,61.97,62.01,9400.0
2012-07-16 12:30:00,61.96,62.09,61.95,61.96,10000.0,61.96,62.09,61.95,61.96,10000.0
2012-07-16 13:00:00,62.01,62.19,61.95,62.19,3700.0,62.01,62.19,61.95,62.19,3700.0
2012-07-16 13:30:00,62.18,62.22,62.11,62.12,1600.0,62.18,62.22,62.11,62.12,1600.0
2012-07-16 14:00:00,62.15,62.21,62.13,62.13,2500.0,62.15,62.21,62.13,62.13,2500.0
2012-07-16 14:30:00,62.15,62.15,61.96,62.02,5800.0,62.15,62.15,61.96,62.02,5800.0
2012-07-16 15:00:00,62.04,62.09,61.98,62.03,5700.0,62.04,62.09,61.98,62.03,5700.0
2012-07-16 15:30:00,61.98,62.16,61.97,62.1,27100.0,61.98,62.16,61.97,62.1,27100.0
2012-07-17 09:30:00,62.55,62.85,62.45,62.56,8600.0,62.55,62.85,62.45,62.56,8600.0
2012-07-17 10:00:00,62.44,62.44,61.98,61.98,5000.0,62.44,62.44,61.98,61.98,5000.0
2012-07-17 10:30:00,62.04,62.07,61.73,61.85,11700.0,62.04,62.07,61.73,61.85,11700.0
2012-07-17 11:00:00,61.84,62.02,61.76,62.0,9500.0,61.84,62.02,61.76,62.0,9500.0
2012-07-17 11:30:00,61.97,62.5,61.96,62.5,4100.0,61.97,62.5,61.96,62.5,4100.0
2012-07-17 12:00:00,62.52,62.61,62.36,62.42,5400.0,62.52,62.61,62.36,62.42,5400.0
2012-07-17 12:30:00,62.42,62.49,62.37,62.4,1700.0,62.42,62.49,62.37,62.4,1700.0
2012-07-17 13:00:00,62.37,62.53,62.37,62.51,3800.0,62.37,62.53,62.37,62.51,3800.0
2012-07-17 13:30:00,62.5,62.55,62.39,62.39,2700.0,62.5,62.55,62.39,62.39,2700.0
2012-07-17 14:00:00,62.4,62.49,62.38,62.4,1600.0,62.4,62.49,62.38,62.4,1600.0
2012-07-17 14:30:00,62.4,62.4,62.11,62.26,4800.0,62.4,62.4,62.11,62.26,4800.0
2012-07-17 15:00:00,62.2,62.2,62.0,62.0,9200.0,62.2,62.2,62.0,62.0,9200.0
2012-07-17 15:30:00,62.04,62.13,62.0,62.03,16900.0,62.04,62.13,62.0,62.03,16900.0
2012-07-18 09:30:00,62.0,62.85,61.47,62.82,11100.0,62.0,62.85,61.47,62.82,11100.0
2012-07-18 10:00:00,62.63,62.69,62.49,62.56,5500.0,62.63,62.69,62.49,62.56,5500.0
2012-07-18 10:30:00,62.7,62.87,62.55,62.84,3700.0,62.7,62.87,62.55,62.84,3700.0
2012-07-18 11:00:00,62.84,62.84,62.67,62.7,2700.0,62.84,62.84,62.67,62.7,2700.0
2012-07-18 11:30:00,62.74,62.82,62.68,62.7,5900.0,62.74,62.82,62.68,62.7,5900.0
2012-07-18 12:00:00,62.65,62.84,62.65,62.67,10000.0,62.65,62.84,62.65,62.67,10000.0
2012-07-18 12:30:00,62.64,62.72,62.54,62.63,4100.0,62.64,62.72,62.54,62.63,4100.0
2012-07-18 13:00:00,62.62,62.77,62.62,62.62,5200.0,62.62,62.77,62.62,62.62,5200.0
2012-07-18 13:30:00,62.52,62.57,62.32,62.37,7400.0,62.52,62.57,62.32,62.37,7400.0
2012-07-18 14:00:00,62.35,62.44,62.27,62.43,2800.0,62.35,62.44,62.27,62.43,2800.0
2012-07-18 14:30:00,62.43,62.43,62.07,62.16,5800.0,62.43,62.43,62.07,62.16,5800.0
2012-07-18 15:00:00,62.13,62.47,62.13,62.33,7800.0,62.13,62.47,62.13,62.33,7800.0
2012-07-18 15:30:00,62.35,62.7,62.35,62.63,26500.0,62.35,62.7,62.35,62.63,26500.0
2012-07-19 09:30:00,62.63,63.13,62.63,63.01,4900.0,62.63,63.13,62.63,63.01,4900.0
2012-07-19 10:00:00,62.94,63.12,62.69,62.92,4900.0,62.94,63.12,62.69,62.92,4900.0
2012-07-19 10:30:00,62.93,63.07,62.86,62.97,800.0,62.93,63.07,62.86,62.97,800.0
2012-07-19 11:00:00,63.01,63.2,62.96,63.2,3300.0,63.01,63.2,62.96,63.2,3300.0
2012-07-19 11:30:00,63.25,63.26,63.07,63.15,5300.0,63.25,63.26,63.07,63.15,5300.0
2012-07-19 12:00:00,63.14,63.55,63.11,63.52,5200.0,63.14,63.55,63.11,63.52,5200.0
2012-07-19 12:30:00,63.53,63.54,63.41,63.41,2100.0,63.53,63.54,63.41,63.41,2100.0
2012-07-19 13:00:00,63.39,63.43,63.36,63.42,1900.0,63.39,63.43,63.36,63.42,1900.0
2012-07-19 13:30:00,63.41,63.41,63.09,63.27,5500.0,63.41,63.41,63.09,63.27,5500.0
2012-07-19 14:00:00,63.34,63.42,63.17,63.42,7100.0,63.34,63.42,63.17,63.42,7100.0
2012-07-19 14:30:00,63.36,63.53,63.28,63.29,4600.0,63.36,63.53,63.28,63.29,4600.0
2012-07-19 15:00:00,63.31,63.39,63.19,63.26,8500.0,63.31,63.39,63.19,63.26,8500.0
2012-07-19 15:30:00,63.25,63.45,63.18,63.25,31100.0,63.25,63.45,63.18,63.25,31100.0
2012-07-20 09:30:00,62.71,63.24,62.5,63.24,40200.0,62.71,63.24,62.5,63.24,40200.0
2012-07-20 10:00:00,63.12,63.53,63.12,63.17,10500.0,63.12,63.53,63.12,63.17,10500.0
2012-07-20 10:30:00,63.04,63.05,62.69,63.03,6600.0,63.04,63.05,62.69,63.03,6600.0
2012-07-20 11:00:00,63.07,63.16,62.83,62.99,8300.0,63.07,63.16,62.83,62.99,8300.0
2012-07-20 11:30:00,62.97,63.04,62.91,63.04,6200.0,62.97,63.04,62.91,63.04,6200.0
2012-07-20 12:00:00,62.94,62.98,62.83,62.86,3600.0,62.94,62.98,62.83,62.86,3600.0
2012-07-20 12:30:00,62.79,63.02,62.79,62.95,6600.0,62.79,63.02,62.79,62.95,6600.0
2012-07-20 13:00:00,62.94,62.94,62.82,62.86,2000.0,62.94,62.94,62.82,62.86,2000.0
2012-07-20 13:30:00,62.87,62.99,62.87,62.93,2900.0,62.87,62.99,62.87,62.93,2900.0
2012-07-20 14:00:00,62.97,63.08,62.96,63.08,2200.0,62.97,63.08,62.96,63.08,2200.0
2012-07-20 14:30:00,63.06,63.06,62.93,62.97,5200.0,63.06,63.06,62.93,62.97,5200.0
2012-07-20 15:00:00,62.97,63.05,62.88,62.88,4400.0,62.97,63.05,62.88,62.88,4400.0
2012-07-20 15:30:00,62.88,63.09,62.72,62.73,19800.0,62.88,63.09,62.72,62.73,19800.0
2012-07-23 09:30:00,61.54,61.95,61.49,61.93,9100.0,61.54,61.95,61.49,61.93,9100.0
2012-07-23 10:00:00,61.88,61.93,61.64,61.81,13800.0,61.88,61.93,61.64,61.81,13800.0
2012-07-23 10:30:00,61.8,62.13,61.77,61.98,4100.0,61.8,62.13,61.77,61.98,4100.0
2012-07-23 11:00:00,62.03,62.05,61.88,61.9,4500.0,62.03,62.05,61.88,61.9,4500.0
2012-07-23 11:30:00,61.95,62.01,61.88,62.01,2600.0,61.95,62.01,61.88,62.01,2600.0
2012-07-23 12:00:00,62.02,62.06,61.9,62.0,5700.0,62.02,62.06,61.9,62.0,5700.0
2012-07-23 12:30:00,62.03,62.03,62.0,62.0,500.0,62.03,62.03,62.0,62.0,500.0
2012-07-23 13:00:00,62.03,62.1,61.92,61.92,1700.0,62.03,62.1,61.92,61.92,1700.0
2012-07-23 13:30:00,62.01,62.18,62.0,62.18,1500.0,62.01,62.18,62.0,62.18,1500.0
2012-07-23 14:00:00,62.2,62.25,62.11,62.14,3200.0,62.2,62.25,62.11,62.14,3200.0
2012-07-23 14:30:00,62.18,62.21,61.98,62.0,9000.0,62.18,62.21,61.98,62.0,9000.0
2012-07-23 15:00:00,62.01,62.09,61.99,62.09,3500.0,62.01,62.09,61.99,62.09,3500.0
2012-07-23 15:30:00,62.26,62.26,61.98,62.0,11200.0,62.26,62.26,61.98,62.0,11200.0
2012-07-24 09:30:00,61.63,62.24,61.62,61.9,19400.0,61.63,62.24,61.62,61.9,19400.0
2012-07-24 10:00:00,62.06,62.06,61.77,61.89,9300.0,62.06,62.06,61.77,61.89,9300.0
2012-07-24 10:30:00,61.85,61.92,61.69,61.91,6400.0,61.85,61.92,61.69,61.91,6400.0
2012-07-24 11:00:00,61.88,61.96,61.79,61.89,9100.0,61.88,61.96,61.79,61.89,9100.0
2012-07-24 11:30:00,61.88,61.88,61.69,61.7,6500.0,61.88,61.88,61.69,61.7,6500.0
2012-07-24 12:00:00,61.74,61.8,61.69,61.73,8400.0,61.74,61.8,61.69,61.73,8400.0
2012-07-24 12:30:00,61.68,61.75,61.68,61.73,4000.0,61.68,61.75,61.68,61.73,4000.0
2012-07-24 13:00:00,61.7,61.74,61.68,61.72,2300.0,61.7,61.74,61.68,61.72,2300.0
2012-07-24 13:30:00,61.69,61.73,61.6,61.72,11700.0,61.69,61.73,61.6,61.72,11700.0
2012-07-24 14:00:00,61.72,61.82,61.61,61.61,8800.0,61.72,61.82,61.61,61.61,8800.0
2012-07-24 14:30:00,61.54,61.66,61.32,61.33,3600.0,61.54,61.66,61.32,61.33,3600.0
2012-07-24 15:00:00,61.29,61.43,61.04,61.25,5400.0,61.29,61.43,61.04,61.25,5400.0
2012-07-24 15:30:00,61.26,61.98,61.13,61.62,140400.0,61.26,61.98,61.13,61.62,140400.0
2012-07-25 09:30:00,62.02,62.25,61.85,62.05,5300.0,62.02,62.25,61.85,62.05,5300.0
2012-07-25 10:00:00,61.99,61.99,61.64,61.76,9600.0,61.99,61.99,61.64,61.76,9600.0
2012-07-25 10:30:00,61.67,61.76,61.44,61.44,8800.0,61.67,61.76,61.44,61.44,8800.0
2012-07-25 11:00:00,61.44,61.78,61.42,61.65,4500.0,61.44,61.78,61.42,61.65,4500.0
2012-07-25 11:30:00,61.6,61.62,61.31,61.31,6900.0,61.6,61.62,61.31,61.31,6900.0
2012-07-25 12:00:00,61.31,61.38,61.12,61.14,6700.0,61.31,61.38,61.12,61.14,6700.0
2012-07-25 12:30:00,61.11,61.13,60.88,61.01,9700.0,61.11,61.13,60.88,61.01,9700.0
2012-07-25 13:00:00,61.0,61.38,60.97,61.38,5100.0,61.0,61.38,60.97,61.38,5100.0
2012-07-25 13:30:00,61.43,61.66,61.25,61.31,6000.0,61.43,61.66,61.25,61.31,6000.0
2012-07-25 14:00:00,61.29,61.52,61.2,61.52,7900.0,61.29,61.52,61.2,61.52,7900.0
2012-07-25 14:30:00,61.46,61.46,61.1,61.23,8800.0,61.46,61.46,61.1,61.23,8800.0
2012-07-25 15:00:00,61.29,61.29,60.94,61.14,9800.0,61.29,61.29,60.94,61.14,9800.0
2012-07-25 15:30:00,61.17,61.62,61.06,61.31,18200.0,61.17,61.62,61.06,61.31,18200.0
2012-07-26 09:30:00,63.07,65.95,62.05,62.42,40900.0,63.07,65.95,62.05,62.42,40900.0
2012-07-26 10:00:00,62.29,63.07,62.2,62.93,12700.0,62.29,63.07,62.2,62.93,12700.0
2012-07-26 10:30:00,62.93,62.94,61.27,61.31,14000.0,62.93,62.94,61.27,61.31,14000.0
2012-07-26 11:00:00,61.3,61.53,61.18,61.38,8900.0,61.3,61.53,61.18,61.38,8900.0
2012-07-26 11:30:00,61.36,61.44,61.0,61.17,4600.0,61.36,61.44,61.0,61.17,4600.0
2012-07-26 12:00:00,61.13,61.29,60.99,61.23,5700.0,61.13,61.29,60.99,61.23,5700.0
2012-07-26 12:30:00,61.15,61.34,60.62,60.91,6200.0,61.15,61.34,60.62,60.91,6200.0
2012-07-26 13:00:00,61.01,61.09,60.71,60.82,4900.0,61.01,61.09,60.71,60.82,4900.0
2012-07-26 13:30:00,60.9,60.9,60.51,60.61,4000.0,60.9,60.9,60.51,60.61,4000.0
2012-07-26 14:00:00,60.62,60.62,60.23,60.44,5500.0,60.62,60.62,60.23,60.44,5500.0
2012-07-26 14:30:00,60.44,60.82,60.39,60.69,16400.0,60.44,60.82,60.39,60.69,16400.0
2012-07-26 15:00:00,60.72,60.9,60.63,60.8,24300.0,60.72,60.9,60.63,60.8,24300.0
2012-07-26 15:30:00,60.8,61.7,60.68,61.66,40800.0,60.8,61.7,60.68,61.66,40800.0
2012-07-27 09:30:00,61.62,62.33,61.33,62.09,15400.0,61.62,62.33,61.33,62.09,15400.0
2012-07-27 10:00:00,62.15,62.55,61.95,62.46,9300.0,62.15,62.55,61.95,62.46,9300.0
2012-07-27 10:30:00,62.48,62.97,62.44,62.83,4200.0,62.48,62.97,62.44,62.83,4200.0
2012-07-27 11:00:00,63.0,63.27,62.95,63.18,6500.0,63.0,63.27,62.95,63.18,6500.0
2012-07-27 11:30:00,63.18,63.28,62.98,63.02,5300.0,63.18,63.28,62.98,63.02,5300.0
2012-07-27 12:00:00,63.02,63.06,62.85,63.0,4700.0,63.02,63.06,62.85,63.0,4700.0
2012-07-27 12:30:00,63.0,63.22,62.75,62.75,6100.0,63.0,63.22,62.75,62.75,6100.0
2012-07-27 13:00:00,62.8,63.1,62.8,63.01,38700.0,62.8,63.1,62.8,63.01,38700.0
2012-07-27 13:30:00,63.03,63.12,62.85,63.0,23600.0,63.03,63.12,62.85,63.0,23600.0
2012-07-27 14:00:00,63.0,63.14,62.92,63.14,47200.0,63.0,63.14,62.92,63.14,47200.0
2012-07-27 14:30:00,63.14,63.18,63.0,63.02,13100.0,63.14,63.18,63.0,63.02,13100.0
2012-07-27 15:00:00,63.0,63.39,63.0,63.39,17500.0,63.0,63.39,63.0,63.39,17500.0
2012-07-27 15:30:00,63.41,63.79,63.41,63.55,42600.0,63.41,63.79,63.41,63.55,42600.0
2012-07-30 09:30:00,63.18,63.19,61.7,62.07,24300.0,63.18,63.19,61.7,62.07,24300.0
2012-07-30 10:00:00,62.07,62.34,62.04,62.3,16600.0,62.07,62.34,62.04,62.3,16600.0
2012-07-30 10:30:00,62.3,62.3,61.76,61.83,11000.0,62.3,62.3,61.76,61.83,11000.0
2012-07-30 11:00:00,61.85,61.86,61.5,61.57,8200.0,61.85,61.86,61.5,61.57,8200.0
2012-07-30 11:30:00,61.52,61.52,61.3,61.34,7400.0,61.52,61.52,61.3,61.34,7400.0
2012-07-30 12:00:00,61.35,61.36,61.04,61.04,10400.0,61.35,61.36,61.04,61.04,10400.0
2012-07-30 12:30:00,61.02,61.08,60.5,60.5,16200.0,61.02,61.08,60.5,60.5,16200.0
2012-07-30 13:00:00,60.56,61.14,60.53,60.9,34700.0,60.56,61.14,60.53,60.9,34700.0
2012-07-30 13:30:00,60.93,60.94,60.64,60.68,13200.0,60.93,60.94,60.64,60.68,13200.0
2012-07-30 14:00:00,60.68,61.07,60.67,61.01,8800.0,60.68,61.07,60.67,61.01,8800.0
2012-07-30 14:30:00,61.07,61.08,60.94,61.08,28100.0,61.07,61.08,60.94,61.08,28100.0
2012-07-30 15:00:00,61.08,61.59,60.75,61.41,52600.0,61.08,61.59,60.75,61.41,52600.0
2012-07-30 15:30:00,61.5,61.75,61.39,61.53,51300.0,61.5,61.75,61.39,61.53,51300.0
2012-07-31 09:30:00,61.41,61.88,61.32,61.39,19700.0,61.41,61.88,61.32,61.39,19700.0
2012-07-31 10:00:00,61.46,61.75,61.42,61.65,20700.0,61.46,61.75,61.42,61.65,20700.0
2012-07-31 10:30:00,61.7,61.93,61.58,61.91,32900.0,61.7,61.93,61.58,61.91,32900.0
2012-07-31 11:00:00,61.91,62.46,61.82,62.46,14100.0,61.91,62.46,61.82,62.46,14100.0
2012-07-31 11:30:00,62.46,62.84,62.37,62.63,36100.0,62.46,62.84,62.37,62.63,36100.0
2012-07-31 12:00:00,62.68,62.71,62.36,62.49,16900.0,62.68,62.71,62.36,62.49,16900.0
2012-07-31 12:30:00,62.49,62.53,62.29,62.36,8400.0,62.49,62.53,62.29,62.36,8400.0
2012-07-31 13:00:00,62.3,62.74,62.25,62.74,12600.0,62.3,62.74,62.25,62.74,12600.0
2012-07-31 13:30:00,62.7,62.74,62.49,62.65,26400.0,62.7,62.74,62.49,62.65,26400.0
2012-07-31 14:00:00,62.66,62.75,62.39,62.47,14600.0,62.66,62.75,62.39,62.47,14600.0
2012-07-31 14:30:00,62.47,62.57,62.38,62.45,9100.0,62.47,62.57,62.38,62.45,9100.0
2012-07-31 15:00:00,62.42,62.49,62.12,62.41,19400.0,62.42,62.49,62.12,62.41,19400.0
2012-07-31 15:30:00,62.4,62.48,62.16,62.26,82500.0,62.4,62.48,62.16,62.26,82500.0
2012-08-01 09:30:00,62.45,62.75,62.09,62.2,17200.0,62.45,62.75,62.09,62.2,17200.0
2012-08-01 10:00:00,62.1,62.59,62.08,62.51,53100.0,62.1,62.59,62.08,62.51,53100.0
2012-08-01 10:30:00,62.51,62.73,62.26,62.44,31200.0,62.51,62.73,62.26,62.44,31200.0
2012-08-01 11:00:00,62.5,62.57,62.21,62.34,20800.0,62.5,62.57,62.21,62.34,20800.0
2012-08-01 11:30:00,62.39,62.46,62.21,62.37,11500.0,62.39,62.46,62.21,62.37,11500.0
2012-08-01 12:00:00,62.41,62.44,62.09,62.39,13200.0,62.41,62.44,62.09,62.39,13200.0
2012-08-01 12:30:00,62.4,62.46,62.1,62.1,6000.0,62.4,62.46,62.1,62.1,6000.0
2012-08-01 13:00:00,62.09,62.27,61.98,62.02,9800.0,62.09,62.27,61.98,62.02,9800.0
2012-08-01 13:30:00,61.94,62.18,61.86,62.18,10000.0,61.94,62.18,61.86,62.18,10000.0
2012-08-01 14:00:00,62.14,62.32,61.93,62.21,29400.0,62.14,62.32,61.93,62.21,29400.0
2012-08-01 14:30:00,62.3,62.3,61.94,62.11,10400.0,62.3,62.3,61.94,62.11,10400.0
2012-08-01 15:00:00,62.1,62.58,61.94,62.56,21700.0,62.1,62.58,61.94,62.56,21700.0
2012-08-01 15:30:00,62.52,62.54,61.64,61.68,89800.0,62.52,62.54,61.64,61.68,89800.0
2012-08-02 09:30:00,61.3,62.14,61.12,61.7,9800.0,61.3,62.14,61.12,61.7,9800.0
2012-08-02 10:00:00,61.69,62.02,61.67,62.02,11400.0,61.69,62.02,61.67,62.02,11400.0
2012-08-02 10:30:00,61.92,62.03,61.64,61.83,10300.0,61.92,62.03,61.64,61.83,10300.0
2012-08-02 11:00:00,61.83,61.89,61.56,61.83,14700.0,61.83,61.89,61.56,61.83,14700.0
2012-08-02 11:30:00,61.87,61.87,61.52,61.73,9500.0,61.87,61.87,61.52,61.73,9500.0
2012-08-02 12:00:00,61.75,61.82,61.72,61.82,7900.0,61.75,61.82,61.72,61.82,7900.0
2012-08-02 12:30:00,61.77,61.92,61.64,61.89,15400.0,61.77,61.92,61.64,61.89,15400.0
2012-08-02 13:00:00,61.85,61.99,61.68,61.75,10800.0,61.85,61.99,61.68,61.75,10800.0
2012-08-02 13:30:00,61.75,61.99,61.73,61.8,7200.0,61.75,61.99,61.73,61.8,7200.0
2012-08-02 14:00:00,61.8,62.2,61.77,62.17,14000.0,61.8,62.2,61.77,62.17,14000.0
2012-08-02 14:30:00,62.18,62.69,62.12,62.12,19200.0,62.18,62.69,62.12,62.12,19200.0
2012-08-02 15:00:00,62.18,62.32,62.09,62.15,9500.0,62.18,62.32,62.09,62.15,9500.0
2012-08-02 15:30:00,62.18,62.42,62.11,62.38,23200.0,62.18,62.42,62.11,62.38,23200.0
2012-08-03 09:30:00,63.61,64.09,62.89,63.85,43200.0,63.61,64.09,62.89,63.85,43200.0
2012-08-03 10:00:00,63.96,64.41,63.95,64.25,19400.0,63.96,64.41,63.95,64.25,19400.0
2012-08-03 10:30:00,64.24,64.25,63.63,63.9,43000.0,64.24,64.25,63.63,63.9,43000.0
2012-08-03 11:00:00,63.95,64.05,63.72,64.05,11800.0,63.95,64.05,63.72,64.05,11800.0
2012-08-03 11:30:00,64.08,64.27,63.9,64.2,12300.0,64.08,64.27,63.9,64.2,12300.0
2012-08-03 12:00:00,64.17,64.25,63.88,63.94,7700.0,64.17,64.25,63.88,63.94,7700.0
2012-08-03 12:30:00,63.93,64.09,63.81,63.96,8300.0,63.93,64.09,63.81,63.96,8300.0
2012-08-03 13:00:00,63.97,64.06,63.84,63.9,7300.0,63.97,64.06,63.84,63.9,7300.0
2012-08-03 13:30:00,63.98,64.1,63.89,64.08,10400.0,63.98,64.1,63.89,64.08,10400.0
2012-08-03 14:00:00,64.07,64.49,64.03,64.37,12100.0,64.07,64.49,64.03,64.37,12100.0
2012-08-03 14:30:00,64.32,64.32,63.87,63.98,13700.0,64.32,64.32,63.87,63.98,13700.0
2012-08-03 15:00:00,63.98,64.25,63.9,64.2,13300.0,63.98,64.25,63.9,64.2,13300.0
2012-08-03 15:30:00,64.13,64.46,63.94,64.22,47200.0,64.13,64.46,63.94,64.22,47200.0
2012-08-06 09:30:00,64.0,64.14,63.81,63.82,14800.0,64.0,64.14,63.81,63.82,14800.0
2012-08-06 10:00:00,63.86,64.06,63.73,63.81,20000.0,63.86,64.06,63.73,63.81,20000.0
2012-08-06 10:30:00,63.8,64.0,63.65,63.85,25400.0,63.8,64.0,63.65,63.85,25400.0
2012-08-06 11:00:00,63.85,63.92,63.58,63.61,4400.0,63.85,63.92,63.58,63.61,4400.0
2012-08-06 11:30:00,63.62,63.76,63.58,63.76,3900.0,63.62,63.76,63.58,63.76,3900.0
2012-08-06 12:00:00,63.76,63.81,63.74,63.81,4700.0,63.76,63.81,63.74,63.81,4700.0
2012-08-06 12:30:00,63.78,63.86,63.75,63.75,6100.0,63.78,63.86,63.75,63.75,6100.0
2012-08-06 13:00:00,63.79,63.8,63.69,63.73,9400.0,63.79,63.8,63.69,63.73,9400.0
2012-08-06 13:30:00,63.74,63.82,63.69,63.8,7300.0,63.74,63.82,63.69,63.8,7300.0
2012-08-06 14:00:00,63.8,63.83,63.69,63.75,8700.0,63.8,63.83,63.69,63.75,8700.0
2012-08-06 14:30:00,63.75,63.84,63.75,63.78,16600.0,63.75,63.84,63.75,63.78,16600.0
2012-08-06 15:00:00,63.86,63.89,63.8,63.82,8500.0,63.86,63.89,63.8,63.82,8500.0
2012-08-06 15:30:00,63.87,63.95,63.72,63.78,32700.0,63.87,63.95,63.72,63.78,32700.0
2012-08-07 09:30:00,64.33,64.38,64.1,64.23,6000.0,64.33,64.38,64.1,64.23,6000.0
2012-08-07 10:00:00,64.26,64.7,64.04,64.64,8800.0,64.26,64.7,64.04,64.64,8800.0
2012-08-07 10:30:00,64.58,64.65,64.45,64.59,7300.0,64.58,64.65,64.45,64.59,7300.0
2012-08-07 11:00:00,64.58,64.6,64.16,64.4,5700.0,64.58,64.6,64.16,64.4,5700.0
2012-08-07 11:30:00,64.47,64.84,64.46,64.84,4400.0,64.47,64.84,64.46,64.84,4400.0
2012-08-07 12:00:00,64.69,64.75,64.6,64.62,7400.0,64.69,64.75,64.6,64.62,7400.0
2012-08-07 12:30:00,64.61,64.72,64.56,64.59,3700.0,64.61,64.72,64.56,64.59,3700.0
2012-08-07 13:00:00,64.56,64.57,64.32,64.32,5100.0,64.56,64.57,64.32,64.32,5100.0
2012-08-07 13:30:00,64.33,64.48,64.3,64.48,2900.0,64.33,64.48,64.3,64.48,2900.0
2012-08-07 14:00:00,64.53,64.58,64.22,64.22,3800.0,64.53,64.58,64.22,64.22,3800.0
2012-08-07 14:30:00,64.27,64.27,64.01,64.08,7600.0,64.27,64.27,64.01,64.08,7600.0
2012-08-07 15:00:00,64.19,64.34,64.13,64.34,5900.0,64.19,64.34,64.13,64.34,5900.0
2012-08-07 15:30:00,64.28,64.45,64.06,64.07,15700.0,64.28,64.45,64.06,64.07,15700.0
2012-08-08 09:30:00,63.68,63.82,63.6,63.66,2000.0,63.68,63.82,63.6,63.66,2000.0
2012-08-08 10:00:00,63.78,64.03,63.64,64.03,3400.0,63.78,64.03,63.64,64.03,3400.0
2012-08-08 10:30:00,63.99,63.99,63.66,63.8,2300.0,63.99,63.99,63.66,63.8,2300.0
2012-08-08 11:00:00,63.76,64.02,63.72,63.95,2600.0,63.76,64.02,63.72,63.95,2600.0
2012-08-08 11:30:00,63.92,64.1,63.83,63.84,3300.0,63.92,64.1,63.83,63.84,3300.0
2012-08-08 12:00:00,63.93,63.97,63.9,63.9,700.0,63.93,63.97,63.9,63.9,700.0
2012-08-08 12:30:00,63.91,63.97,63.74,63.8,2000.0,63.91,63.97,63.74,63.8,2000.0
2012-08-08 13:00:00,63.85,64.15,63.85,64.15,2400.0,63.85,64.15,63.85,64.15,2400.0
2012-08-08 13:30:00,64.13,64.13,63.86,63.96,3400.0,64.13,64.13,63.86,63.96,3400.0
2012-08-08 14:00:00,63.9,63.92,63.71,63.91,14000.0,63.9,63.92,63.71,63.91,14000.0
2012-08-08 14:30:00,63.89,63.91,63.61,63.7,5100.0,63.89,63.91,63.61,63.7,5100.0
2012-08-08 15:00:00,63.7,64.06,63.7,64.03,4500.0,63.7,64.06,63.7,64.03,4500.0
2012-08-08 15:30:00,63.92,64.08,63.92,64.06,15900.0,63.92,64.08,63.92,64.06,15900.0
2012-08-09 09:30:00,63.88,63.91,63.64,63.65,4200.0,63.88,63.91,63.64,63.65,4200.0
2012-08-09 10:00:00,63.68,64.14,63.6,64.14,5900.0,63.68,64.14,63.6,64.14,5900.0
2012-08-09 10:30:00,64.04,64.04,63.79,63.79,2300.0,64.04,64.04,63.79,63.79,2300.0
2012-08-09 11:00:00,63.85,63.99,63.67,63.82,8000.0,63.85,63.99,63.67,63.82,8000.0
2012-08-09 11:30:00,63.78,63.83,63.66,63.71,9600.0,63.78,63.83,63.66,63.71,9600.0
2012-08-09 12:00:00,63.71,63.94,63.7,63.94,3500.0,63.71,63.94,63.7,63.94,3500.0
2012-08-09 12:30:00,63.97,64.0,63.86,63.97,1300.0,63.97,64.0,63.86,63.97,1300.0
2012-08-09 13:00:00,64.05,64.05,63.83,63.85,3300.0,64.05,64.05,63.83,63.85,3300.0
2012-08-09 13:30:00,63.93,64.05,63.81,64.0,8600.0,63.93,64.05,63.81,64.0,8600.0
2012-08-09 14:00:00,63.99,64.22,63.93,64.18,5400.0,63.99,64.22,63.93,64.18,5400.0
2012-08-09 14:30:00,64.23,64.31,64.05,64.27,5100.0,64.23,64.31,64.05,64.27,5100.0
2012-08-09 15:00:00,64.27,64.31,64.01,64.22,7300.0,64.27,64.31,64.01,64.22,7300.0
2012-08-09 15:30:00,64.23,64.28,64.13,64.19,21100.0,64.23,64.28,64.13,64.19,21100.0
2012-08-10 09:30:00,64.19,64.49,64.07,64.35,13200.0,64.19,64.49,64.07,64.35,13200.0
2012-08-10 10:00:00,64.37,64.5,64.2,64.28,9300.0,64.37,64.5,64.2,64.28,9300.0
2012-08-10 10:30:00,64.35,64.42,64.2,64.37,4400.0,64.35,64.42,64.2,64.37,4400.0
2012-08-10 11:00:00,64.27,64.36,64.13,64.2,28500.0,64.27,64.36,64.13,64.2,28500.0
2012-08-10 11:30:00,64.22,64.4,64.16,64.16,3600.0,64.22,64.4,64.16,64.16,3600.0
2012-08-10 12:00:00,64.19,64.27,64.15,64.27,1600.0,64.19,64.27,64.15,64.27,1600.0
2012-08-10 12:30:00,64.26,64.32,64.16,64.22,1900.0,64.26,64.32,64.16,64.22,1900.0
2012-08-10 13:00:00,64.22,64.29,64.02,64.19,4800.0,64.22,64.29,64.02,64.19,4800.0
2012-08-10 13:30:00,64.22,64.3,64.12,64.2,5700.0,64.22,64.3,64.12,64.2,5700.0
2012-08-10 14:00:00,64.2,64.29,64.02,64.02,16400.0,64.2,64.29,64.02,64.02,16400.0
2012-08-10 14:30:00,64.0,64.06,63.88,63.98,6900.0,64.0,64.06,63.88,63.98,6900.0
2012-08-10 15:00:00,64.0,64.12,63.94,64.12,5100.0,64.0,64.12,63.94,64.12,5100.0
2012-08-10 15:30:00,64.06,64.29,63.91,64.15,23000.0,64.06,64.29,63.91,64.15,23000.0
2012-08-13 09:30:00,64.21,64.21,63.59,63.89,4600.0,64.21,64.21,63.59,63.89,4600.0
2012-08-13 10:00:00,63.73,63.85,63.43,63.47,6900.0,63.73,63.85,63.43,63.47,6900.0
2012-08-13 10:30:00,63.4,63.49,63.26,63.26,6200.0,63.4,63.49,63.26,63.26,6200.0
2012-08-13 11:00:00,63.3,63.49,63.26,63.42,19800.0,63.3,63.49,63.26,63.42,19800.0
2012-08-13 11:30:00,63.42,63.56,63.4,63.45,4000.0,63.42,63.56,63.4,63.45,4000.0
2012-08-13 12:00:00,63.42,63.48,63.39,63.46,5100.0,63.42,63.48,63.39,63.46,5100.0
2012-08-13 12:30:00,63.4,63.47,63.4,63.44,1800.0,63.4,63.47,63.4,63.44,1800.0
2012-08-13 13:00:00,63.45,63.56,63.41,63.46,2400.0,63.45,63.56,63.41,63.46,2400.0
2012-08-13 13:30:00,63.44,63.65,63.42,63.62,2400.0,63.44,63.65,63.42,63.62,2400.0
2012-08-13 14:00:00,63.66,63.85,63.6,63.7,3300.0,63.66,63.85,63.6,63.7,3300.0
2012-08-13 14:30:00,63.76,63.81,63.67,63.81,3100.0,63.76,63.81,63.67,63.81,3100.0
2012-08-13 15:00:00,63.8,63.8,63.59,63.66,10400.0,63.8,63.8,63.59,63.66,10400.0
2012-08-13 15:30:00,63.63,63.91,63.62,63.84,19600.0,63.63,63.91,63.62,63.84,19600.0
2012-08-14 09:30:00,64.01,64.25,63.49,63.57,9600.0,64.01,64.25,63.49,63.57,9600.0
2012-08-14 10:00:00,63.54,63.82,63.52,63.52,9600.0,63.54,63.82,63.52,63.52,9600.0
2012-08-14 10:30:00,63.57,63.71,63.42,63.63,11600.0,63.57,63.71,63.42,63.63,11600.0
2012-08-14 11:00:00,63.58,63.68,63.57,63.64,3800.0,63.58,63.68,63.57,63.64,3800.0
2012-08-14 11:30:00,63.68,63.78,63.64,63.64,1200.0,63.68,63.78,63.64,63.64,1200.0
2012-08-14 12:00:00,63.69,63.74,63.67,63.74,1600.0,63.69,63.74,63.67,63.74,1600.0
2012-08-14 12:30:00,63.74,63.74,63.59,63.59,5700.0,63.74,63.74,63.59,63.59,5700.0
2012-08-14 13:00:00,63.67,63.68,63.57,63.65,4000.0,63.67,63.68,63.57,63.65,4000.0
2012-08-14 13:30:00,63.69,63.74,63.51,63.7,7500.0,63.69,63.74,63.51,63.7,7500.0
2012-08-14 14:00:00,63.7,63.84,63.68,63.7,4500.0,63.7,63.84,63.68,63.7,4500.0
2012-08-14 14:30:00,63.71,63.78,63.61,63.65,3100.0,63.71,63.78,63.61,63.65,3100.0
2012-08-14 15:00:00,63.66,63.79,63.6,63.77,4500.0,63.66,63.79,63.6,63.77,4500.0
2012-08-14 15:30:00,63.75,63.77,63.55,63.77,27600.0,63.75,63.77,63.55,63.77,27600.0
2012-08-15 09:30:00,63.47,63.98,63.47,63.86,4700.0,63.47,63.98,63.47,63.86,4700.0
2012-08-15 10:00:00,63.91,64.24,63.9,63.92,1700.0,63.91,64.24,63.9,63.92,1700.0
2012-08-15 10:30:00,63.95,64.03,63.72,63.76,2500.0,63.95,64.03,63.72,63.76,2500.0
2012-08-15 11:00:00,63.77,64.03,63.77,63.99,7100.0,63.77,64.03,63.77,63.99,7100.0
2012-08-15 11:30:00,64.01,64.1,63.97,64.02,1800.0,64.01,64.1,63.97,64.02,1800.0
2012-08-15 12:00:00,64.01,64.09,63.92,64.07,3200.0,64.01,64.09,63.92,64.07,3200.0
2012-08-15 12:30:00,64.08,64.18,64.03,64.13,11900.0,64.08,64.18,64.03,64.13,11900.0
2012-08-15 13:00:00,64.11,64.18,64.09,64.1,2000.0,64.11,64.18,64.09,64.1,2000.0
2012-08-15 13:30:00,64.14,64.17,64.07,64.12,2500.0,64.14,64.17,64.07,64.12,2500.0
2012-08-15 14:00:00,64.08,64.08,63.9,63.95,1900.0,64.08,64.08,63.9,63.95,1900.0
2012-08-15 14:30:00,64.01,64.05,63.9,64.01,3000.0,64.01,64.05,63.9,64.01,3000.0
2012-08-15 15:00:00,64.0,64.0,63.82,63.84,5600.0,64.0,64.0,63.82,63.84,5600.0
2012-08-15 15:30:00,63.84,64.15,63.71,64.02,16700.0,63.84,64.15,63.71,64.02,16700.0
2012-08-16 09:30:00,63.95,63.98,63.44,63.48,4900.0,63.95,63.98,63.44,63.48,4900.0
2012-08-16 10:00:00,63.52,63.69,63.4,63.61,14100.0,63.52,63.69,63.4,63.61,14100.0
2012-08-16 10:30:00,63.64,63.88,63.63,63.83,6700.0,63.64,63.88,63.63,63.83,6700.0
2012-08-16 11:00:00,63.76,64.04,63.76,64.04,1500.0,63.76,64.04,63.76,64.04,1500.0
2012-08-16 11:30:00,63.99,64.36,63.87,64.36,4100.0,63.99,64.36,63.87,64.36,4100.0
2012-08-16 12:00:00,64.29,64.29,64.24,64.25,1200.0,64.29,64.29,64.24,64.25,1200.0
2012-08-16 12:30:00,64.21,64.43,64.15,64.38,5600.0,64.21,64.43,64.15,64.38,5600.0
2012-08-16 13:00:00,64.38,64.51,64.32,64.51,1700.0,64.38,64.51,64.32,64.51,1700.0
2012-08-16 13:30:00,64.51,64.62,64.51,64.58,4700.0,64.51,64.62,64.51,64.58,4700.0
2012-08-16 14:00:00,64.58,64.62,64.56,64.58,2800.0,64.58,64.62,64.56,64.58,2800.0
2012-08-16 14:30:00,64.6,64.74,64.58,64.66,7000.0,64.6,64.74,64.58,64.66,7000.0
2012-08-16 15:00:00,64.68,64.86,64.56,64.86,8000.0,64.68,64.86,64.56,64.86,8000.0
2012-08-16 15:30:00,64.82,64.86,64.7,64.8,15800.0,64.82,64.86,64.7,64.8,15800.0
2012-08-17 09:30:00,64.6,64.79,64.41,64.72,9200.0,64.6,64.79,64.41,64.72,9200.0
2012-08-17 10:00:00,64.62,64.68,64.46,64.66,17700.0,64.62,64.68,64.46,64.66,17700.0
2012-08-17 10:30:00,64.59,64.61,64.46,64.5,4100.0,64.59,64.61,64.46,64.5,4100.0
2012-08-17 11:00:00,64.5,64.54,64.44,64.54,3900.0,64.5,64.54,64.44,64.54,3900.0
2012-08-17 11:30:00,64.5,64.65,64.5,64.62,4600.0,64.5,64.65,64.5,64.62,4600.0
2012-08-17 12:00:00,64.62,64.66,64.58,64.6,2100.0,64.62,64.66,64.58,64.6,2100.0
2012-08-17 12:30:00,64.58,64.72,64.58,64.64,3600.0,64.58,64.72,64.58,64.64,3600.0
2012-08-17 13:00:00,64.62,64.7,64.6,64.69,1100.0,64.62,64.7,64.6,64.69,1100.0
2012-08-17 13:30:00,64.73,64.73,64.58,64.59,3900.0,64.73,64.73,64.58,64.59,3900.0
2012-08-17 14:00:00,64.63,64.65,64.48,64.59,19400.0,64.63,64.65,64.48,64.59,19400.0
2012-08-17 14:30:00,64.67,64.72,64.47,64.47,21800.0,64.67,64.72,64.47,64.47,21800.0
2012-08-17 15:00:00,64.5,64.53,64.37,64.47,17000.0,64.5,64.53,64.37,64.47,17000.0
2012-08-17 15:30:00,64.41,64.81,64.41,64.8,25600.0,64.41,64.81,64.41,64.8,25600.0
2012-08-20 09:30:00,64.53,64.68,64.5,64.59,1500.0,64.53,64.68,64.5,64.59,1500.0
2012-08-20 10:00:00,64.55,64.61,64.4,64.4,3000.0,64.55,64.61,64.4,64.4,3000.0
2012-08-20 10:30:00,64.47,64.61,64.4,64.51,4300.0,64.47,64.61,64.4,64.51,4300.0
2012-08-20 11:00:00,64.59,64.59,64.48,64.5,1800.0,64.59,64.59,64.48,64.5,1800.0
2012-08-20 11:30:00,64.4,64.52,64.4,64.52,2600.0,64.4,64.52,64.4,64.52,2600.0
2012-08-20 12:00:00,64.57,64.71,64.51,64.64,2100.0,64.57,64.71,64.51,64.64,2100.0
2012-08-20 12:30:00,64.71,64.8,64.65,64.72,1400.0,64.71,64.8,64.65,64.72,1400.0
2012-08-20 13:00:00,64.76,64.76,64.51,64.52,1400.0,64.76,64.76,64.51,64.52,1400.0
2012-08-20 13:30:00,64.52,64.64,64.42,64.51,7000.0,64.52,64.64,64.42,64.51,7000.0
2012-08-20 14:00:00,64.59,64.66,64.5,64.6,3600.0,64.59,64.66,64.5,64.6,3600.0
2012-08-20 14:30:00,64.65,64.65,64.48,64.5,8700.0,64.65,64.65,64.48,64.5,8700.0
2012-08-20 15:00:00,64.49,64.62,64.45,64.58,4200.0,64.49,64.62,64.45,64.58,4200.0
2012-08-20 15:30:00,64.58,64.73,64.53,64.7,12100.0,64.58,64.73,64.53,64.7,12100.0
2012-08-21 09:30:00,64.74,65.37,64.74,65.37,20600.0,64.74,65.37,64.74,65.37,20600.0
2012-08-21 10:00:00,65.28,65.52,65.23,65.5,8300.0,65.28,65.52,65.23,65.5,8300.0
2012-08-21 10:30:00,65.52,65.69,65.31,65.31,14200.0,65.52,65.69,65.31,65.31,14200.0
2012-08-21 11:00:00,65.4,65.45,65.08,65.15,4900.0,65.4,65.45,65.08,65.15,4900.0
2012-08-21 11:30:00,65.14,65.22,65.0,65.05,5600.0,65.14,65.22,65.0,65.05,5600.0
2012-08-21 12:00:00,65.03,65.03,64.96,64.96,21500.0,65.03,65.03,64.96,64.96,21500.0
2012-08-21 12:30:00,64.93,64.94,64.74,64.79,10300.0,64.93,64.94,64.74,64.79,10300.0
2012-08-21 13:00:00,64.79,64.79,64.47,64.49,8300.0,64.79,64.79,64.47,64.49,8300.0
2012-08-21 13:30:00,64.5,64.53,64.33,64.33,19700.0,64.5,64.53,64.33,64.33,19700.0
2012-08-21 14:00:00,64.4,64.44,64.36,64.43,9200.0,64.4,64.44,64.36,64.43,9200.0
2012-08-21 14:30:00,64.45,64.55,64.38,64.53,8600.0,64.45,64.55,64.38,64.53,8600.0
2012-08-21 15:00:00,64.51,64.53,64.12,64.46,26800.0,64.51,64.53,64.12,64.46,26800.0
2012-08-21 15:30:00,64.45,64.77,64.43,64.76,25200.0,64.45,64.77,64.43,64.76,25200.0
2012-08-22 09:30:00,64.7,65.15,64.56,65.03,8100.0,64.7,65.15,64.56,65.03,8100.0
2012-08-22 10:00:00,65.01,65.1,64.45,64.7,14600.0,65.01,65.1,64.45,64.7,14600.0
2012-08-22 10:30:00,64.75,64.86,64.58,64.67,5300.0,64.75,64.86,64.58,64.67,5300.0
2012-08-22 11:00:00,64.62,64.73,64.49,64.5,3000.0,64.62,64.73,64.49,64.5,3000.0
2012-08-22 11:30:00,64.5,64.79,64.47,64.79,4300.0,64.5,64.79,64.47,64.79,4300.0
2012-08-22 12:00:00,64.76,64.8,64.33,64.33,5900.0,64.76,64.8,64.33,64.33,5900.0
2012-08-22 12:30:00,64.33,64.34,64.19,64.3,1900.0,64.33,64.34,64.19,64.3,1900.0
2012-08-22 13:00:00,64.2,64.41,64.18,64.41,2800.0,64.2,64.41,64.18,64.41,2800.0
2012-08-22 13:30:00,64.4,64.43,64.18,64.42,3500.0,64.4,64.43,64.18,64.42,3500.0
2012-08-22 14:00:00,64.51,65.02,64.42,64.71,8200.0,64.51,65.02,64.42,64.71,8200.0
2012-08-22 14:30:00,64.67,64.77,64.6,64.77,4800.0,64.67,64.77,64.6,64.77,4800.0
2012-08-22 15:00:00,64.71,64.74,64.33,64.4,4400.0,64.71,64.74,64.33,64.4,4400.0
2012-08-22 15:30:00,64.41,64.54,64.19,64.45,24200.0,64.41,64.54,64.19,64.45,24200.0
2012-08-23 09:30:00,64.2,64.31,63.94,64.12,8800.0,64.2,64.31,63.94,64.12,8800.0
2012-08-23 10:00:00,64.13,64.29,64.08,64.16,10800.0,64.13,64.29,64.08,64.16,10800.0
2012-08-23 10:30:00,64.14,64.5,64.14,64.37,256900.0,64.14,64.5,64.14,64.37,256900.0
2012-08-23 11:00:00,64.3,64.39,64.22,64.39,5900.0,64.3,64.39,64.22,64.39,5900.0
2012-08-23 11:30:00,64.38,64.38,64.17,64.21,3200.0,64.38,64.38,64.17,64.21,3200.0
2012-08-23 12:00:00,64.17,64.17,63.8,64.02,9100.0,64.17,64.17,63.8,64.02,9100.0
2012-08-23 12:30:00,64.09,64.14,63.94,64.06,4800.0,64.09,64.14,63.94,64.06,4800.0
2012-08-23 13:00:00,64.07,64.07,63.89,64.07,17300.0,64.07,64.07,63.89,64.07,17300.0
2012-08-23 13:30:00,64.04,64.07,63.92,64.0,3900.0,64.04,64.07,63.92,64.0,3900.0
2012-08-23 14:00:00,64.0,64.08,63.96,64.07,3100.0,64.0,64.08,63.96,64.07,3100.0
2012-08-23 14:30:00,64.02,64.21,64.02,64.11,2400.0,64.02,64.21,64.02,64.11,2400.0
2012-08-23 15:00:00,64.05,64.18,63.9,64.12,11000.0,64.05,64.18,63.9,64.12,11000.0
2012-08-23 15:30:00,64.13,64.21,64.0,64.21,20800.0,64.13,64.21,64.0,64.21,20800.0
2012-08-24 09:30:00,63.91,64.38,63.91,64.2,8300.0,63.91,64.38,63.91,64.2,8300.0
2012-08-24 10:00:00,64.14,64.35,64.14,64.27,6900.0,64.14,64.35,64.14,64.27,6900.0
2012-08-24 10:30:00,64.29,64.67,64.29,64.5,8400.0,64.29,64.67,64.29,64.5,8400.0
2012-08-24 11:00:00,64.53,64.82,64.4,64.81,11000.0,64.53,64.82,64.4,64.81,11000.0
2012-08-24 11:30:00,64.77,64.8,64.46,64.63,13800.0,64.77,64.8,64.46,64.63,13800.0
2012-08-24 12:00:00,64.58,64.61,64.5,64.61,4500.0,64.58,64.61,64.5,64.61,4500.0
2012-08-24 12:30:00,64.67,65.1,64.59,65.0,55300.0,64.67,65.1,64.59,65.0,55300.0
2012-08-24 13:00:00,64.95,65.21,64.84,65.08,26800.0,64.95,65.21,64.84,65.08,26800.0
2012-08-24 13:30:00,65.17,65.43,65.15,65.25,11400.0,65.17,65.43,65.15,65.25,11400.0
2012-08-24 14:00:00,65.26,65.38,65.23,65.38,8600.0,65.26,65.38,65.23,65.38,8600.0
2012-08-24 14:30:00,65.33,65.59,65.17,65.54,21900.0,65.33,65.59,65.17,65.54,21900.0
2012-08-24 15:00:00,65.54,65.62,65.42,65.57,20400.0,65.54,65.62,65.42,65.57,20400.0
2012-08-24 15:30:00,65.54,65.58,65.13,65.19,59200.0,65.54,65.58,65.13,65.19,59200.0
2012-08-27 09:30:00,65.45,65.45,65.06,65.06,3800.0,65.45,65.45,65.06,65.06,3800.0
2012-08-27 10:00:00,65.03,65.16,64.92,65.04,4200.0,65.03,65.16,64.92,65.04,4200.0
2012-08-27 10:30:00,65.01,65.06,64.99,65.05,4200.0,65.01,65.06,64.99,65.05,4200.0
2012-08-27 11:00:00,64.99,65.29,64.99,65.17,6600.0,64.99,65.29,64.99,65.17,6600.0
2012-08-27 11:30:00,65.16,65.26,64.99,64.99,6500.0,65.16,65.26,64.99,64.99,6500.0
2012-08-27 12:00:00,65.07,65.07,64.99,65.03,7000.0,65.07,65.07,64.99,65.03,7000.0
2012-08-27 12:30:00,65.0,65.08,64.98,65.0,7900.0,65.0,65.08,64.98,65.0,7900.0
2012-08-27 13:00:00,64.98,65.19,64.96,65.19,8600.0,64.98,65.19,64.96,65.19,8600.0
2012-08-27 13:30:00,65.19,65.24,65.01,65.1,4600.0,65.19,65.24,65.01,65.1,4600.0
2012-08-27 14:00:00,65.1,65.11,64.84,64.98,15300.0,65.1,65.11,64.84,64.98,15300.0
2012-08-27 14:30:00,64.97,65.04,64.89,65.02,14800.0,64.97,65.04,64.89,65.02,14800.0
2012-08-27 15:00:00,65.02,65.04,64.83,64.9,7700.0,65.02,65.04,64.83,64.9,7700.0
2012-08-27 15:30:00,64.92,64.92,64.66,64.75,20400.0,64.92,64.92,64.66,64.75,20400.0
2012-08-28 09:30:00,64.63,65.03,64.43,64.73,2500.0,64.63,65.03,64.43,64.73,2500.0
2012-08-28 10:00:00,64.73,65.07,64.69,65.07,4800.0,64.73,65.07,64.69,65.07,4800.0
2012-08-28 10:30:00,65.07,65.07,64.65,64.65,3500.0,65.07,65.07,64.65,64.65,3500.0
2012-08-28 11:00:00,64.58,64.62,64.51,64.54,3800.0,64.58,64.62,64.51,64.54,3800.0
2012-08-28 11:30:00,64.51,64.57,64.43,64.56,7300.0,64.51,64.57,64.43,64.56,7300.0
2012-08-28 12:00:00,64.54,64.56,64.44,64.44,3900.0,64.54,64.56,64.44,64.44,3900.0
2012-08-28 12:30:00,64.44,64.5,64.39,64.4,4700.0,64.44,64.5,64.39,64.4,4700.0
2012-08-28 13:00:00,64.45,64.52,64.36,64.52,1000.0,64.45,64.52,64.36,64.52,1000.0
2012-08-28 13:30:00,64.54,64.57,64.38,64.38,1900.0,64.54,64.57,64.38,64.38,1900.0
2012-08-28 14:00:00,64.43,64.6,64.41,64.6,3600.0,64.43,64.6,64.41,64.6,3600.0
2012-08-28 14:30:00,64.64,64.71,64.54,64.69,2900.0,64.64,64.71,64.54,64.69,2900.0
2012-08-28 15:00:00,64.69,64.75,64.6,64.6,2800.0,64.69,64.75,64.6,64.6,2800.0
2012-08-28 15:30:00,64.64,64.76,64.59,64.61,9500.0,64.64,64.76,64.59,64.61,9500.0
2012-08-29 09:30:00,64.67,64.68,64.38,64.45,1500.0,64.67,64.68,64.38,64.45,1500.0
2012-08-29 10:00:00,64.51,64.84,64.49,64.63,4100.0,64.51,64.84,64.49,64.63,4100.0
2012-08-29 10:30:00,64.59,64.65,64.43,64.43,2400.0,64.59,64.65,64.43,64.43,2400.0
2012-08-29 11:00:00,64.38,64.54,64.38,64.49,1900.0,64.38,64.54,64.38,64.49,1900.0
2012-08-29 11:30:00,64.51,64.57,64.43,64.43,8000.0,64.51,64.57,64.43,64.43,8000.0
2012-08-29 12:00:00,64.44,64.47,64.37,64.41,3900.0,64.44,64.47,64.37,64.41,3900.0
2012-08-29 12:30:00,64.43,64.5,64.42,64.44,3200.0,64.43,64.5,64.42,64.44,3200.0
2012-08-29 13:00:00,64.42,64.59,64.34,64.52,4200.0,64.42,64.59,64.34,64.52,4200.0
2012-08-29 13:30:00,64.54,64.64,64.51,64.61,3300.0,64.54,64.64,64.51,64.61,3300.0
2012-08-29 14:00:00,64.56,64.59,64.5,64.51,4600.0,64.56,64.59,64.5,64.51,4600.0
2012-08-29 14:30:00,64.59,64.61,64.49,64.55,5100.0,64.59,64.61,64.49,64.55,5100.0
2012-08-29 15:00:00,64.57,64.64,64.52,64.57,3300.0,64.57,64.64,64.52,64.57,3300.0
2012-08-29 15:30:00,64.57,64.62,64.47,64.47,14200.0,64.57,64.62,64.47,64.47,14200.0
2012-08-30 09:30:00,64.27,64.27,63.96,63.96,2000.0,64.27,64.27,63.96,63.96,2000.0
2012-08-30 10:00:00,63.92,64.0,63.78,63.85,2800.0,63.92,64.0,63.78,63.85,2800.0
2012-08-30 10:30:00,63.81,63.87,63.63,63.65,5300.0,63.81,63.87,63.63,63.65,5300.0
2012-08-30 11:00:00,63.71,63.87,63.68,63.87,3600.0,63.71,63.87,63.68,63.87,3600.0
2012-08-30 11:30:00,63.84,63.97,63.81,63.92,3200.0,63.84,63.97,63.81,63.92,3200.0
2012-08-30 12:00:00,63.91,64.01,63.91,63.97,1900.0,63.91,64.01,63.91,63.97,1900.0
2012-08-30 12:30:00,64.05,64.13,64.05,64.11,400.0,64.05,64.13,64.05,64.11,400.0
2012-08-30 13:00:00,64.07,64.09,63.97,63.98,4300.0,64.07,64.09,63.97,63.98,4300.0
2012-08-30 13:30:00,63.97,64.08,63.92,64.06,2900.0,63.97,64.08,63.92,64.06,2900.0
2012-08-30 14:00:00,64.11,64.2,64.1,64.14,1500.0,64.11,64.2,64.1,64.14,1500.0
2012-08-30 14:30:00,64.12,64.24,64.11,64.24,2600.0,64.12,64.24,64.11,64.24,2600.0
2012-08-30 15:00:00,64.23,64.25,64.17,64.25,2900.0,64.23,64.25,64.17,64.25,2900.0
2012-08-30 15:30:00,64.3,64.3,63.97,64.03,9400.0,64.3,64.3,63.97,64.03,9400.0
2012-08-31 09:30:00,64.59,64.59,64.29,64.38,4100.0,64.59,64.59,64.29,64.38,4100.0
2012-08-31 10:00:00,64.28,64.47,63.88,64.44,7100.0,64.28,64.47,63.88,64.44,7100.0
2012-08-31 10:30:00,64.39,64.72,64.25,64.72,2400.0,64.39,64.72,64.25,64.72,2400.0
2012-08-31 11:00:00,64.75,64.96,64.75,64.83,4000.0,64.75,64.96,64.75,64.83,4000.0
2012-08-31 11:30:00,64.88,64.88,64.58,64.58,2900.0,64.88,64.88,64.58,64.58,2900.0
2012-08-31 12:00:00,64.63,64.63,64.27,64.29,1800.0,64.63,64.63,64.27,64.29,1800.0
2012-08-31 12:30:00,64.34,64.4,64.3,64.4,3000.0,64.34,64.4,64.3,64.4,3000.0
2012-08-31 13:00:00,64.46,64.46,64.1,64.15,3700.0,64.46,64.46,64.1,64.15,3700.0
2012-08-31 13:30:00,64.2,64.51,64.2,64.39,3100.0,64.2,64.51,64.2,64.39,3100.0
2012-08-31 14:00:00,64.45,64.7,64.45,64.7,1600.0,64.45,64.7,64.45,64.7,1600.0
2012-08-31 14:30:00,64.73,64.78,64.58,64.62,2600.0,64.73,64.78,64.58,64.62,2600.0
2012-08-31 15:00:00,64.59,64.6,64.43,64.54,3300.0,64.59,64.6,64.43,64.54,3300.0
2012-08-31 15:30:00,64.62,64.66,64.44,64.52,16100.0,64.62,64.66,64.44,64.52,16100.0
2012-09-04 09:30:00,64.41,64.41,63.62,63.62,4400.0,64.41,64.41,63.62,63.62,4400.0
2012-09-04 10:00:00,63.59,63.9,63.58,63.73,16900.0,63.59,63.9,63.58,63.73,16900.0
2012-09-04 10:30:00,63.63,63.73,63.32,63.32,9200.0,63.63,63.73,63.32,63.32,9200.0
2012-09-04 11:00:00,63.28,63.51,63.28,63.51,5300.0,63.28,63.51,63.28,63.51,5300.0
2012-09-04 11:30:00,63.51,63.51,63.34,63.43,10000.0,63.51,63.51,63.34,63.43,10000.0
2012-09-04 12:00:00,63.49,63.5,63.34,63.45,2200.0,63.49,63.5,63.34,63.45,2200.0
2012-09-04 12:30:00,63.44,63.63,63.44,63.58,2300.0,63.44,63.63,63.44,63.58,2300.0
2012-09-04 13:00:00,63.58,63.74,63.55,63.7,2900.0,63.58,63.74,63.55,63.7,2900.0
2012-09-04 13:30:00,63.75,63.92,63.72,63.89,3200.0,63.75,63.92,63.72,63.89,3200.0
2012-09-04 14:00:00,63.9,64.28,63.8,64.28,5400.0,63.9,64.28,63.8,64.28,5400.0
2012-09-04 14:30:00,64.27,64.73,64.27,64.49,7800.0,64.27,64.73,64.27,64.49,7800.0
2012-09-04 15:00:00,64.53,64.78,64.43,64.72,6900.0,64.53,64.78,64.43,64.72,6900.0
2012-09-04 15:30:00,64.72,64.72,64.43,64.46,20300.0,64.72,64.72,64.43,64.46,20300.0
2012-09-05 09:30:00,64.69,65.0,64.69,64.79,9200.0,64.69,65.0,64.69,64.79,9200.0
2012-09-05 10:00:00,64.9,65.07,64.73,65.07,13400.0,64.9,65.07,64.73,65.07,13400.0
2012-09-05 10:30:00,65.11,65.15,64.64,64.64,7900.0,65.11,65.15,64.64,64.64,7900.0
2012-09-05 11:00:00,64.64,64.92,64.64,64.84,4300.0,64.64,64.92,64.64,64.84,4300.0
2012-09-05 11:30:00,64.96,65.02,64.86,64.95,2800.0,64.96,65.02,64.86,64.95,2800.0
2012-09-05 12:00:00,64.9,64.95,64.8,64.94,2800.0,64.9,64.95,64.8,64.94,2800.0
2012-09-05 12:30:00,64.97,64.97,64.77,64.8,2400.0,64.97,64.97,64.77,64.8,2400.0
2012-09-05 13:00:00,64.77,64.88,64.72,64.81,3900.0,64.77,64.88,64.72,64.81,3900.0
2012-09-05 13:30:00,64.77,64.77,64.43,64.6,5700.0,64.77,64.77,64.43,64.6,5700.0
2012-09-05 14:00:00,64.71,64.86,64.63,64.81,2700.0,64.71,64.86,64.63,64.81,2700.0
2012-09-05 14:30:00,64.82,64.88,64.69,64.69,4300.0,64.82,64.88,64.69,64.69,4300.0
2012-09-05 15:00:00,64.69,64.69,64.45,64.47,8900.0,64.69,64.69,64.45,64.47,8900.0
2012-09-05 15:30:00,64.52,64.65,64.47,64.51,25900.0,64.52,64.65,64.47,64.51,25900.0
2012-09-06 09:30:00,64.96,65.35,64.88,65.24,6000.0,64.96,65.35,64.88,65.24,6000.0
2012-09-06 10:00:00,65.3,65.52,65.25,65.52,8500.0,65.3,65.52,65.25,65.52,8500.0
2012-09-06 10:30:00,65.44,65.94,65.44,65.88,6600.0,65.44,65.94,65.44,65.88,6600.0
2012-09-06 11:00:00,65.9,65.94,65.84,65.93,13300.0,65.9,65.94,65.84,65.93,13300.0
2012-09-06 11:30:00,65.94,66.14,65.94,66.12,50000.0,65.94,66.14,65.94,66.12,50000.0
2012-09-06 12:00:00,66.06,66.11,65.94,65.94,6900.0,66.06,66.11,65.94,65.94,6900.0
2012-09-06 12:30:00,65.94,66.04,65.92,66.02,1900.0,65.94,66.04,65.92,66.02,1900.0
2012-09-06 13:00:00,66.04,66.06,65.76,65.76,5000.0,66.04,66.06,65.76,65.76,5000.0
2012-09-06 13:30:00,65.78,65.89,65.75,65.82,15900.0,65.78,65.89,65.75,65.82,15900.0
2012-09-06 14:00:00,65.82,65.83,65.67,65.72,5100.0,65.82,65.83,65.67,65.72,5100.0
2012-09-06 14:30:00,65.73,65.74,65.64,65.66,5200.0,65.73,65.74,65.64,65.66,5200.0
2012-09-06 15:00:00,65.63,65.63,65.39,65.46,10900.0,65.63,65.63,65.39,65.46,10900.0
2012-09-06 15:30:00,65.45,65.63,65.44,65.6,25700.0,65.45,65.63,65.44,65.6,25700.0
2012-09-07 09:30:00,65.47,65.97,65.47,65.71,8100.0,65.47,65.97,65.47,65.71,8100.0
2012-09-07 10:00:00,65.69,65.76,65.54,65.56,9900.0,65.69,65.76,65.54,65.56,9900.0
2012-09-07 10:30:00,65.56,65.65,65.49,65.56,4900.0,65.56,65.65,65.49,65.56,4900.0
2012-09-07 11:00:00,65.5,65.58,65.36,65.39,3500.0,65.5,65.58,65.36,65.39,3500.0
2012-09-07 11:30:00,65.42,65.44,65.35,65.36,2700.0,65.42,65.44,65.35,65.36,2700.0
2012-09-07 12:00:00,65.38,65.45,65.28,65.45,2600.0,65.38,65.45,65.28,65.45,2600.0
2012-09-07 12:30:00,65.44,65.54,65.43,65.53,4300.0,65.44,65.54,65.43,65.53,4300.0
2012-09-07 13:00:00,65.52,65.53,65.36,65.37,2200.0,65.52,65.53,65.36,65.37,2200.0
2012-09-07 13:30:00,65.43,65.5,65.39,65.4,11500.0,65.43,65.5,65.39,65.4,11500.0
2012-09-07 14:00:00,65.42,65.51,65.36,65.51,2500.0,65.42,65.51,65.36,65.51,2500.0
2012-09-07 14:30:00,65.48,65.55,65.48,65.48,3000.0,65.48,65.55,65.48,65.48,3000.0
2012-09-07 15:00:00,65.51,65.56,65.42,65.48,3600.0,65.51,65.56,65.42,65.48,3600.0
2012-09-07 15:30:00,65.49,65.53,65.44,65.5,21500.0,65.49,65.53,65.44,65.5,21500.0
2012-09-10 09:30:00,65.59,65.59,64.93,64.97,2400.0,65.59,65.59,64.93,64.97,2400.0
2012-09-10 10:00:00,65.08,65.3,65.08,65.3,1500.0,65.08,65.3,65.08,65.3,1500.0
2012-09-10 10:30:00,65.24,65.24,64.99,65.16,1300.0,65.24,65.24,64.99,65.16,1300.0
2012-09-10 11:00:00,65.18,65.47,65.18,65.37,5100.0,65.18,65.47,65.18,65.37,5100.0
2012-09-10 11:30:00,65.38,65.39,65.23,65.24,3600.0,65.38,65.39,65.23,65.24,3600.0
2012-09-10 12:00:00,65.29,65.29,65.12,65.23,1500.0,65.29,65.29,65.12,65.23,1500.0
2012-09-10 12:30:00,65.24,65.43,65.24,65.36,3300.0,65.24,65.43,65.24,65.36,3300.0
2012-09-10 13:00:00,65.37,65.4,65.2,65.2,5200.0,65.37,65.4,65.2,65.2,5200.0
2012-09-10 13:30:00,65.28,65.33,65.09,65.12,2400.0,65.28,65.33,65.09,65.12,2400.0
2012-09-10 14:00:00,65.12,65.25,65.12,65.25,400.0,65.12,65.25,65.12,65.25,400.0
2012-09-10 14:30:00,65.16,65.17,64.95,64.98,11500.0,65.16,65.17,64.95,64.98,11500.0
2012-09-10 15:00:00,64.99,65.03,64.73,64.82,16500.0,64.99,65.03,64.73,64.82,16500.0
2012-09-10 15:30:00,64.88,64.89,64.7,64.73,16100.0,64.88,64.89,64.7,64.73,16100.0
2012-09-11 09:30:00,64.5,64.98,64.17,64.88,12100.0,64.5,64.98,64.17,64.88,12100.0
2012-09-11 10:00:00,64.88,64.88,64.4,64.46,14800.0,64.88,64.88,64.4,64.46,14800.0
2012-09-11 10:30:00,64.42,64.53,64.38,64.4,3000.0,64.42,64.53,64.38,64.4,3000.0
2012-09-11 11:00:00,64.53,64.63,64.44,64.52,4000.0,64.53,64.63,64.44,64.52,4000.0
2012-09-11 11:30:00,64.63,64.66,64.32,64.32,5400.0,64.63,64.66,64.32,64.32,5400.0
2012-09-11 12:00:00,64.35,64.4,64.2,64.3,4800.0,64.35,64.4,64.2,64.3,4800.0
2012-09-11 12:30:00,64.3,64.37,64.16,64.16,4400.0,64.3,64.37,64.16,64.16,4400.0
2012-09-11 13:00:00,64.18,64.51,64.18,64.46,4800.0,64.18,64.51,64.18,64.46,4800.0
2012-09-11 13:30:00,64.43,64.62,64.41,64.59,2600.0,64.43,64.62,64.41,64.59,2600.0
2012-09-11 14:00:00,64.56,64.56,64.46,64.48,3500.0,64.56,64.56,64.46,64.48,3500.0
2012-09-11 14:30:00,64.5,64.53,64.33,64.42,3400.0,64.5,64.53,64.33,64.42,3400.0
2012-09-11 15:00:00,64.44,64.51,64.3,64.38,4900.0,64.44,64.51,64.3,64.38,4900.0
2012-09-11 15:30:00,64.38,64.57,64.37,64.52,10300.0,64.38,64.57,64.37,64.52,10300.0
2012-09-12 09:30:00,64.57,64.82,64.53,64.61,7000.0,64.57,64.82,64.53,64.61,7000.0
2012-09-12 10:00:00,64.65,64.76,64.51,64.56,2900.0,64.65,64.76,64.51,64.56,2900.0
2012-09-12 10:30:00,64.48,64.6,64.16,64.59,111100.0,64.48,64.6,64.16,64.59,111100.0
2012-09-12 11:00:00,64.6,64.84,64.45,64.62,22200.0,64.6,64.84,64.45,64.62,22200.0
2012-09-12 11:30:00,64.65,64.74,64.59,64.62,10200.0,64.65,64.74,64.59,64.62,10200.0
2012-09-12 12:00:00,64.65,64.65,64.49,64.49,2900.0,64.65,64.65,64.49,64.49,2900.0
2012-09-12 12:30:00,64.55,64.62,64.51,64.61,2900.0,64.55,64.62,64.51,64.61,2900.0
2012-09-12 13:00:00,64.64,64.66,64.46,64.46,13000.0,64.64,64.66,64.46,64.46,13000.0
2012-09-12 13:30:00,64.47,64.5,64.35,64.48,4100.0,64.47,64.5,64.35,64.48,4100.0
2012-09-12 14:00:00,64.47,64.55,64.43,64.52,5200.0,64.47,64.55,64.43,64.52,5200.0
2012-09-12 14:30:00,64.49,64.5,64.3,64.44,4000.0,64.49,64.5,64.3,64.44,4000.0
2012-09-12 15:00:00,64.39,64.4,64.29,64.38,2800.0,64.39,64.4,64.29,64.38,2800.0
2012-09-12 15:30:00,64.39,64.54,64.39,64.5,22600.0,64.39,64.54,64.39,64.5,22600.0
2012-09-13 09:30:00,64.49,64.59,64.36,64.45,2700.0,64.49,64.59,64.36,64.45,2700.0
2012-09-13 10:00:00,64.49,64.59,64.3,64.32,39900.0,64.49,64.59,64.3,64.32,39900.0
2012-09-13 10:30:00,64.2,64.2,64.06,64.09,1900.0,64.2,64.2,64.06,64.09,1900.0
2012-09-13 11:00:00,64.14,64.14,63.79,63.88,8200.0,64.14,64.14,63.79,63.88,8200.0
2012-09-13 11:30:00,63.97,64.0,63.87,63.91,900.0,63.97,64.0,63.87,63.91,900.0
2012-09-13 12:00:00,63.89,64.13,63.84,64.06,4300.0,63.89,64.13,63.84,64.06,4300.0
2012-09-13 12:30:00,64.07,64.51,63.86,64.2,17000.0,64.07,64.51,63.86,64.2,17000.0
2012-09-13 13:00:00,64.23,64.65,64.21,64.55,46000.0,64.23,64.65,64.21,64.55,46000.0
2012-09-13 13:30:00,64.63,65.05,64.63,64.94,27100.0,64.63,65.05,64.63,64.94,27100.0
2012-09-13 14:00:00,65.05,65.57,65.05,65.57,7100.0,65.05,65.57,65.05,65.57,7100.0
2012-09-13 14:30:00,65.5,65.55,65.29,65.38,4400.0,65.5,65.55,65.29,65.38,4400.0
2012-09-13 15:00:00,65.39,65.4,65.22,65.38,7200.0,65.39,65.4,65.22,65.38,7200.0
2012-09-13 15:30:00,65.36,65.39,64.84,64.91,37000.0,65.36,65.39,64.84,64.91,37000.0
2012-09-14 09:30:00,64.91,65.44,64.91,65.44,50000.0,64.91,65.44,64.91,65.44,50000.0
2012-09-14 10:00:00,65.47,66.22,65.47,66.09,9900.0,65.47,66.22,65.47,66.09,9900.0
2012-09-14 10:30:00,66.02,66.02,64.82,64.9,39400.0,66.02,66.02,64.82,64.9,39400.0
2012-09-14 11:00:00,64.94,65.0,64.82,64.88,18500.0,64.94,65.0,64.82,64.88,18500.0
2012-09-14 11:30:00,64.89,64.94,64.76,64.76,9500.0,64.89,64.94,64.76,64.76,9500.0
2012-09-14 12:00:00,64.81,64.93,64.81,64.84,11500.0,64.81,64.93,64.81,64.84,11500.0
2012-09-14 12:30:00,64.85,64.91,64.79,64.79,4700.0,64.85,64.91,64.79,64.79,4700.0
2012-09-14 13:00:00,64.83,64.89,64.75,64.79,4500.0,64.83,64.89,64.75,64.79,4500.0
2012-09-14 13:30:00,64.83,64.96,64.79,64.8,10300.0,64.83,64.96,64.79,64.8,10300.0
2012-09-14 14:00:00,64.82,64.88,64.74,64.83,7300.0,64.82,64.88,64.74,64.83,7300.0
2012-09-14 14:30:00,64.87,64.9,64.76,64.9,8600.0,64.87,64.9,64.76,64.9,8600.0
2012-09-14 15:00:00,64.89,64.89,64.66,64.73,9300.0,64.89,64.89,64.66,64.73,9300.0
2012-09-14 15:30:00,64.75,64.87,64.65,64.87,17400.0,64.75,64.87,64.65,64.87,17400.0
2012-09-17 09:30:00,64.33,64.8,64.33,64.8,1800.0,64.33,64.8,64.33,64.8,1800.0
2012-09-17 10:00:00,64.92,65.12,64.92,65.12,3300.0,64.92,65.12,64.92,65.12,3300.0
2012-09-17 10:30:00,65.09,65.14,64.73,64.73,9200.0,65.09,65.14,64.73,64.73,9200.0
2012-09-17 11:00:00,64.84,64.94,64.75,64.84,600.0,64.84,64.94,64.75,64.84,600.0
2012-09-17 11:30:00,64.83,64.83,64.74,64.74,1500.0,64.83,64.83,64.74,64.74,1500.0
2012-09-17 12:00:00,64.75,64.79,64.75,64.79,800.0,64.75,64.79,64.75,64.79,800.0
2012-09-17 12:30:00,64.8,64.86,64.8,64.83,1700.0,64.8,64.86,64.8,64.83,1700.0
2012-09-17 13:00:00,64.83,64.92,64.76,64.76,3000.0,64.83,64.92,64.76,64.76,3000.0
2012-09-17 13:30:00,64.81,64.86,64.77,64.8,1100.0,64.81,64.86,64.77,64.8,1100.0
2012-09-17 14:00:00,64.75,64.95,64.75,64.91,3700.0,64.75,64.95,64.75,64.91,3700.0
2012-09-17 14:30:00,64.91,64.95,64.75,64.78,2700.0,64.91,64.95,64.75,64.78,2700.0
2012-09-17 15:00:00,64.8,64.83,64.72,64.73,3500.0,64.8,64.83,64.72,64.73,3500.0
2012-09-17 15:30:00,64.74,64.88,64.69,64.84,21800.0,64.74,64.88,64.69,64.84,21800.0
2012-09-18 09:30:00,64.74,64.76,64.44,64.51,15500.0,64.74,64.76,64.44,64.51,15500.0
2012-09-18 10:00:00,64.51,64.67,64.43,64.64,8400.0,64.51,64.67,64.43,64.64,8400.0
2012-09-18 10:30:00,64.77,64.81,64.39,64.5,12600.0,64.77,64.81,64.39,64.5,12600.0
2012-09-18 11:00:00,64.57,64.62,64.47,64.53,6700.0,64.57,64.62,64.47,64.53,6700.0
2012-09-18 11:30:00,64.58,64.79,64.5,64.74,6300.0,64.58,64.79,64.5,64.74,6300.0
2012-09-18 12:00:00,64.78,64.85,64.58,64.76,6200.0,64.78,64.85,64.58,64.76,6200.0
2012-09-18 12:30:00,64.75,64.84,64.57,64.81,5800.0,64.75,64.84,64.57,64.81,5800.0
2012-09-18 13:00:00,64.83,65.03,64.82,65.02,10600.0,64.83,65.03,64.82,65.02,10600.0
2012-09-18 13:30:00,65.01,65.03,64.71,64.71,10800.0,65.01,65.03,64.71,64.71,10800.0
2012-09-18 14:00:00,64.72,65.0,64.71,64.99,10900.0,64.72,65.0,64.71,64.99,10900.0
2012-09-18 14:30:00,64.98,65.03,64.95,64.97,68300.0,64.98,65.03,64.95,64.97,68300.0
2012-09-18 15:00:00,64.95,64.96,64.5,64.53,27800.0,64.95,64.96,64.5,64.53,27800.0
2012-09-18 15:30:00,64.55,64.77,64.55,64.77,31700.0,64.55,64.77,64.55,64.77,31700.0
2012-09-19 09:30:00,64.86,64.92,64.54,64.62,4600.0,64.86,64.92,64.54,64.62,4600.0
2012-09-19 10:00:00,64.62,64.98,64.62,64.68,11000.0,64.62,64.98,64.62,64.68,11000.0
2012-09-19 10:30:00,64.64,64.64,64.41,64.57,2500.0,64.64,64.64,64.41,64.57,2500.0
2012-09-19 11:00:00,64.52,64.74,64.51,64.74,2600.0,64.52,64.74,64.51,64.74,2600.0
2012-09-19 11:30:00,64.7,64.78,64.6,64.74,2900.0,64.7,64.78,64.6,64.74,2900.0
2012-09-19 12:00:00,64.74,65.0,64.67,64.98,4200.0,64.74,65.0,64.67,64.98,4200.0
2012-09-19 12:30:00,65.0,65.0,64.91,64.94,6400.0,65.0,65.0,64.91,64.94,6400.0
2012-09-19 13:00:00,64.99,64.99,64.64,64.66,2600.0,64.99,64.99,64.64,64.66,2600.0
2012-09-19 13:30:00,64.67,64.73,64.64,64.7,1800.0,64.67,64.73,64.64,64.7,1800.0
2012-09-19 14:00:00,64.75,64.83,64.54,64.71,9200.0,64.75,64.83,64.54,64.71,9200.0
2012-09-19 14:30:00,64.74,64.79,64.71,64.74,2200.0,64.74,64.79,64.71,64.74,2200.0
2012-09-19 15:00:00,64.74,64.77,64.58,64.73,4400.0,64.74,64.77,64.58,64.73,4400.0
2012-09-19 15:30:00,64.71,64.84,64.65,64.72,9200.0,64.71,64.84,64.65,64.72,9200.0
2012-09-20 09:30:00,64.41,64.71,64.41,64.54,3800.0,64.41,64.71,64.41,64.54,3800.0
2012-09-20 10:00:00,64.52,64.59,64.16,64.28,8900.0,64.52,64.59,64.16,64.28,8900.0
2012-09-20 10:30:00,64.19,64.53,64.19,64.46,6000.0,64.19,64.53,64.19,64.46,6000.0
2012-09-20 11:00:00,64.6,64.7,64.57,64.57,5400.0,64.6,64.7,64.57,64.57,5400.0
2012-09-20 11:30:00,64.59,64.6,64.5,64.5,2700.0,64.59,64.6,64.5,64.5,2700.0
2012-09-20 12:00:00,64.5,64.64,64.5,64.53,2000.0,64.5,64.64,64.5,64.53,2000.0
2012-09-20 12:30:00,64.53,64.61,64.39,64.41,6200.0,64.53,64.61,64.39,64.41,6200.0
2012-09-20 13:00:00,64.43,64.48,64.38,64.48,1000.0,64.43,64.48,64.38,64.48,1000.0
2012-09-20 13:30:00,64.52,64.7,64.41,64.5,7400.0,64.52,64.7,64.41,64.5,7400.0
2012-09-20 14:00:00,64.53,64.53,64.4,64.51,3400.0,64.53,64.53,64.4,64.51,3400.0
2012-09-20 14:30:00,64.51,64.56,64.39,64.46,6300.0,64.51,64.56,64.39,64.46,6300.0
2012-09-20 15:00:00,64.44,64.54,64.4,64.44,7300.0,64.44,64.54,64.4,64.44,7300.0
2012-09-20 15:30:00,64.44,64.5,64.34,64.49,13400.0,64.44,64.5,64.34,64.49,13400.0
2012-09-21 09:30:00,64.82,64.82,64.34,64.48,75900.0,64.82,64.82,64.34,64.48,75900.0
2012-09-21 10:00:00,64.5,64.55,64.35,64.43,13500.0,64.5,64.55,64.35,64.43,13500.0
2012-09-21 10:30:00,64.4,64.48,64.36,64.42,3600.0,64.4,64.48,64.36,64.42,3600.0
2012-09-21 11:00:00,64.42,64.54,64.42,64.47,24000.0,64.42,64.54,64.42,64.47,24000.0
2012-09-21 11:30:00,64.47,64.56,64.44,64.5,19900.0,64.47,64.56,64.44,64.5,19900.0
2012-09-21 12:00:00,64.5,64.52,64.36,64.44,3500.0,64.5,64.52,64.36,64.44,3500.0
2012-09-21 12:30:00,64.45,64.49,64.34,64.34,2800.0,64.45,64.49,64.34,64.34,2800.0
2012-09-21 13:00:00,64.37,64.45,64.36,64.44,4100.0,64.37,64.45,64.36,64.44,4100.0
2012-09-21 13:30:00,64.43,64.56,64.43,64.45,7600.0,64.43,64.56,64.43,64.45,7600.0
2012-09-21 14:00:00,64.45,64.47,64.3,64.35,3100.0,64.45,64.47,64.3,64.35,3100.0
2012-09-21 14:30:00,64.33,64.39,64.18,64.18,5100.0,64.33,64.39,64.18,64.18,5100.0
2012-09-21 15:00:00,64.15,64.36,64.11,64.34,7200.0,64.15,64.36,64.11,64.34,7200.0
2012-09-21 15:30:00,64.31,64.5,64.31,64.41,29600.0,64.31,64.5,64.31,64.41,29600.0
2012-09-24 09:30:00,64.06,64.51,63.9,64.28,7700.0,64.06,64.51,63.9,64.28,7700.0
2012-09-24 10:00:00,64.3,64.33,64.11,64.3,5600.0,64.3,64.33,64.11,64.3,5600.0
2012-09-24 10:30:00,64.46,64.67,64.42,64.64,5200.0,64.46,64.67,64.42,64.64,5200.0
2012-09-24 11:00:00,64.77,64.82,64.43,64.43,4800.0,64.77,64.82,64.43,64.43,4800.0
2012-09-24 11:30:00,64.49,64.49,64.35,64.35,1300.0,64.49,64.49,64.35,64.35,1300.0
2012-09-24 12:00:00,64.35,64.35,64.02,64.02,3700.0,64.35,64.35,64.02,64.02,3700.0
2012-09-24 12:30:00,64.08,64.08,64.03,64.03,600.0,64.08,64.08,64.03,64.03,600.0
2012-09-24 13:00:00,64.07,64.07,63.96,64.03,2900.0,64.07,64.07,63.96,64.03,2900.0
2012-09-24 13:30:00,64.05,64.07,63.96,63.98,7900.0,64.05,64.07,63.96,63.98,7900.0
2012-09-24 14:00:00,63.99,64.15,63.9,64.13,26200.0,63.99,64.15,63.9,64.13,26200.0
2012-09-24 14:30:00,64.19,64.2,64.06,64.09,17900.0,64.19,64.2,64.06,64.09,17900.0
2012-09-24 15:00:00,64.02,64.06,63.92,64.0,9500.0,64.02,64.06,63.92,64.0,9500.0
2012-09-24 15:30:00,64.0,64.08,63.94,64.0,19200.0,64.0,64.08,63.94,64.0,19200.0
2012-09-25 09:30:00,64.24,64.73,64.2,64.49,9500.0,64.24,64.73,64.2,64.49,9500.0
2012-09-25 10:00:00,64.52,64.74,64.44,64.45,13000.0,64.52,64.74,64.44,64.45,13000.0
2012-09-25 10:30:00,64.38,64.66,64.38,64.57,6200.0,64.38,64.66,64.38,64.57,6200.0
2012-09-25 11:00:00,64.58,64.64,64.5,64.6,6100.0,64.58,64.64,64.5,64.6,6100.0
2012-09-25 11:30:00,64.6,64.6,64.36,64.43,4200.0,64.6,64.6,64.36,64.43,4200.0
2012-09-25 12:00:00,64.46,64.57,64.32,64.32,4200.0,64.46,64.57,64.32,64.32,4200.0
2012-09-25 12:30:00,64.35,64.37,64.04,64.21,4100.0,64.35,64.37,64.04,64.21,4100.0
2012-09-25 13:00:00,64.17,64.21,64.11,64.12,1900.0,64.17,64.21,64.11,64.12,1900.0
2012-09-25 13:30:00,64.11,64.26,64.11,64.18,5000.0,64.11,64.26,64.11,64.18,5000.0
2012-09-25 14:00:00,64.22,64.25,63.96,63.97,8600.0,64.22,64.25,63.96,63.97,8600.0
2012-09-25 14:30:00,63.95,64.03,63.83,63.85,3900.0,63.95,64.03,63.83,63.85,3900.0
2012-09-25 15:00:00,63.81,63.85,63.6,63.72,5500.0,63.81,63.85,63.6,63.72,5500.0
2012-09-25 15:30:00,63.67,63.78,63.4,63.41,26600.0,63.67,63.78,63.4,63.41,26600.0
2012-09-26 09:30:00,63.52,63.93,63.52,63.79,12100.0,63.52,63.93,63.52,63.79,12100.0
2012-09-26 10:00:00,63.66,63.73,63.43,63.52,6300.0,63.66,63.73,63.43,63.52,6300.0
2012-09-26 10:30:00,63.5,63.5,63.11,63.26,3000.0,63.5,63.5,63.11,63.26,3000.0
2012-09-26 11:00:00,63.29,63.41,63.25,63.38,11500.0,63.29,63.41,63.25,63.38,11500.0
2012-09-26 11:30:00,63.35,63.41,63.21,63.36,2700.0,63.35,63.41,63.21,63.36,2700.0
2012-09-26 12:00:00,63.28,63.5,63.26,63.45,6700.0,63.28,63.5,63.26,63.45,6700.0
2012-09-26 12:30:00,63.43,63.56,63.43,63.56,4500.0,63.43,63.56,63.43,63.56,4500.0
2012-09-26 13:00:00,63.52,63.59,63.45,63.47,6400.0,63.52,63.59,63.45,63.47,6400.0
2012-09-26 13:30:00,63.48,63.62,63.42,63.58,9500.0,63.48,63.62,63.42,63.58,9500.0
2012-09-26 14:00:00,63.58,63.68,63.45,63.61,22500.0,63.58,63.68,63.45,63.61,22500.0
2012-09-26 14:30:00,63.49,63.66,63.49,63.58,2400.0,63.49,63.66,63.49,63.58,2400.0
2012-09-26 15:00:00,63.55,63.55,63.38,63.4,6300.0,63.55,63.55,63.38,63.4,6300.0
2012-09-26 15:30:00,63.46,63.5,63.32,63.46,12300.0,63.46,63.5,63.32,63.46,12300.0
2012-09-27 09:30:00,63.65,63.65,63.46,63.46,1300.0,63.65,63.65,63.46,63.46,1300.0
2012-09-27 10:00:00,63.47,63.49,63.17,63.39,5100.0,63.47,63.49,63.17,63.39,5100.0
2012-09-27 10:30:00,63.35,63.6,63.34,63.6,3400.0,63.35,63.6,63.34,63.6,3400.0
2012-09-27 11:00:00,63.56,63.63,63.32,63.37,3400.0,63.56,63.63,63.32,63.37,3400.0
2012-09-27 11:30:00,63.4,63.69,63.37,63.65,2800.0,63.4,63.69,63.37,63.65,2800.0
2012-09-27 12:00:00,63.67,63.73,63.32,63.54,9800.0,63.67,63.73,63.32,63.54,9800.0
2012-09-27 12:30:00,63.47,63.71,63.47,63.71,3200.0,63.47,63.71,63.47,63.71,3200.0
2012-09-27 13:00:00,63.73,63.73,63.28,63.51,27700.0,63.73,63.73,63.28,63.51,27700.0
2012-09-27 13:30:00,63.5,63.75,63.34,63.68,15500.0,63.5,63.75,63.34,63.68,15500.0
2012-09-27 14:00:00,63.68,63.98,63.68,63.92,2700.0,63.68,63.98,63.68,63.92,2700.0
2012-09-27 14:30:00,63.97,64.07,63.83,63.87,11900.0,63.97,64.07,63.83,63.87,11900.0
2012-09-27 15:00:00,63.87,63.9,63.75,63.84,6500.0,63.87,63.9,63.75,63.84,6500.0
2012-09-27 15:30:00,63.79,63.94,63.67,63.94,18300.0,63.79,63.94,63.67,63.94,18300.0
2012-09-28 09:30:00,63.53,63.74,63.04,63.28,6400.0,63.53,63.74,63.04,63.28,6400.0
2012-09-28 10:00:00,63.26,63.58,63.26,63.3,6500.0,63.26,63.58,63.26,63.3,6500.0
2012-09-28 10:30:00,63.27,63.36,63.2,63.28,5900.0,63.27,63.36,63.2,63.28,5900.0
2012-09-28 11:00:00,63.36,63.38,63.23,63.28,4200.0,63.36,63.38,63.23,63.28,4200.0
2012-09-28 11:30:00,63.27,63.62,63.27,63.62,3600.0,63.27,63.62,63.27,63.62,3600.0
2012-09-28 12:00:00,63.62,63.86,63.62,63.74,1700.0,63.62,63.86,63.62,63.74,1700.0
2012-09-28 12:30:00,63.73,63.73,63.61,63.67,2100.0,63.73,63.73,63.61,63.67,2100.0
2012-09-28 13:00:00,63.69,63.74,63.6,63.74,1000.0,63.69,63.74,63.6,63.74,1000.0
2012-09-28 13:30:00,63.77,63.93,63.77,63.9,2300.0,63.77,63.93,63.77,63.9,2300.0
2012-09-28 14:00:00,63.91,64.0,63.8,63.8,1800.0,63.91,64.0,63.8,63.8,1800.0
2012-09-28 14:30:00,63.74,63.82,63.68,63.82,2000.0,63.74,63.82,63.68,63.82,2000.0
2012-09-28 15:00:00,63.79,63.8,63.57,63.66,3800.0,63.79,63.8,63.57,63.66,3800.0
2012-09-28 15:30:00,63.62,63.66,63.35,63.39,19000.0,63.62,63.66,63.35,63.39,19000.0
2012-10-01 09:30:00,63.62,64.01,63.41,63.44,13700.0,63.62,64.01,63.41,63.44,13700.0
2012-10-01 10:00:00,63.5,64.09,63.49,64.0,11000.0,63.5,64.09,63.49,64.0,11000.0
2012-10-01 10:30:00,64.0,64.04,63.83,63.92,7600.0,64.0,64.04,63.83,63.92,7600.0
2012-10-01 11:00:00,63.92,64.04,63.87,63.88,11400.0,63.92,64.04,63.87,63.88,11400.0
2012-10-01 11:30:00,63.89,64.08,63.85,63.94,9400.0,63.89,64.08,63.85,63.94,9400.0
2012-10-01 12:00:00,63.95,64.04,63.93,63.96,6900.0,63.95,64.04,63.93,63.96,6900.0
2012-10-01 12:30:00,64.01,64.04,63.84,63.87,7700.0,64.01,64.04,63.84,63.87,7700.0
2012-10-01 13:00:00,63.89,63.96,63.77,63.78,3700.0,63.89,63.96,63.77,63.78,3700.0
2012-10-01 13:30:00,63.82,64.02,63.7,64.02,3800.0,63.82,64.02,63.7,64.02,3800.0
2012-10-01 14:00:00,64.05,64.07,63.94,64.02,7300.0,64.05,64.07,63.94,64.02,7300.0
2012-10-01 14:30:00,64.0,64.09,63.96,63.97,14300.0,64.0,64.09,63.96,63.97,14300.0
2012-10-01 15:00:00,63.94,63.96,63.7,63.86,9400.0,63.94,63.96,63.7,63.86,9400.0
2012-10-01 15:30:00,63.84,64.03,63.84,64.0,27900.0,63.84,64.03,63.84,64.0,27900.0
2012-10-02 09:30:00,64.39,64.5,64.08,64.18,8800.0,64.39,64.5,64.08,64.18,8800.0
2012-10-02 10:00:00,64.24,64.26,63.92,63.94,6400.0,64.24,64.26,63.92,63.94,6400.0
2012-10-02 10:30:00,64.06,64.12,64.0,64.0,4500.0,64.06,64.12,64.0,64.0,4500.0
2012-10-02 11:00:00,64.0,64.19,63.97,64.12,7600.0,64.0,64.19,63.97,64.12,7600.0
2012-10-02 11:30:00,64.15,64.22,63.88,64.13,7100.0,64.15,64.22,63.88,64.13,7100.0
2012-10-02 12:00:00,64.13,64.25,64.11,64.11,6900.0,64.13,64.25,64.11,64.11,6900.0
2012-10-02 12:30:00,64.11,64.13,64.01,64.08,1900.0,64.11,64.13,64.01,64.08,1900.0
2012-10-02 13:00:00,64.09,64.1,64.06,64.09,2900.0,64.09,64.1,64.06,64.09,2900.0
2012-10-02 13:30:00,64.06,64.15,64.01,64.15,4700.0,64.06,64.15,64.01,64.15,4700.0
2012-10-02 14:00:00,64.15,64.15,63.96,64.06,9200.0,64.15,64.15,63.96,64.06,9200.0
2012-10-02 14:30:00,64.01,64.1,64.01,64.04,1300.0,64.01,64.1,64.01,64.04,1300.0
2012-10-02 15:00:00,64.0,64.12,64.0,64.05,1500.0,64.0,64.12,64.0,64.05,1500.0
2012-10-02 15:30:00,64.05,64.19,64.05,64.15,21900.0,64.05,64.19,64.05,64.15,21900.0
2012-10-03 09:30:00,64.34,64.34,64.0,64.03,2300.0,64.34,64.34,64.0,64.03,2300.0
2012-10-03 10:00:00,64.07,64.14,63.94,64.14,2000.0,64.07,64.14,63.94,64.14,2000.0
2012-10-03 10:30:00,64.17,64.18,64.0,64.0,3500.0,64.17,64.18,64.0,64.0,3500.0
2012-10-03 11:00:00,64.08,64.27,64.07,64.27,1500.0,64.08,64.27,64.07,64.27,1500.0
2012-10-03 11:30:00,64.24,64.44,64.24,64.44,2800.0,64.24,64.44,64.24,64.44,2800.0
2012-10-03 12:00:00,64.48,64.48,64.34,64.34,3700.0,64.48,64.48,64.34,64.34,3700.0
2012-10-03 12:30:00,64.36,64.36,64.25,64.25,3100.0,64.36,64.36,64.25,64.25,3100.0
2012-10-03 13:00:00,64.28,64.38,64.28,64.32,5100.0,64.28,64.38,64.28,64.32,5100.0
2012-10-03 13:30:00,64.31,64.31,64.03,64.03,4400.0,64.31,64.31,64.03,64.03,4400.0
2012-10-03 14:00:00,64.06,64.12,64.0,64.0,1900.0,64.06,64.12,64.0,64.0,1900.0
2012-10-03 14:30:00,63.98,64.01,63.94,64.0,1600.0,63.98,64.01,63.94,64.0,1600.0
2012-10-03 15:00:00,63.9,63.9,63.79,63.82,3000.0,63.9,63.9,63.79,63.82,3000.0
2012-10-03 15:30:00,63.87,63.94,63.82,63.92,9400.0,63.87,63.94,63.82,63.92,9400.0
2012-10-04 09:30:00,64.2,64.42,64.18,64.3,600.0,64.2,64.42,64.18,64.3,600.0
2012-10-04 10:00:00,64.08,64.69,64.06,64.64,6600.0,64.08,64.69,64.06,64.64,6600.0
2012-10-04 10:30:00,64.59,64.63,64.29,64.32,4700.0,64.59,64.63,64.29,64.32,4700.0
2012-10-04 11:00:00,64.25,64.28,63.83,63.86,2200.0,64.25,64.28,63.83,63.86,2200.0
2012-10-04 11:30:00,63.84,63.96,63.75,63.88,2800.0,63.84,63.96,63.75,63.88,2800.0
2012-10-04 12:00:00,63.95,64.06,63.9,64.06,7400.0,63.95,64.06,63.9,64.06,7400.0
2012-10-04 12:30:00,64.08,64.12,63.97,64.02,6900.0,64.08,64.12,63.97,64.02,6900.0
2012-10-04 13:00:00,63.98,64.15,63.9,64.08,13400.0,63.98,64.15,63.9,64.08,13400.0
2012-10-04 13:30:00,64.15,64.26,64.07,64.16,13500.0,64.15,64.26,64.07,64.16,13500.0
2012-10-04 14:00:00,64.25,64.25,63.95,64.12,5800.0,64.25,64.25,63.95,64.12,5800.0
2012-10-04 14:30:00,64.2,64.25,64.11,64.17,3400.0,64.2,64.25,64.11,64.17,3400.0
2012-10-04 15:00:00,64.23,64.28,64.17,64.17,2000.0,64.23,64.28,64.17,64.17,2000.0
2012-10-04 15:30:00,64.2,64.29,64.17,64.19,28500.0,64.2,64.29,64.17,64.19,28500.0
2012-10-05 09:30:00,64.26,64.66,64.25,64.57,13900.0,64.26,64.66,64.25,64.57,13900.0
2012-10-05 10:00:00,64.63,65.46,64.49,65.38,14400.0,64.63,65.46,64.49,65.38,14400.0
2012-10-05 10:30:00,65.35,65.35,64.85,65.15,6500.0,65.35,65.35,64.85,65.15,6500.0
2012-10-05 11:00:00,65.07,65.2,64.97,65.0,4200.0,65.07,65.2,64.97,65.0,4200.0
2012-10-05 11:30:00,65.0,65.08,64.77,64.84,5600.0,65.0,65.08,64.77,64.84,5600.0
2012-10-05 12:00:00,65.01,65.02,64.77,64.99,3800.0,65.01,65.02,64.77,64.99,3800.0
2012-10-05 12:30:00,65.02,65.15,65.01,65.1,4700.0,65.02,65.15,65.01,65.1,4700.0
2012-10-05 13:00:00,65.02,65.02,64.69,64.69,2100.0,65.02,65.02,64.69,64.69,2100.0
2012-10-05 13:30:00,64.66,64.85,64.66,64.76,1200.0,64.66,64.85,64.66,64.76,1200.0
2012-10-05 14:00:00,64.85,64.85,64.78,64.78,1900.0,64.85,64.85,64.78,64.78,1900.0
2012-10-05 14:30:00,64.78,64.78,64.39,64.47,5900.0,64.78,64.78,64.39,64.47,5900.0
2012-10-05 15:00:00,64.48,64.57,64.19,64.46,15400.0,64.48,64.57,64.19,64.46,15400.0
2012-10-05 15:30:00,64.44,64.52,64.21,64.48,10800.0,64.44,64.52,64.21,64.48,10800.0
2012-10-08 09:30:00,64.05,64.46,64.05,64.37,3900.0,64.05,64.46,64.05,64.37,3900.0
2012-10-08 10:00:00,64.42,64.79,64.42,64.69,9800.0,64.42,64.79,64.42,64.69,9800.0
2012-10-08 10:30:00,64.74,65.08,64.73,65.05,6700.0,64.74,65.08,64.73,65.05,6700.0
2012-10-08 11:00:00,65.0,65.06,64.77,64.8,5600.0,65.0,65.06,64.77,64.8,5600.0
2012-10-08 11:30:00,64.8,64.92,64.7,64.9,4200.0,64.8,64.92,64.7,64.9,4200.0
2012-10-08 12:00:00,64.9,65.01,64.85,65.0,6300.0,64.9,65.01,64.85,65.0,6300.0
2012-10-08 12:30:00,65.06,65.08,64.98,64.98,3100.0,65.06,65.08,64.98,64.98,3100.0
2012-10-08 13:00:00,64.91,64.93,64.79,64.88,3000.0,64.91,64.93,64.79,64.88,3000.0
2012-10-08 13:30:00,64.8,64.97,64.8,64.88,1700.0,64.8,64.97,64.8,64.88,1700.0
2012-10-08 14:00:00,64.83,64.9,64.76,64.82,3000.0,64.83,64.9,64.76,64.82,3000.0
2012-10-08 14:30:00,64.82,64.82,64.72,64.75,2300.0,64.82,64.82,64.72,64.75,2300.0
2012-10-08 15:00:00,64.75,64.82,64.68,64.68,8000.0,64.75,64.82,64.68,64.68,8000.0
2012-10-08 15:30:00,64.67,64.76,64.59,64.72,23500.0,64.67,64.76,64.59,64.72,23500.0
2012-10-09 09:30:00,64.68,64.88,64.62,64.74,1300.0,64.68,64.88,64.62,64.74,1300.0
2012-10-09 10:00:00,64.68,64.79,64.59,64.79,4300.0,64.68,64.79,64.59,64.79,4300.0
2012-10-09 10:30:00,64.59,64.59,63.89,63.89,7100.0,64.59,64.59,63.89,63.89,7100.0
2012-10-09 11:00:00,63.89,63.89,63.65,63.76,3800.0,63.89,63.89,63.65,63.76,3800.0
2012-10-09 11:30:00,63.6,63.86,63.56,63.66,3800.0,63.6,63.86,63.56,63.66,3800.0
2012-10-09 12:00:00,63.67,63.88,63.63,63.78,3300.0,63.67,63.88,63.63,63.78,3300.0
2012-10-09 12:30:00,63.76,63.78,63.55,63.68,2800.0,63.76,63.78,63.55,63.68,2800.0
2012-10-09 13:00:00,63.73,63.84,63.66,63.78,8200.0,63.73,63.84,63.66,63.78,8200.0
2012-10-09 13:30:00,63.77,63.78,63.69,63.69,2700.0,63.77,63.78,63.69,63.69,2700.0
2012-10-09 14:00:00,63.66,63.77,63.66,63.71,1600.0,63.66,63.77,63.66,63.71,1600.0
2012-10-09 14:30:00,63.67,63.74,63.61,63.71,2600.0,63.67,63.74,63.61,63.71,2600.0
2012-10-09 15:00:00,63.75,63.94,63.68,63.75,6600.0,63.75,63.94,63.68,63.75,6600.0
2012-10-09 15:30:00,63.74,63.93,63.7,63.71,7300.0,63.74,63.93,63.7,63.71,7300.0
2012-10-10 09:30:00,63.75,63.76,63.47,63.47,1400.0,63.75,63.76,63.47,63.47,1400.0
2012-10-10 10:00:00,63.58,63.76,63.48,63.51,5800.0,63.58,63.76,63.48,63.51,5800.0
2012-10-10 10:30:00,63.57,63.64,63.43,63.53,2500.0,63.57,63.64,63.43,63.53,2500.0
2012-10-10 11:00:00,63.43,63.6,63.42,63.6,3600.0,63.43,63.6,63.42,63.6,3600.0
2012-10-10 11:30:00,63.6,63.68,63.44,63.49,4200.0,63.6,63.68,63.44,63.49,4200.0
2012-10-10 12:00:00,63.5,63.52,63.42,63.45,2200.0,63.5,63.52,63.42,63.45,2200.0
2012-10-10 12:30:00,63.41,63.41,63.32,63.32,300.0,63.41,63.41,63.32,63.32,300.0
2012-10-10 13:00:00,63.37,63.45,63.26,63.45,3500.0,63.37,63.45,63.26,63.45,3500.0
2012-10-10 13:30:00,63.43,63.5,63.37,63.43,1900.0,63.43,63.5,63.37,63.43,1900.0
2012-10-10 14:00:00,63.48,63.58,63.43,63.43,5100.0,63.48,63.58,63.43,63.43,5100.0
2012-10-10 14:30:00,63.47,63.5,63.39,63.48,8000.0,63.47,63.5,63.39,63.48,8000.0
2012-10-10 15:00:00,63.48,63.55,63.39,63.39,5200.0,63.48,63.55,63.39,63.39,5200.0
2012-10-10 15:30:00,63.43,63.48,63.26,63.48,8900.0,63.43,63.48,63.26,63.48,8900.0
2012-10-11 09:30:00,63.87,63.99,63.87,63.89,1800.0,63.87,63.99,63.87,63.89,1800.0
2012-10-11 10:00:00,63.98,64.06,63.92,64.06,1200.0,63.98,64.06,63.92,64.06,1200.0
2012-10-11 10:30:00,64.15,64.37,64.09,64.25,3400.0,64.15,64.37,64.09,64.25,3400.0
2012-10-11 11:00:00,64.24,64.28,64.23,64.28,300.0,64.24,64.28,64.23,64.28,300.0
2012-10-11 11:30:00,64.09,64.14,63.86,63.86,2200.0,64.09,64.14,63.86,63.86,2200.0
2012-10-11 12:00:00,63.95,63.95,63.9,63.92,1100.0,63.95,63.95,63.9,63.92,1100.0
2012-10-11 12:30:00,63.95,64.07,63.94,64.07,2100.0,63.95,64.07,63.94,64.07,2100.0
2012-10-11 13:00:00,63.97,63.97,63.91,63.92,4100.0,63.97,63.97,63.91,63.92,4100.0
2012-10-11 13:30:00,63.92,63.92,63.79,63.8,2300.0,63.92,63.92,63.79,63.8,2300.0
2012-10-11 14:00:00,63.85,63.92,63.72,63.92,1700.0,63.85,63.92,63.72,63.92,1700.0
2012-10-11 14:30:00,63.89,63.93,63.68,63.68,4100.0,63.89,63.93,63.68,63.68,4100.0
2012-10-11 15:00:00,63.72,63.81,63.66,63.81,9000.0,63.72,63.81,63.66,63.81,9000.0
2012-10-11 15:30:00,63.77,63.81,63.69,63.73,7500.0,63.77,63.81,63.69,63.73,7500.0
2012-10-12 09:30:00,63.78,64.04,63.78,64.04,2100.0,63.78,64.04,63.78,64.04,2100.0
2012-10-12 10:00:00,64.13,64.26,63.71,63.71,5900.0,64.13,64.26,63.71,63.71,5900.0
2012-10-12 10:30:00,63.7,63.82,63.63,63.78,1700.0,63.7,63.82,63.63,63.78,1700.0
2012-10-12 11:00:00,63.68,63.68,63.48,63.49,600.0,63.68,63.68,63.48,63.49,600.0
2012-10-12 11:30:00,63.48,63.48,63.28,63.31,1000.0,63.48,63.48,63.28,63.31,1000.0
2012-10-12 12:00:00,63.28,63.46,63.28,63.46,500.0,63.28,63.46,63.28,63.46,500.0
2012-10-12 12:30:00,63.34,63.38,63.24,63.24,800.0,63.34,63.38,63.24,63.24,800.0
2012-10-12 13:00:00,63.3,63.35,63.22,63.35,1500.0,63.3,63.35,63.22,63.35,1500.0
2012-10-12 13:30:00,63.24,63.28,63.16,63.28,500.0,63.24,63.28,63.16,63.28,500.0
2012-10-12 14:00:00,63.18,63.31,63.18,63.2,600.0,63.18,63.31,63.18,63.2,600.0
2012-10-12 14:30:00,63.27,63.37,63.18,63.37,700.0,63.27,63.37,63.18,63.37,700.0
2012-10-12 15:00:00,63.33,63.4,63.3,63.38,1900.0,63.33,63.4,63.3,63.38,1900.0
2012-10-12 15:30:00,63.36,63.54,63.28,63.37,18200.0,63.36,63.54,63.28,63.37,18200.0
2012-10-15 09:30:00,63.38,63.53,63.38,63.5,1800.0,63.38,63.53,63.38,63.5,1800.0
2012-10-15 10:00:00,63.41,63.49,63.1,63.3,3000.0,63.41,63.49,63.1,63.3,3000.0
2012-10-15 10:30:00,63.29,63.35,63.24,63.27,3600.0,63.29,63.35,63.24,63.27,3600.0
2012-10-15 11:00:00,63.31,63.5,63.22,63.3,2400.0,63.31,63.5,63.22,63.3,2400.0
2012-10-15 11:30:00,63.3,63.48,63.2,63.2,5500.0,63.3,63.48,63.2,63.2,5500.0
2012-10-15 12:00:00,63.26,63.29,63.14,63.29,1400.0,63.26,63.29,63.14,63.29,1400.0
2012-10-15 12:30:00,63.33,63.53,63.33,63.5,1500.0,63.33,63.53,63.33,63.5,1500.0
2012-10-15 13:00:00,63.52,63.7,63.52,63.69,1300.0,63.52,63.7,63.52,63.69,1300.0
2012-10-15 13:30:00,63.68,63.74,63.56,63.59,1800.0,63.68,63.74,63.56,63.59,1800.0
2012-10-15 14:00:00,63.56,63.6,63.56,63.6,800.0,63.56,63.6,63.56,63.6,800.0
2012-10-15 14:30:00,63.57,63.57,63.4,63.4,1100.0,63.57,63.57,63.4,63.4,1100.0
2012-10-15 15:00:00,63.42,63.59,63.35,63.35,2200.0,63.42,63.59,63.35,63.35,2200.0
2012-10-15 15:30:00,63.43,63.65,63.41,63.65,10500.0,63.43,63.65,63.41,63.65,10500.0
2012-10-16 09:30:00,63.81,64.5,63.81,64.22,4800.0,63.81,64.5,63.81,64.22,4800.0
2012-10-16 10:00:00,64.36,64.4,64.08,64.08,4900.0,64.36,64.4,64.08,64.08,4900.0
2012-10-16 10:30:00,64.16,64.21,64.04,64.11,4300.0,64.16,64.21,64.04,64.11,4300.0
2012-10-16 11:00:00,64.1,64.31,64.1,64.31,1600.0,64.1,64.31,64.1,64.31,1600.0
2012-10-16 11:30:00,64.33,64.4,64.14,64.2,3400.0,64.33,64.4,64.14,64.2,3400.0
2012-10-16 12:00:00,64.19,64.21,63.93,63.93,3900.0,64.19,64.21,63.93,63.93,3900.0
2012-10-16 12:30:00,63.91,63.99,63.91,63.98,3300.0,63.91,63.99,63.91,63.98,3300.0
2012-10-16 13:00:00,63.97,64.0,63.92,63.94,1600.0,63.97,64.0,63.92,63.94,1600.0
2012-10-16 13:30:00,63.98,64.18,63.98,64.18,2900.0,63.98,64.18,63.98,64.18,2900.0
2012-10-16 14:00:00,64.18,64.22,64.05,64.15,1200.0,64.18,64.22,64.05,64.15,1200.0
2012-10-16 14:30:00,64.13,64.21,64.09,64.09,2800.0,64.13,64.21,64.09,64.09,2800.0
2012-10-16 15:00:00,64.15,64.2,64.15,64.19,1300.0,64.15,64.2,64.15,64.19,1300.0
2012-10-16 15:30:00,64.26,64.36,64.19,64.32,6600.0,64.26,64.36,64.19,64.32,6600.0
2012-10-17 09:30:00,64.39,64.69,64.3,64.69,1200.0,64.39,64.69,64.3,64.69,1200.0
2012-10-17 10:00:00,64.74,64.98,64.72,64.79,2500.0,64.74,64.98,64.72,64.79,2500.0
2012-10-17 10:30:00,64.89,65.0,64.89,65.0,1600.0,64.89,65.0,64.89,65.0,1600.0
2012-10-17 11:00:00,64.93,64.96,64.77,64.88,6500.0,64.93,64.96,64.77,64.88,6500.0
2012-10-17 11:30:00,64.9,64.92,64.9,64.9,1400.0,64.9,64.92,64.9,64.9,1400.0
2012-10-17 12:00:00,64.9,64.96,64.85,64.96,2800.0,64.9,64.96,64.85,64.96,2800.0
2012-10-17 12:30:00,64.98,65.16,64.97,65.07,2800.0,64.98,65.16,64.97,65.07,2800.0
2012-10-17 13:00:00,64.96,65.01,64.87,64.92,6700.0,64.96,65.01,64.87,64.92,6700.0
2012-10-17 13:30:00,64.89,64.9,64.78,64.83,3700.0,64.89,64.9,64.78,64.83,3700.0
2012-10-17 14:00:00,64.84,64.94,64.71,64.81,2100.0,64.84,64.94,64.71,64.81,2100.0
2012-10-17 14:30:00,64.92,64.92,64.92,64.92,100.0,64.92,64.92,64.92,64.92,100.0
2012-10-17 15:00:00,64.9,65.05,64.9,65.01,1300.0,64.9,65.05,64.9,65.01,1300.0
2012-10-17 15:30:00,64.99,65.22,64.94,65.22,11400.0,64.99,65.22,64.94,65.22,11400.0
2012-10-18 09:30:00,65.16,65.16,64.87,64.87,2500.0,65.16,65.16,64.87,64.87,2500.0
2012-10-18 10:00:00,64.92,64.94,64.85,64.89,2000.0,64.92,64.94,64.85,64.89,2000.0
2012-10-18 10:30:00,64.89,65.07,64.89,65.07,1500.0,64.89,65.07,64.89,65.07,1500.0
2012-10-18 11:00:00,65.09,65.17,65.04,65.14,2900.0,65.09,65.17,65.04,65.14,2900.0
2012-10-18 11:30:00,65.18,65.3,65.1,65.3,2000.0,65.18,65.3,65.1,65.3,2000.0
2012-10-18 12:00:00,65.25,65.25,65.16,65.16,2100.0,65.25,65.25,65.16,65.16,2100.0
2012-10-18 12:30:00,65.09,65.2,64.97,65.1,2600.0,65.09,65.2,64.97,65.1,2600.0
2012-10-18 13:00:00,64.97,65.35,64.94,65.33,1100.0,64.97,65.35,64.94,65.33,1100.0
2012-10-18 13:30:00,65.33,65.47,65.22,65.24,1300.0,65.33,65.47,65.22,65.24,1300.0
2012-10-18 14:00:00,65.26,65.41,65.26,65.41,500.0,65.26,65.41,65.26,65.41,500.0
2012-10-18 14:30:00,65.28,65.35,65.11,65.28,3100.0,65.28,65.35,65.11,65.28,3100.0
2012-10-18 15:00:00,65.17,65.41,65.17,65.2,4300.0,65.17,65.41,65.17,65.2,4300.0
2012-10-18 15:30:00,65.2,65.24,65.0,65.05,65900.0,65.2,65.24,65.0,65.05,65900.0
2012-10-19 09:30:00,64.61,65.14,64.61,65.0,63400.0,64.61,65.14,64.61,65.0,63400.0
2012-10-19 10:00:00,64.96,65.17,64.91,65.13,15600.0,64.96,65.17,64.91,65.13,15600.0
2012-10-19 10:30:00,65.13,65.13,64.95,65.09,9700.0,65.13,65.13,64.95,65.09,9700.0
2012-10-19 11:00:00,65.0,65.0,64.34,64.59,17500.0,65.0,65.0,64.34,64.59,17500.0
2012-10-19 11:30:00,64.6,64.65,64.32,64.62,11100.0,64.6,64.65,64.32,64.62,11100.0
2012-10-19 12:00:00,64.63,64.85,64.37,64.45,49300.0,64.63,64.85,64.37,64.45,49300.0
2012-10-19 12:30:00,64.38,64.66,64.38,64.55,6100.0,64.38,64.66,64.38,64.55,6100.0
2012-10-19 13:00:00,64.51,64.83,64.4,64.45,8400.0,64.51,64.83,64.4,64.45,8400.0
2012-10-19 13:30:00,64.43,64.68,64.09,64.1,12700.0,64.43,64.68,64.09,64.1,12700.0
2012-10-19 14:00:00,64.17,64.6,64.08,64.17,26500.0,64.17,64.6,64.08,64.17,26500.0
2012-10-19 14:30:00,64.23,64.8,64.23,64.8,16400.0,64.23,64.8,64.23,64.8,16400.0
2012-10-19 15:00:00,64.79,64.79,64.56,64.69,10000.0,64.79,64.79,64.56,64.69,10000.0
2012-10-19 15:30:00,64.65,64.75,64.51,64.52,22100.0,64.65,64.75,64.51,64.52,22100.0
2012-10-22 09:30:00,64.47,64.67,63.95,64.25,3000.0,64.47,64.67,63.95,64.25,3000.0
2012-10-22 10:00:00,64.22,64.38,64.08,64.34,9200.0,64.22,64.38,64.08,64.34,9200.0
2012-10-22 10:30:00,64.34,64.51,64.15,64.25,12400.0,64.34,64.51,64.15,64.25,12400.0
2012-10-22 11:00:00,64.26,64.41,64.11,64.21,6300.0,64.26,64.41,64.11,64.21,6300.0
2012-10-22 11:30:00,64.17,64.63,64.17,64.31,5600.0,64.17,64.63,64.17,64.31,5600.0
2012-10-22 12:00:00,64.32,64.43,64.15,64.22,5500.0,64.32,64.43,64.15,64.22,5500.0
2012-10-22 12:30:00,64.16,64.21,63.98,64.02,4300.0,64.16,64.21,63.98,64.02,4300.0
2012-10-22 13:00:00,64.07,64.14,63.69,63.72,6300.0,64.07,64.14,63.69,63.72,6300.0
2012-10-22 13:30:00,63.73,63.73,63.36,63.36,11000.0,63.73,63.73,63.36,63.36,11000.0
2012-10-22 14:00:00,63.36,63.52,63.27,63.27,8700.0,63.36,63.52,63.27,63.27,8700.0
2012-10-22 14:30:00,63.3,63.38,63.22,63.24,5500.0,63.3,63.38,63.22,63.24,5500.0
2012-10-22 15:00:00,63.27,63.28,63.1,63.28,5600.0,63.27,63.28,63.1,63.28,5600.0
2012-10-22 15:30:00,63.19,63.43,63.17,63.41,22400.0,63.19,63.43,63.17,63.41,22400.0
2012-10-23 09:30:00,63.01,63.52,62.6,62.6,8500.0,63.01,63.52,62.6,62.6,8500.0
2012-10-23 10:00:00,62.6,62.83,62.32,62.33,8200.0,62.6,62.83,62.32,62.33,8200.0
2012-10-23 10:30:00,62.33,62.4,62.04,62.13,11500.0,62.33,62.4,62.04,62.13,11500.0
2012-10-23 11:00:00,62.15,62.3,62.0,62.0,15500.0,62.15,62.3,62.0,62.0,15500.0
2012-10-23 11:30:00,62.0,62.13,61.89,62.07,8300.0,62.0,62.13,61.89,62.07,8300.0
2012-10-23 12:00:00,62.11,62.31,62.05,62.26,5000.0,62.11,62.31,62.05,62.26,5000.0
2012-10-23 12:30:00,62.3,62.41,62.23,62.24,3500.0,62.3,62.41,62.23,62.24,3500.0
2012-10-23 13:00:00,62.28,62.39,62.18,62.22,4300.0,62.28,62.39,62.18,62.22,4300.0
2012-10-23 13:30:00,62.26,62.3,62.13,62.26,6400.0,62.26,62.3,62.13,62.26,6400.0
2012-10-23 14:00:00,62.28,62.3,62.16,62.25,8600.0,62.28,62.3,62.16,62.25,8600.0
2012-10-23 14:30:00,62.17,62.29,62.11,62.21,4800.0,62.17,62.29,62.11,62.21,4800.0
2012-10-23 15:00:00,62.19,62.29,62.11,62.11,11400.0,62.19,62.29,62.11,62.11,11400.0
2012-10-23 15:30:00,62.09,62.39,62.0,62.35,18100.0,62.09,62.39,62.0,62.35,18100.0
2012-10-24 09:30:00,62.79,62.79,61.85,62.14,8000.0,62.79,62.79,61.85,62.14,8000.0
2012-10-24 10:00:00,62.13,62.73,61.86,62.58,9200.0,62.13,62.73,61.86,62.58,9200.0
2012-10-24 10:30:00,62.55,62.92,62.55,62.88,7400.0,62.55,62.92,62.55,62.88,7400.0
2012-10-24 11:00:00,62.85,62.96,62.7,62.96,8900.0,62.85,62.96,62.7,62.96,8900.0
2012-10-24 11:30:00,63.03,63.11,62.93,63.08,4400.0,63.03,63.11,62.93,63.08,4400.0
2012-10-24 12:00:00,63.06,63.11,62.74,62.83,6700.0,63.06,63.11,62.74,62.83,6700.0
2012-10-24 12:30:00,62.84,62.85,62.68,62.72,3100.0,62.84,62.85,62.68,62.72,3100.0
2012-10-24 13:00:00,62.65,62.69,62.48,62.55,4300.0,62.65,62.69,62.48,62.55,4300.0
2012-10-24 13:30:00,62.52,62.52,62.35,62.38,3300.0,62.52,62.52,62.35,62.38,3300.0
2012-10-24 14:00:00,62.31,62.32,62.05,62.27,7200.0,62.31,62.32,62.05,62.27,7200.0
2012-10-24 14:30:00,62.27,62.27,61.88,61.89,10500.0,62.27,62.27,61.88,61.89,10500.0
2012-10-24 15:00:00,61.89,61.95,61.65,61.68,11100.0,61.89,61.95,61.65,61.68,11100.0
2012-10-24 15:30:00,61.67,61.83,61.45,61.76,26600.0,61.67,61.83,61.45,61.76,26600.0
2012-10-25 09:30:00,62.96,65.17,62.96,64.85,18800.0,62.96,65.17,62.96,64.85,18800.0
2012-10-25 10:00:00,64.86,65.31,64.77,64.81,14200.0,64.86,65.31,64.77,64.81,14200.0
2012-10-25 10:30:00,64.83,64.95,64.63,64.85,19200.0,64.83,64.95,64.63,64.85,19200.0
2012-10-25 11:00:00,64.88,64.88,64.05,64.13,13300.0,64.88,64.88,64.05,64.13,13300.0
2012-10-25 11:30:00,64.12,64.17,63.63,63.81,19200.0,64.12,64.17,63.63,63.81,19200.0
2012-10-25 12:00:00,63.91,64.02,63.69,63.94,13100.0,63.91,64.02,63.69,63.94,13100.0
2012-10-25 12:30:00,63.97,64.58,63.97,64.4,12000.0,63.97,64.58,63.97,64.4,12000.0
2012-10-25 13:00:00,64.51,65.2,64.48,65.2,17000.0,64.51,65.2,64.48,65.2,17000.0
2012-10-25 13:30:00,65.2,65.7,65.13,65.33,22200.0,65.2,65.7,65.13,65.33,22200.0
2012-10-25 14:00:00,65.37,65.62,65.16,65.51,34100.0,65.37,65.62,65.16,65.51,34100.0
2012-10-25 14:30:00,65.47,65.78,65.47,65.74,14700.0,65.47,65.78,65.47,65.74,14700.0
2012-10-25 15:00:00,65.73,65.85,65.61,65.68,39700.0,65.73,65.85,65.61,65.68,39700.0
2012-10-25 15:30:00,65.67,65.89,65.46,65.8,43900.0,65.67,65.89,65.46,65.8,43900.0
2012-10-26 09:30:00,65.58,66.11,65.58,65.93,6700.0,65.58,66.11,65.58,65.93,6700.0
2012-10-26 10:00:00,65.78,65.96,65.48,65.48,7900.0,65.78,65.96,65.48,65.48,7900.0
2012-10-26 10:30:00,65.5,65.5,64.73,64.73,9900.0,65.5,65.5,64.73,64.73,9900.0
2012-10-26 11:00:00,64.76,64.79,64.34,64.34,12800.0,64.76,64.79,64.34,64.34,12800.0
2012-10-26 11:30:00,64.38,64.42,63.85,63.92,9200.0,64.38,64.42,63.85,63.92,9200.0
2012-10-26 12:00:00,63.71,63.99,63.56,63.92,14400.0,63.71,63.99,63.56,63.92,14400.0
2012-10-26 12:30:00,63.96,64.11,63.81,63.97,6000.0,63.96,64.11,63.81,63.97,6000.0
2012-10-26 13:00:00,63.96,63.97,63.55,63.66,13000.0,63.96,63.97,63.55,63.66,13000.0
2012-10-26 13:30:00,63.65,63.8,63.29,63.35,8500.0,63.65,63.8,63.29,63.35,8500.0
2012-10-26 14:00:00,63.41,63.55,63.31,63.55,11100.0,63.41,63.55,63.31,63.55,11100.0
2012-10-26 14:30:00,63.52,63.55,63.05,63.3,14200.0,63.52,63.55,63.05,63.3,14200.0
2012-10-26 15:00:00,63.32,63.38,63.12,63.24,23000.0,63.32,63.38,63.12,63.24,23000.0
2012-10-26 15:30:00,63.23,63.4,63.12,63.2,41800.0,63.23,63.4,63.12,63.2,41800.0
2012-10-31 09:30:00,62.74,63.74,62.51,63.63,7100.0,62.74,63.74,62.51,63.63,7100.0
2012-10-31 10:00:00,63.82,64.0,63.53,63.53,12100.0,63.82,64.0,63.53,63.53,12100.0
2012-10-31 10:30:00,63.53,63.96,63.52,63.96,4800.0,63.53,63.96,63.52,63.96,4800.0
2012-10-31 11:00:00,63.98,63.98,63.4,63.51,11900.0,63.98,63.98,63.4,63.51,11900.0
2012-10-31 11:30:00,63.56,63.63,63.48,63.48,4800.0,63.56,63.63,63.48,63.48,4800.0
2012-10-31 12:00:00,63.49,63.5,63.21,63.29,7700.0,63.49,63.5,63.21,63.29,7700.0
2012-10-31 12:30:00,63.33,63.5,63.2,63.39,7600.0,63.33,63.5,63.2,63.39,7600.0
2012-10-31 13:00:00,63.27,63.43,63.27,63.4,6300.0,63.27,63.43,63.27,63.4,6300.0
2012-10-31 13:30:00,63.38,63.46,63.21,63.42,8300.0,63.38,63.46,63.21,63.42,8300.0
2012-10-31 14:00:00,63.45,63.8,63.42,63.8,4800.0,63.45,63.8,63.42,63.8,4800.0
2012-10-31 14:30:00,63.8,64.02,63.76,63.81,15200.0,63.8,64.02,63.76,63.81,15200.0
2012-10-31 15:00:00,63.83,63.95,63.61,63.94,5600.0,63.83,63.95,63.61,63.94,5600.0
2012-10-31 15:30:00,63.94,64.02,63.7,64.02,19100.0,63.94,64.02,63.7,64.02,19100.0
2012-11-01 09:30:00,64.24,64.29,63.67,64.12,13100.0,64.24,64.29,63.67,64.12,13100.0
2012-11-01 10:00:00,64.08,64.87,64.08,64.83,17400.0,64.08,64.87,64.08,64.83,17400.0
2012-11-01 10:30:00,64.86,64.88,64.67,64.72,11500.0,64.86,64.88,64.67,64.72,11500.0
2012-11-01 11:00:00,64.77,65.18,64.66,65.16,14600.0,64.77,65.18,64.66,65.16,14600.0
2012-11-01 11:30:00,65.18,65.48,64.9,65.42,15000.0,65.18,65.48,64.9,65.42,15000.0
2012-11-01 12:00:00,65.42,65.49,64.85,64.85,17300.0,65.42,65.49,64.85,64.85,17300.0
2012-11-01 12:30:00,64.76,64.79,64.56,64.7,7000.0,64.76,64.79,64.56,64.7,7000.0
2012-11-01 13:00:00,64.48,64.75,64.48,64.7,7800.0,64.48,64.75,64.48,64.7,7800.0
2012-11-01 13:30:00,64.68,64.76,64.68,64.7,3800.0,64.68,64.76,64.68,64.7,3800.0
2012-11-01 14:00:00,64.7,64.93,64.68,64.91,5700.0,64.7,64.93,64.68,64.91,5700.0
2012-11-01 14:30:00,64.95,65.27,64.88,65.27,12100.0,64.95,65.27,64.88,65.27,12100.0
2012-11-01 15:00:00,65.22,65.34,65.16,65.29,10200.0,65.22,65.34,65.16,65.29,10200.0
2012-11-01 15:30:00,65.26,65.43,65.11,65.21,41700.0,65.26,65.43,65.11,65.21,41700.0
2012-11-02 09:30:00,64.95,65.24,64.71,64.8,2600.0,64.95,65.24,64.71,64.8,2600.0
2012-11-02 10:00:00,64.53,64.67,64.31,64.41,11900.0,64.53,64.67,64.31,64.41,11900.0
2012-11-02 10:30:00,64.35,64.73,64.3,64.69,11400.0,64.35,64.73,64.3,64.69,11400.0
2012-11-02 11:00:00,64.67,64.71,64.48,64.56,11300.0,64.67,64.71,64.48,64.56,11300.0
2012-11-02 11:30:00,64.57,64.9,64.47,64.56,14300.0,64.57,64.9,64.47,64.56,14300.0
2012-11-02 12:00:00,64.63,64.75,64.51,64.51,4800.0,64.63,64.75,64.51,64.51,4800.0
2012-11-02 12:30:00,64.51,64.56,64.29,64.44,10600.0,64.51,64.56,64.29,64.44,10600.0
2012-11-02 13:00:00,64.37,64.42,64.18,64.2,4000.0,64.37,64.42,64.18,64.2,4000.0
2012-11-02 13:30:00,64.23,64.32,64.1,64.11,23700.0,64.23,64.32,64.1,64.11,23700.0
2012-11-02 14:00:00,64.15,64.15,63.85,63.96,8100.0,64.15,64.15,63.85,63.96,8100.0
2012-11-02 14:30:00,64.0,64.03,63.76,63.76,10600.0,64.0,64.03,63.76,63.76,10600.0
2012-11-02 15:00:00,63.79,64.01,63.74,63.82,17000.0,63.79,64.01,63.74,63.82,17000.0
2012-11-02 15:30:00,63.81,64.02,63.71,63.71,49100.0,63.81,64.02,63.71,63.71,49100.0
2012-11-05 09:30:00,63.77,63.98,63.23,63.36,8600.0,63.77,63.98,63.23,63.36,8600.0
2012-11-05 10:00:00,63.5,63.68,63.45,63.58,4200.0,63.5,63.68,63.45,63.58,4200.0
2012-11-05 10:30:00,63.56,63.7,63.56,63.69,1800.0,63.56,63.7,63.56,63.69,1800.0
2012-11-05 11:00:00,63.69,63.99,63.69,63.99,4200.0,63.69,63.99,63.69,63.99,4200.0
2012-11-05 11:30:00,63.99,64.05,63.82,64.03,14900.0,63.99,64.05,63.82,64.03,14900.0
2012-11-05 12:00:00,64.05,64.22,63.94,64.15,21400.0,64.05,64.22,63.94,64.15,21400.0
2012-11-05 12:30:00,64.13,64.35,64.07,64.28,7400.0,64.13,64.35,64.07,64.28,7400.0
2012-11-05 13:00:00,64.31,64.62,64.22,64.47,14200.0,64.31,64.62,64.22,64.47,14200.0
2012-11-05 13:30:00,64.43,64.5,64.31,64.37,12100.0,64.43,64.5,64.31,64.37,12100.0
2012-11-05 14:00:00,64.38,64.43,64.31,64.42,5200.0,64.38,64.43,64.31,64.42,5200.0
2012-11-05 14:30:00,64.49,64.58,64.46,64.56,20400.0,64.49,64.58,64.46,64.56,20400.0
2012-11-05 15:00:00,64.58,64.64,64.54,64.56,9300.0,64.58,64.64,64.54,64.56,9300.0
2012-11-05 15:30:00,64.57,64.7,64.47,64.7,27500.0,64.57,64.7,64.47,64.7,27500.0
2012-11-06 09:30:00,64.2,65.12,64.2,65.08,6000.0,64.2,65.12,64.2,65.08,6000.0
2012-11-06 10:00:00,65.15,65.32,65.08,65.22,11800.0,65.15,65.32,65.08,65.22,11800.0
2012-11-06 10:30:00,65.3,65.53,65.28,65.36,6400.0,65.3,65.53,65.28,65.36,6400.0
2012-11-06 11:00:00,65.39,65.68,65.38,65.49,8300.0,65.39,65.68,65.38,65.49,8300.0
2012-11-06 11:30:00,65.52,66.21,65.52,66.04,17500.0,65.52,66.21,65.52,66.04,17500.0
2012-11-06 12:00:00,66.05,66.36,66.05,66.2,14800.0,66.05,66.36,66.05,66.2,14800.0
2012-11-06 12:30:00,66.19,66.25,65.99,66.01,11600.0,66.19,66.25,65.99,66.01,11600.0
2012-11-06 13:00:00,66.07,66.1,65.92,66.07,10000.0,66.07,66.1,65.92,66.07,10000.0
2012-11-06 13:30:00,66.02,66.1,65.92,66.0,9400.0,66.02,66.1,65.92,66.0,9400.0
2012-11-06 14:00:00,66.05,66.13,65.9,66.08,5800.0,66.05,66.13,65.9,66.08,5800.0
2012-11-06 14:30:00,66.02,66.02,65.72,65.79,29800.0,66.02,66.02,65.72,65.79,29800.0
2012-11-06 15:00:00,65.77,65.83,65.64,65.64,23900.0,65.77,65.83,65.64,65.64,23900.0
2012-11-06 15:30:00,65.64,65.72,65.24,65.33,65600.0,65.64,65.72,65.24,65.33,65600.0
2012-11-07 09:30:00,65.31,67.03,63.64,64.14,11400.0,65.31,67.03,63.64,64.14,11400.0
2012-11-07 10:00:00,63.99,64.09,63.53,63.56,20900.0,63.99,64.09,63.53,63.56,20900.0
2012-11-07 10:30:00,63.55,63.63,62.99,62.99,17300.0,63.55,63.63,62.99,62.99,17300.0
2012-11-07 11:00:00,62.99,63.27,62.99,63.06,21800.0,62.99,63.27,62.99,63.06,21800.0
2012-11-07 11:30:00,63.09,63.27,62.97,63.2,5100.0,63.09,63.27,62.97,63.2,5100.0
2012-11-07 12:00:00,63.19,63.22,63.03,63.15,6700.0,63.19,63.22,63.03,63.15,6700.0
2012-11-07 12:30:00,63.11,63.16,63.05,63.16,7000.0,63.11,63.16,63.05,63.16,7000.0
2012-11-07 13:00:00,63.13,63.52,63.13,63.31,5300.0,63.13,63.52,63.13,63.31,5300.0
2012-11-07 13:30:00,63.35,63.54,63.23,63.25,6300.0,63.35,63.54,63.23,63.25,6300.0
2012-11-07 14:00:00,63.21,63.47,63.21,63.44,4600.0,63.21,63.47,63.21,63.44,4600.0
2012-11-07 14:30:00,63.39,63.5,63.3,63.3,22000.0,63.39,63.5,63.3,63.3,22000.0
2012-11-07 15:00:00,63.29,63.6,63.24,63.53,24300.0,63.29,63.6,63.24,63.53,24300.0
2012-11-07 15:30:00,63.51,63.61,63.33,63.38,41300.0,63.51,63.61,63.33,63.38,41300.0
2012-11-08 09:30:00,63.39,63.59,63.09,63.29,8100.0,63.39,63.59,63.09,63.29,8100.0
2012-11-08 10:00:00,63.28,63.46,63.22,63.43,7300.0,63.28,63.46,63.22,63.43,7300.0
2012-11-08 10:30:00,63.5,63.77,63.28,63.4,10500.0,63.5,63.77,63.28,63.4,10500.0
2012-11-08 11:00:00,63.47,63.47,63.05,63.13,10300.0,63.47,63.47,63.05,63.13,10300.0
2012-11-08 11:30:00,63.13,63.35,63.03,63.31,13200.0,63.13,63.35,63.03,63.31,13200.0
2012-11-08 12:00:00,63.3,63.45,63.26,63.3,11200.0,63.3,63.45,63.26,63.3,11200.0
2012-11-08 12:30:00,63.28,63.39,62.89,62.91,10200.0,63.28,63.39,62.89,62.91,10200.0
2012-11-08 13:00:00,62.85,62.91,62.56,62.69,8500.0,62.85,62.91,62.56,62.69,8500.0
2012-11-08 13:30:00,62.74,62.83,62.63,62.81,4900.0,62.74,62.83,62.63,62.81,4900.0
2012-11-08 14:00:00,62.8,62.88,62.67,62.74,6700.0,62.8,62.88,62.67,62.74,6700.0
2012-11-08 14:30:00,62.79,62.82,62.61,62.72,5800.0,62.79,62.82,62.61,62.72,5800.0
2012-11-08 15:00:00,62.71,62.79,62.6,62.63,6000.0,62.71,62.79,62.6,62.63,6000.0
2012-11-08 15:30:00,62.64,62.72,62.43,62.44,28800.0,62.64,62.72,62.43,62.44,28800.0
2012-11-09 09:30:00,62.01,62.03,60.66,61.95,21300.0,62.01,62.03,60.66,61.95,21300.0
2012-11-09 10:00:00,61.97,62.45,61.84,62.4,7300.0,61.97,62.45,61.84,62.4,7300.0
2012-11-09 10:30:00,62.38,62.56,62.3,62.54,5900.0,62.38,62.56,62.3,62.54,5900.0
2012-11-09 11:00:00,62.56,62.68,62.55,62.68,8500.0,62.56,62.68,62.55,62.68,8500.0
2012-11-09 11:30:00,62.67,63.0,62.67,62.96,15500.0,62.67,63.0,62.67,62.96,15500.0
2012-11-09 12:00:00,62.97,63.0,62.71,62.79,7700.0,62.97,63.0,62.71,62.79,7700.0
2012-11-09 12:30:00,62.74,62.86,62.71,62.75,4900.0,62.74,62.86,62.71,62.75,4900.0
2012-11-09 13:00:00,62.7,62.81,62.31,62.31,5700.0,62.7,62.81,62.31,62.31,5700.0
2012-11-09 13:30:00,62.27,62.43,62.1,62.39,9500.0,62.27,62.43,62.1,62.39,9500.0
2012-11-09 14:00:00,62.35,62.4,62.24,62.4,6900.0,62.35,62.4,62.24,62.4,6900.0
2012-11-09 14:30:00,62.4,62.85,62.4,62.49,8800.0,62.4,62.85,62.4,62.49,8800.0
2012-11-09 15:00:00,62.51,62.55,62.3,62.55,8200.0,62.51,62.55,62.3,62.55,8200.0
2012-11-09 15:30:00,62.51,62.52,62.17,62.51,35800.0,62.51,62.52,62.17,62.51,35800.0
2012-11-12 09:30:00,62.93,62.93,62.06,62.22,10600.0,62.93,62.93,62.06,62.22,10600.0
2012-11-12 10:00:00,62.22,62.24,62.02,62.14,12000.0,62.22,62.24,62.02,62.14,12000.0
2012-11-12 10:30:00,62.16,62.21,62.0,62.06,4900.0,62.16,62.21,62.0,62.06,4900.0
2012-11-12 11:00:00,62.01,62.14,62.0,62.13,6900.0,62.01,62.14,62.0,62.13,6900.0
2012-11-12 11:30:00,62.14,62.16,61.87,61.87,4800.0,62.14,62.16,61.87,61.87,4800.0
2012-11-12 12:00:00,61.89,61.89,61.75,61.79,3300.0,61.89,61.89,61.75,61.79,3300.0
2012-11-12 12:30:00,61.77,61.85,61.77,61.81,3900.0,61.77,61.85,61.77,61.81,3900.0
2012-11-12 13:00:00,61.81,61.89,61.71,61.71,8600.0,61.81,61.89,61.71,61.71,8600.0
2012-11-12 13:30:00,61.72,61.76,61.55,61.62,5500.0,61.72,61.76,61.55,61.62,5500.0
2012-11-12 14:00:00,61.65,61.89,61.61,61.79,7100.0,61.65,61.89,61.61,61.79,7100.0
2012-11-12 14:30:00,61.82,61.86,61.62,61.7,4800.0,61.82,61.86,61.62,61.7,4800.0
2012-11-12 15:00:00,61.68,61.79,61.61,61.66,12000.0,61.68,61.79,61.61,61.66,12000.0
2012-11-12 15:30:00,61.65,61.71,61.61,61.63,20300.0,61.65,61.71,61.61,61.63,20300.0
2012-11-13 09:30:00,61.28,61.97,61.08,61.92,11200.0,61.28,61.97,61.08,61.92,11200.0
2012-11-13 10:00:00,61.97,62.0,61.6,61.99,19900.0,61.97,62.0,61.6,61.99,19900.0
2012-11-13 10:30:00,61.97,62.47,61.89,62.47,11900.0,61.97,62.47,61.89,62.47,11900.0
2012-11-13 11:00:00,62.46,62.63,62.35,62.37,8300.0,62.46,62.63,62.35,62.37,8300.0
2012-11-13 11:30:00,62.4,62.4,62.11,62.18,14100.0,62.4,62.4,62.11,62.18,14100.0
2012-11-13 12:00:00,62.21,62.21,62.0,62.11,9600.0,62.21,62.21,62.0,62.11,9600.0
2012-11-13 12:30:00,62.05,62.25,61.98,62.22,5800.0,62.05,62.25,61.98,62.22,5800.0
2012-11-13 13:00:00,62.28,62.38,62.19,62.32,3400.0,62.28,62.38,62.19,62.32,3400.0
2012-11-13 13:30:00,62.32,62.33,62.19,62.19,7200.0,62.32,62.33,62.19,62.19,7200.0
2012-11-13 14:00:00,62.24,62.33,62.12,62.32,8500.0,62.24,62.33,62.12,62.32,8500.0
2012-11-13 14:30:00,62.27,62.32,62.14,62.25,8800.0,62.27,62.32,62.14,62.25,8800.0
2012-11-13 15:00:00,62.28,62.38,62.18,62.23,11200.0,62.28,62.38,62.18,62.23,11200.0
2012-11-13 15:30:00,62.23,62.26,61.88,62.02,27400.0,62.23,62.26,61.88,62.02,27400.0
2012-11-14 09:30:00,62.0,62.0,61.28,61.31,6000.0,62.0,62.0,61.28,61.31,6000.0
2012-11-14 10:00:00,61.33,61.48,61.16,61.16,6200.0,61.33,61.48,61.16,61.16,6200.0
2012-11-14 10:30:00,61.16,61.21,61.0,61.03,12100.0,61.16,61.21,61.0,61.03,12100.0
2012-11-14 11:00:00,61.08,61.46,61.07,61.46,8800.0,61.08,61.46,61.07,61.46,8800.0
2012-11-14 11:30:00,61.46,61.46,61.26,61.33,9100.0,61.46,61.46,61.26,61.33,9100.0
2012-11-14 12:00:00,61.36,61.36,61.02,61.1,5800.0,61.36,61.36,61.02,61.1,5800.0
2012-11-14 12:30:00,61.11,61.27,61.09,61.24,11400.0,61.11,61.27,61.09,61.24,11400.0
2012-11-14 13:00:00,61.27,61.31,61.17,61.29,9200.0,61.27,61.31,61.17,61.29,9200.0
2012-11-14 13:30:00,61.26,61.34,61.2,61.29,12000.0,61.26,61.34,61.2,61.29,12000.0
2012-11-14 14:00:00,61.31,61.35,61.07,61.18,12300.0,61.31,61.35,61.07,61.18,12300.0
2012-11-14 14:30:00,61.15,61.18,61.0,61.12,10100.0,61.15,61.18,61.0,61.12,10100.0
2012-11-14 15:00:00,61.07,61.07,60.6,60.78,27100.0,61.07,61.07,60.6,60.78,27100.0
2012-11-14 15:30:00,60.75,60.89,60.31,60.45,36300.0,60.75,60.89,60.31,60.45,36300.0
2012-11-15 09:30:00,60.5,60.92,60.04,60.05,8000.0,60.5,60.92,60.04,60.05,8000.0
2012-11-15 10:00:00,60.05,60.57,60.05,60.42,10500.0,60.05,60.57,60.05,60.42,10500.0
2012-11-15 10:30:00,60.4,60.77,60.35,60.51,8400.0,60.4,60.77,60.35,60.51,8400.0
2012-11-15 11:00:00,60.45,60.46,60.13,60.4,7500.0,60.45,60.46,60.13,60.4,7500.0
2012-11-15 11:30:00,60.34,60.44,60.02,60.19,9200.0,60.34,60.44,60.02,60.19,9200.0
2012-11-15 12:00:00,60.16,60.16,59.73,59.83,11100.0,60.16,60.16,59.73,59.83,11100.0
2012-11-15 12:30:00,59.87,60.03,59.83,59.95,9300.0,59.87,60.03,59.83,59.95,9300.0
2012-11-15 13:00:00,60.02,60.23,60.02,60.22,8500.0,60.02,60.23,60.02,60.22,8500.0
2012-11-15 13:30:00,60.24,60.53,60.18,60.35,9400.0,60.24,60.53,60.18,60.35,9400.0
2012-11-15 14:00:00,60.38,60.45,60.3,60.42,12800.0,60.38,60.45,60.3,60.42,12800.0
2012-11-15 14:30:00,60.42,60.42,60.19,60.26,7100.0,60.42,60.42,60.19,60.26,7100.0
2012-11-15 15:00:00,60.23,60.27,60.05,60.12,13000.0,60.23,60.27,60.05,60.12,13000.0
2012-11-15 15:30:00,60.1,60.48,60.01,60.43,29200.0,60.1,60.48,60.01,60.43,29200.0
2012-11-16 09:30:00,60.26,60.65,59.61,60.01,27400.0,60.26,60.65,59.61,60.01,27400.0
2012-11-16 10:00:00,60.1,60.25,59.62,60.13,8100.0,60.1,60.25,59.62,60.13,8100.0
2012-11-16 10:30:00,60.29,60.54,60.17,60.46,17700.0,60.29,60.54,60.17,60.46,17700.0
2012-11-16 11:00:00,60.46,60.57,60.3,60.3,30000.0,60.46,60.57,60.3,60.3,30000.0
2012-11-16 11:30:00,60.3,61.16,60.3,61.12,18600.0,60.3,61.16,60.3,61.12,18600.0
2012-11-16 12:00:00,61.12,61.29,60.65,60.68,35000.0,61.12,61.29,60.65,60.68,35000.0
2012-11-16 12:30:00,60.71,60.96,60.68,60.8,16600.0,60.71,60.96,60.68,60.8,16600.0
2012-11-16 13:00:00,60.86,61.12,60.85,61.05,13400.0,60.86,61.12,60.85,61.05,13400.0
2012-11-16 13:30:00,61.09,61.36,61.0,61.24,13500.0,61.09,61.36,61.0,61.24,13500.0
2012-11-16 14:00:00,61.33,61.37,60.86,60.87,18800.0,61.33,61.37,60.86,60.87,18800.0
2012-11-16 14:30:00,60.81,60.82,60.57,60.75,17300.0,60.81,60.82,60.57,60.75,17300.0
2012-11-16 15:00:00,60.8,61.01,60.59,60.85,23200.0,60.8,61.01,60.59,60.85,23200.0
2012-11-16 15:30:00,60.86,60.87,60.69,60.73,31400.0,60.86,60.87,60.69,60.73,31400.0
2012-11-19 09:30:00,61.36,61.67,61.26,61.29,4400.0,61.36,61.67,61.26,61.29,4400.0
2012-11-19 10:00:00,61.3,61.46,61.13,61.46,5700.0,61.3,61.46,61.13,61.46,5700.0
2012-11-19 10:30:00,61.45,61.56,61.39,61.55,2900.0,61.45,61.56,61.39,61.55,2900.0
2012-11-19 11:00:00,61.37,61.58,61.36,61.58,5500.0,61.37,61.58,61.36,61.58,5500.0
2012-11-19 11:30:00,61.57,61.79,61.55,61.79,4100.0,61.57,61.79,61.55,61.79,4100.0
2012-11-19 12:00:00,61.78,61.88,61.75,61.88,4700.0,61.78,61.88,61.75,61.88,4700.0
2012-11-19 12:30:00,61.82,61.97,61.81,61.9,3700.0,61.82,61.97,61.81,61.9,3700.0
2012-11-19 13:00:00,61.9,61.9,61.8,61.84,1700.0,61.9,61.9,61.8,61.84,1700.0
2012-11-19 13:30:00,61.84,61.91,61.72,61.72,3500.0,61.84,61.91,61.72,61.72,3500.0
2012-11-19 14:00:00,61.74,61.87,61.71,61.85,5400.0,61.74,61.87,61.71,61.85,5400.0
2012-11-19 14:30:00,61.81,62.07,61.79,62.04,8000.0,61.81,62.07,61.79,62.04,8000.0
2012-11-19 15:00:00,61.91,61.99,61.81,61.93,4500.0,61.91,61.99,61.81,61.93,4500.0
2012-11-19 15:30:00,61.87,62.26,61.82,62.26,33300.0,61.87,62.26,61.82,62.26,33300.0
2012-11-20 09:30:00,62.18,62.45,62.16,62.16,3900.0,62.18,62.45,62.16,62.16,3900.0
2012-11-20 10:00:00,62.22,62.44,61.99,62.23,4400.0,62.22,62.44,61.99,62.23,4400.0
2012-11-20 10:30:00,62.3,62.33,62.03,62.04,7000.0,62.3,62.33,62.03,62.04,7000.0
2012-11-20 11:00:00,62.07,62.47,61.83,62.42,7500.0,62.07,62.47,61.83,62.42,7500.0
2012-11-20 11:30:00,62.43,62.7,62.31,62.62,6200.0,62.43,62.7,62.31,62.62,6200.0
2012-11-20 12:00:00,62.61,62.62,62.18,62.2,8000.0,62.61,62.62,62.18,62.2,8000.0
2012-11-20 12:30:00,62.26,62.61,62.24,62.55,5400.0,62.26,62.61,62.24,62.55,5400.0
2012-11-20 13:00:00,62.58,62.58,62.03,62.03,4900.0,62.58,62.58,62.03,62.03,4900.0
2012-11-20 13:30:00,62.04,62.34,62.04,62.26,13800.0,62.04,62.34,62.04,62.26,13800.0
2012-11-20 14:00:00,62.26,62.47,62.1,62.47,6100.0,62.26,62.47,62.1,62.47,6100.0
2012-11-20 14:30:00,62.47,62.54,62.33,62.54,5500.0,62.47,62.54,62.33,62.54,5500.0
2012-11-20 15:00:00,62.56,62.7,62.31,62.39,7800.0,62.56,62.7,62.31,62.39,7800.0
2012-11-20 15:30:00,62.41,62.63,62.37,62.63,16200.0,62.41,62.63,62.37,62.63,16200.0
2012-11-21 09:30:00,62.79,62.94,62.62,62.73,1700.0,62.79,62.94,62.62,62.73,1700.0
2012-11-21 10:00:00,62.6,62.7,62.6,62.7,500.0,62.6,62.7,62.6,62.7,500.0
2012-11-21 10:30:00,62.74,62.75,62.5,62.55,3600.0,62.74,62.75,62.5,62.55,3600.0
2012-11-21 11:00:00,62.5,62.6,62.47,62.56,4900.0,62.5,62.6,62.47,62.56,4900.0
2012-11-21 11:30:00,62.49,62.53,62.44,62.44,2300.0,62.49,62.53,62.44,62.44,2300.0
2012-11-21 12:00:00,62.45,62.5,62.39,62.43,2200.0,62.45,62.5,62.39,62.43,2200.0
2012-11-21 12:30:00,62.41,62.55,62.41,62.45,1400.0,62.41,62.55,62.41,62.45,1400.0
2012-11-21 13:00:00,62.53,62.59,62.49,62.51,900.0,62.53,62.59,62.49,62.51,900.0
2012-11-21 13:30:00,62.54,62.6,62.51,62.54,2400.0,62.54,62.6,62.51,62.54,2400.0
2012-11-21 14:00:00,62.55,62.55,62.36,62.39,7500.0,62.55,62.55,62.36,62.39,7500.0
2012-11-21 14:30:00,62.4,62.4,62.24,62.25,2100.0,62.4,62.4,62.24,62.25,2100.0
2012-11-21 15:00:00,62.23,62.46,62.22,62.3,4100.0,62.23,62.46,62.22,62.3,4100.0
2012-11-21 15:30:00,62.31,62.49,62.28,62.48,7800.0,62.31,62.49,62.28,62.48,7800.0
2012-11-23 09:30:00,62.6,62.6,61.98,62.24,7300.0,62.6,62.6,61.98,62.24,7300.0
2012-11-23 10:00:00,62.34,62.6,62.34,62.59,10500.0,62.34,62.6,62.34,62.59,10500.0
2012-11-23 10:30:00,62.57,62.6,62.52,62.59,3300.0,62.57,62.6,62.52,62.59,3300.0
2012-11-23 11:00:00,62.59,62.6,62.49,62.49,2200.0,62.59,62.6,62.49,62.49,2200.0
2012-11-23 11:30:00,62.53,62.6,62.35,62.41,3700.0,62.53,62.6,62.35,62.41,3700.0
2012-11-23 12:00:00,62.43,62.45,62.26,62.43,5100.0,62.43,62.45,62.26,62.43,5100.0
2012-11-23 12:30:00,62.4,62.91,62.4,62.91,12400.0,62.4,62.91,62.4,62.91,12400.0
2012-11-26 09:30:00,62.59,62.89,62.59,62.77,6800.0,62.59,62.89,62.59,62.77,6800.0
2012-11-26 10:00:00,62.77,62.98,62.77,62.88,6500.0,62.77,62.98,62.77,62.88,6500.0
2012-11-26 10:30:00,62.91,63.11,62.91,63.05,8700.0,62.91,63.11,62.91,63.05,8700.0
2012-11-26 11:00:00,63.01,63.07,62.95,63.06,9500.0,63.01,63.07,62.95,63.06,9500.0
2012-11-26 11:30:00,63.05,63.15,63.01,63.1,5800.0,63.05,63.15,63.01,63.1,5800.0
2012-11-26 12:00:00,63.11,63.13,63.02,63.03,4200.0,63.11,63.13,63.02,63.03,4200.0
2012-11-26 12:30:00,63.0,63.25,63.0,63.18,5100.0,63.0,63.25,63.0,63.18,5100.0
2012-11-26 13:00:00,63.14,63.29,62.99,62.99,11800.0,63.14,63.29,62.99,62.99,11800.0
2012-11-26 13:30:00,63.01,63.02,62.8,62.84,4500.0,63.01,63.02,62.8,62.84,4500.0
2012-11-26 14:00:00,62.83,62.97,62.65,62.96,4000.0,62.83,62.97,62.65,62.96,4000.0
2012-11-26 14:30:00,63.02,63.22,62.97,63.05,4600.0,63.02,63.22,62.97,63.05,4600.0
2012-11-26 15:00:00,63.03,63.16,62.99,63.12,5200.0,63.03,63.16,62.99,63.12,5200.0
2012-11-26 15:30:00,63.1,63.55,63.06,63.55,36800.0,63.1,63.55,63.06,63.55,36800.0
2012-11-27 09:30:00,63.53,64.21,63.27,63.9,2000.0,63.53,64.21,63.27,63.9,2000.0
2012-11-27 10:00:00,63.88,63.88,63.38,63.46,2500.0,63.88,63.88,63.38,63.46,2500.0
2012-11-27 10:30:00,63.46,63.49,63.21,63.36,3800.0,63.46,63.49,63.21,63.36,3800.0
2012-11-27 11:00:00,63.32,63.49,63.32,63.42,1800.0,63.32,63.49,63.32,63.42,1800.0
2012-11-27 11:30:00,63.42,63.71,63.42,63.71,2600.0,63.42,63.71,63.42,63.71,2600.0
2012-11-27 12:00:00,63.71,63.71,63.47,63.47,2200.0,63.71,63.71,63.47,63.47,2200.0
2012-11-27 12:30:00,63.43,63.44,63.34,63.36,3800.0,63.43,63.44,63.34,63.36,3800.0
2012-11-27 13:00:00,63.37,63.44,63.22,63.31,3600.0,63.37,63.44,63.22,63.31,3600.0
2012-11-27 13:30:00,63.32,63.6,63.32,63.6,2900.0,63.32,63.6,63.32,63.6,2900.0
2012-11-27 14:00:00,63.48,63.58,63.16,63.16,4900.0,63.48,63.58,63.16,63.16,4900.0
2012-11-27 14:30:00,63.26,63.31,63.14,63.3,4800.0,63.26,63.31,63.14,63.3,4800.0
2012-11-27 15:00:00,63.26,63.34,63.09,63.21,7700.0,63.26,63.34,63.09,63.21,7700.0
2012-11-27 15:30:00,63.24,63.32,62.96,63.0,17900.0,63.24,63.32,62.96,63.0,17900.0
2012-11-28 09:30:00,62.61,62.8,62.16,62.23,4500.0,62.61,62.8,62.16,62.23,4500.0
2012-11-28 10:00:00,62.28,62.71,62.2,62.45,5200.0,62.28,62.71,62.2,62.45,5200.0
2012-11-28 10:30:00,62.58,62.76,62.57,62.66,2400.0,62.58,62.76,62.57,62.66,2400.0
2012-11-28 11:00:00,62.58,62.94,62.58,62.91,2000.0,62.58,62.94,62.58,62.91,2000.0
2012-11-28 11:30:00,62.77,62.91,62.73,62.8,2600.0,62.77,62.91,62.73,62.8,2600.0
2012-11-28 12:00:00,62.84,63.06,62.61,63.06,3300.0,62.84,63.06,62.61,63.06,3300.0
2012-11-28 12:30:00,63.09,63.1,62.93,62.98,1800.0,63.09,63.1,62.93,62.98,1800.0
2012-11-28 13:00:00,62.99,63.19,62.99,63.12,1900.0,62.99,63.19,62.99,63.12,1900.0
2012-11-28 13:30:00,63.23,63.31,63.08,63.11,2300.0,63.23,63.31,63.08,63.11,2300.0
2012-11-28 14:00:00,63.18,63.23,63.09,63.19,2300.0,63.18,63.23,63.09,63.19,2300.0
2012-11-28 14:30:00,63.26,63.26,63.02,63.05,5900.0,63.26,63.26,63.02,63.05,5900.0
2012-11-28 15:00:00,63.14,63.36,63.07,63.23,7200.0,63.14,63.36,63.07,63.23,7200.0
2012-11-28 15:30:00,63.35,63.44,63.15,63.33,10800.0,63.35,63.44,63.15,63.33,10800.0
2012-11-29 09:30:00,63.3,64.09,63.3,63.83,9100.0,63.3,64.09,63.3,63.83,9100.0
2012-11-29 10:00:00,63.97,64.29,63.75,63.77,18100.0,63.97,64.29,63.75,63.77,18100.0
2012-11-29 10:30:00,63.8,64.18,63.7,64.13,2300.0,63.8,64.18,63.7,64.13,2300.0
2012-11-29 11:00:00,64.13,64.17,63.66,63.74,6600.0,64.13,64.17,63.66,63.74,6600.0
2012-11-29 11:30:00,63.79,63.81,63.27,63.39,8500.0,63.79,63.81,63.27,63.39,8500.0
2012-11-29 12:00:00,63.38,63.68,63.26,63.59,13600.0,63.38,63.68,63.26,63.59,13600.0
2012-11-29 12:30:00,63.57,63.73,63.4,63.69,4400.0,63.57,63.73,63.4,63.69,4400.0
2012-11-29 13:00:00,63.69,63.72,63.57,63.61,6700.0,63.69,63.72,63.57,63.61,6700.0
2012-11-29 13:30:00,63.68,63.72,63.57,63.59,7200.0,63.68,63.72,63.57,63.59,7200.0
2012-11-29 14:00:00,63.56,63.62,63.52,63.54,3800.0,63.56,63.62,63.52,63.54,3800.0
2012-11-29 14:30:00,63.63,63.81,63.55,63.81,3700.0,63.63,63.81,63.55,63.81,3700.0
2012-11-29 15:00:00,63.78,63.8,63.47,63.58,3800.0,63.78,63.8,63.47,63.58,3800.0
2012-11-29 15:30:00,63.62,63.92,63.61,63.9,13100.0,63.62,63.92,63.61,63.9,13100.0
2012-11-30 09:30:00,64.03,64.11,63.58,63.58,5500.0,64.03,64.11,63.58,63.58,5500.0
2012-11-30 10:00:00,63.56,63.76,63.55,63.56,6100.0,63.56,63.76,63.55,63.56,6100.0
2012-11-30 10:30:00,63.54,63.56,63.22,63.26,11000.0,63.54,63.56,63.22,63.26,11000.0
2012-11-30 11:00:00,63.22,63.22,62.96,62.96,7300.0,63.22,63.22,62.96,62.96,7300.0
2012-11-30 11:30:00,63.06,63.09,62.88,62.99,7900.0,63.06,63.09,62.88,62.99,7900.0
2012-11-30 12:00:00,62.95,62.97,62.76,62.83,11900.0,62.95,62.97,62.76,62.83,11900.0
2012-11-30 12:30:00,62.82,62.9,62.73,62.77,10500.0,62.82,62.9,62.73,62.77,10500.0
2012-11-30 13:00:00,62.73,62.92,62.69,62.73,11100.0,62.73,62.92,62.69,62.73,11100.0
2012-11-30 13:30:00,62.75,62.75,62.54,62.64,10800.0,62.75,62.75,62.54,62.64,10800.0
2012-11-30 14:00:00,62.59,62.8,62.55,62.8,3900.0,62.59,62.8,62.55,62.8,3900.0
2012-11-30 14:30:00,62.84,62.85,62.68,62.73,2900.0,62.84,62.85,62.68,62.73,2900.0
2012-11-30 15:00:00,62.71,62.93,62.57,62.93,15600.0,62.71,62.93,62.57,62.93,15600.0
2012-11-30 15:30:00,62.92,63.03,62.84,62.92,33500.0,62.92,63.03,62.84,62.92,33500.0
2012-12-03 09:30:00,63.49,63.6,62.17,62.17,6100.0,63.49,63.6,62.17,62.17,6100.0
2012-12-03 10:00:00,62.11,63.02,62.1,62.89,9700.0,62.11,63.02,62.1,62.89,9700.0
2012-12-03 10:30:00,62.99,63.01,62.74,62.74,4000.0,62.99,63.01,62.74,62.74,4000.0
2012-12-03 11:00:00,62.74,62.8,62.65,62.76,2600.0,62.74,62.8,62.65,62.76,2600.0
2012-12-03 11:30:00,62.69,62.94,62.68,62.92,1200.0,62.69,62.94,62.68,62.92,1200.0
2012-12-03 12:00:00,62.88,63.0,62.59,62.73,13400.0,62.88,63.0,62.59,62.73,13400.0
2012-12-03 12:30:00,62.7,63.02,62.7,62.97,3400.0,62.7,63.02,62.7,62.97,3400.0
2012-12-03 13:00:00,62.83,62.97,62.8,62.89,4400.0,62.83,62.97,62.8,62.89,4400.0
2012-12-03 13:30:00,62.85,62.9,62.71,62.71,2400.0,62.85,62.9,62.71,62.71,2400.0
2012-12-03 14:00:00,62.71,62.92,62.71,62.86,3100.0,62.71,62.92,62.71,62.86,3100.0
2012-12-03 14:30:00,62.77,62.78,62.67,62.72,3800.0,62.77,62.78,62.67,62.72,3800.0
2012-12-03 15:00:00,62.78,62.86,62.71,62.79,6900.0,62.78,62.86,62.71,62.79,6900.0
2012-12-03 15:30:00,62.83,63.02,62.75,62.94,31200.0,62.83,63.02,62.75,62.94,31200.0
2012-12-04 09:30:00,62.83,62.88,62.41,62.87,9000.0,62.83,62.88,62.41,62.87,9000.0
2012-12-04 10:00:00,62.81,62.88,62.63,62.63,2800.0,62.81,62.88,62.63,62.63,2800.0
2012-12-04 10:30:00,62.66,62.68,62.28,62.28,6900.0,62.66,62.68,62.28,62.28,6900.0
2012-12-04 11:00:00,62.3,62.32,61.95,62.07,12300.0,62.3,62.32,61.95,62.07,12300.0
2012-12-04 11:30:00,62.07,62.48,62.01,62.38,13500.0,62.07,62.48,62.01,62.38,13500.0
2012-12-04 12:00:00,62.37,62.38,62.13,62.34,6600.0,62.37,62.38,62.13,62.34,6600.0
2012-12-04 12:30:00,62.32,62.38,62.04,62.19,5100.0,62.32,62.38,62.04,62.19,5100.0
2012-12-04 13:00:00,62.1,62.26,62.06,62.18,3400.0,62.1,62.26,62.06,62.18,3400.0
2012-12-04 13:30:00,62.25,62.52,62.13,62.39,8400.0,62.25,62.52,62.13,62.39,8400.0
2012-12-04 14:00:00,62.41,62.49,62.37,62.41,2800.0,62.41,62.49,62.37,62.41,2800.0
2012-12-04 14:30:00,62.37,62.41,62.24,62.28,9900.0,62.37,62.41,62.24,62.28,9900.0
2012-12-04 15:00:00,62.32,62.76,62.3,62.56,8100.0,62.32,62.76,62.3,62.56,8100.0
2012-12-04 15:30:00,62.56,62.66,62.34,62.57,24200.0,62.56,62.66,62.34,62.57,24200.0
2012-12-05 09:30:00,62.7,62.81,62.55,62.55,3300.0,62.7,62.81,62.55,62.55,3300.0
2012-12-05 10:00:00,62.56,62.59,62.22,62.22,2600.0,62.56,62.59,62.22,62.22,2600.0
2012-12-05 10:30:00,62.22,62.23,61.92,61.97,2100.0,62.22,62.23,61.92,61.97,2100.0
2012-12-05 11:00:00,61.98,62.17,61.87,62.15,4000.0,61.98,62.17,61.87,62.15,4000.0
2012-12-05 11:30:00,62.21,62.51,62.21,62.47,3600.0,62.21,62.51,62.21,62.47,3600.0
2012-12-05 12:00:00,62.5,62.57,62.25,62.39,16300.0,62.5,62.57,62.25,62.39,16300.0
2012-12-05 12:30:00,62.45,62.79,62.45,62.71,7000.0,62.45,62.79,62.45,62.71,7000.0
2012-12-05 13:00:00,62.73,62.99,62.7,62.85,6900.0,62.73,62.99,62.7,62.85,6900.0
2012-12-05 13:30:00,62.83,62.83,62.68,62.78,2100.0,62.83,62.83,62.68,62.78,2100.0
2012-12-05 14:00:00,62.8,62.86,62.65,62.65,3400.0,62.8,62.86,62.65,62.65,3400.0
2012-12-05 14:30:00,62.6,62.68,62.52,62.52,4100.0,62.6,62.68,62.52,62.52,4100.0
2012-12-05 15:00:00,62.54,62.69,62.5,62.6,11100.0,62.54,62.69,62.5,62.6,11100.0
2012-12-05 15:30:00,62.63,62.69,62.51,62.58,16900.0,62.63,62.69,62.51,62.58,16900.0
2012-12-06 09:30:00,62.49,62.68,62.38,62.56,5100.0,62.49,62.68,62.38,62.56,5100.0
2012-12-06 10:00:00,62.42,62.42,62.16,62.26,5300.0,62.42,62.42,62.16,62.26,5300.0
2012-12-06 10:30:00,62.27,62.43,62.17,62.37,4600.0,62.27,62.43,62.17,62.37,4600.0
2012-12-06 11:00:00,62.37,62.4,62.14,62.2,3000.0,62.37,62.4,62.14,62.2,3000.0
2012-12-06 11:30:00,62.14,62.36,62.12,62.21,3100.0,62.14,62.36,62.12,62.21,3100.0
2012-12-06 12:00:00,62.15,62.2,62.05,62.05,3000.0,62.15,62.2,62.05,62.05,3000.0
2012-12-06 12:30:00,62.03,62.15,62.0,62.1,4100.0,62.03,62.15,62.0,62.1,4100.0
2012-12-06 13:00:00,62.08,62.3,62.08,62.27,2200.0,62.08,62.3,62.08,62.27,2200.0
2012-12-06 13:30:00,62.24,62.24,62.17,62.2,1900.0,62.24,62.24,62.17,62.2,1900.0
2012-12-06 14:00:00,62.23,62.3,62.19,62.29,2500.0,62.23,62.3,62.19,62.29,2500.0
2012-12-06 14:30:00,62.28,62.4,62.28,62.38,3100.0,62.28,62.4,62.28,62.38,3100.0
2012-12-06 15:00:00,62.4,62.48,62.33,62.46,8500.0,62.4,62.48,62.33,62.46,8500.0
2012-12-06 15:30:00,62.45,62.7,62.45,62.69,12600.0,62.45,62.7,62.45,62.69,12600.0
2012-12-07 09:30:00,63.12,63.14,62.6,62.6,2300.0,63.12,63.14,62.6,62.6,2300.0
2012-12-07 10:00:00,62.71,62.92,62.66,62.92,1100.0,62.71,62.92,62.66,62.92,1100.0
2012-12-07 10:30:00,62.71,62.71,62.71,62.71,100.0,62.71,62.71,62.71,62.71,100.0
2012-12-07 11:00:00,62.78,62.78,62.53,62.71,2200.0,62.78,62.78,62.53,62.71,2200.0
2012-12-07 11:30:00,62.72,62.89,62.6,62.65,1800.0,62.72,62.89,62.6,62.65,1800.0
2012-12-07 12:00:00,62.7,62.79,62.51,62.7,8300.0,62.7,62.79,62.51,62.7,8300.0
2012-12-07 12:30:00,62.68,62.83,62.53,62.79,4800.0,62.68,62.83,62.53,62.79,4800.0
2012-12-07 13:00:00,62.8,62.89,62.8,62.8,700.0,62.8,62.89,62.8,62.8,700.0
2012-12-07 13:30:00,62.75,62.78,62.67,62.76,3300.0,62.75,62.78,62.67,62.76,3300.0
2012-12-07 14:00:00,62.76,63.03,62.75,63.03,2000.0,62.76,63.03,62.75,63.03,2000.0
2012-12-07 14:30:00,63.03,63.11,62.95,63.07,2700.0,63.03,63.11,62.95,63.07,2700.0
2012-12-07 15:00:00,63.06,63.06,62.8,62.89,2500.0,63.06,63.06,62.8,62.89,2500.0
2012-12-07 15:30:00,62.91,62.94,62.82,62.9,8000.0,62.91,62.94,62.82,62.9,8000.0
2012-12-10 09:30:00,62.99,63.49,62.44,63.39,3700.0,62.99,63.49,62.44,63.39,3700.0
2012-12-10 10:00:00,63.36,63.71,63.34,63.37,7700.0,63.36,63.71,63.34,63.37,7700.0
2012-12-10 10:30:00,63.41,63.64,63.35,63.64,4400.0,63.41,63.64,63.35,63.64,4400.0
2012-12-10 11:00:00,63.71,63.93,63.67,63.88,6000.0,63.71,63.93,63.67,63.88,6000.0
2012-12-10 11:30:00,63.85,63.85,63.44,63.55,8400.0,63.85,63.85,63.44,63.55,8400.0
2012-12-10 12:00:00,63.55,63.58,63.45,63.49,5600.0,63.55,63.58,63.45,63.49,5600.0
2012-12-10 12:30:00,63.5,63.55,63.49,63.5,5000.0,63.5,63.55,63.49,63.5,5000.0
2012-12-10 13:00:00,63.48,63.66,63.43,63.5,15300.0,63.48,63.66,63.43,63.5,15300.0
2012-12-10 13:30:00,63.5,63.51,63.37,63.41,4100.0,63.5,63.51,63.37,63.41,4100.0
2012-12-10 14:00:00,63.41,63.44,63.35,63.4,7900.0,63.41,63.44,63.35,63.4,7900.0
2012-12-10 14:30:00,63.37,63.42,63.3,63.42,8400.0,63.37,63.42,63.3,63.42,8400.0
2012-12-10 15:00:00,63.47,63.72,63.46,63.7,3900.0,63.47,63.72,63.46,63.7,3900.0
2012-12-10 15:30:00,63.71,63.82,63.71,63.81,14300.0,63.71,63.82,63.71,63.81,14300.0
2012-12-11 09:30:00,64.22,64.23,63.72,64.21,10300.0,64.22,64.23,63.72,64.21,10300.0
2012-12-11 10:00:00,64.2,64.29,63.99,64.09,4100.0,64.2,64.29,63.99,64.09,4100.0
2012-12-11 10:30:00,64.14,64.18,63.99,64.03,12200.0,64.14,64.18,63.99,64.03,12200.0
2012-12-11 11:00:00,64.05,64.32,64.03,64.24,6700.0,64.05,64.32,64.03,64.24,6700.0
2012-12-11 11:30:00,64.24,64.24,63.75,63.84,16600.0,64.24,64.24,63.75,63.84,16600.0
2012-12-11 12:00:00,63.82,63.88,63.71,63.88,4200.0,63.82,63.88,63.71,63.88,4200.0
2012-12-11 12:30:00,63.91,64.21,63.91,64.21,2600.0,63.91,64.21,63.91,64.21,2600.0
2012-12-11 13:00:00,64.22,64.3,64.05,64.25,10800.0,64.22,64.3,64.05,64.25,10800.0
2012-12-11 13:30:00,64.27,64.3,64.02,64.3,5100.0,64.27,64.3,64.02,64.3,5100.0
2012-12-11 14:00:00,64.3,64.53,64.3,64.33,20000.0,64.3,64.53,64.3,64.33,20000.0
2012-12-11 14:30:00,64.32,64.32,64.04,64.23,15500.0,64.32,64.32,64.04,64.23,15500.0
2012-12-11 15:00:00,64.25,64.27,64.07,64.13,8700.0,64.25,64.27,64.07,64.13,8700.0
2012-12-11 15:30:00,64.13,64.23,64.1,64.19,20200.0,64.13,64.23,64.1,64.19,20200.0
2012-12-12 09:30:00,64.52,64.54,64.06,64.2,13200.0,64.52,64.54,64.06,64.2,13200.0
2012-12-12 10:00:00,64.22,64.32,64.1,64.18,4100.0,64.22,64.32,64.1,64.18,4100.0
2012-12-12 10:30:00,64.18,64.25,64.03,64.1,4200.0,64.18,64.25,64.03,64.1,4200.0
2012-12-12 11:00:00,64.15,64.17,64.04,64.04,5400.0,64.15,64.17,64.04,64.04,5400.0
2012-12-12 11:30:00,63.98,64.06,63.9,64.0,7500.0,63.98,64.06,63.9,64.0,7500.0
2012-12-12 12:00:00,64.0,64.06,63.94,63.97,3700.0,64.0,64.06,63.94,63.97,3700.0
2012-12-12 12:30:00,64.03,64.28,63.8,64.14,7700.0,64.03,64.28,63.8,64.14,7700.0
2012-12-12 13:00:00,64.22,64.23,63.94,64.22,5800.0,64.22,64.23,63.94,64.22,5800.0
2012-12-12 13:30:00,64.17,64.17,63.92,63.99,2400.0,64.17,64.17,63.92,63.99,2400.0
2012-12-12 14:00:00,64.0,64.0,63.45,63.48,12100.0,64.0,64.0,63.45,63.48,12100.0
2012-12-12 14:30:00,63.49,63.52,63.43,63.44,8100.0,63.49,63.52,63.43,63.44,8100.0
2012-12-12 15:00:00,63.46,63.47,62.77,62.85,26800.0,63.46,63.47,62.77,62.85,26800.0
2012-12-12 15:30:00,62.83,62.9,62.61,62.8,39500.0,62.83,62.9,62.61,62.8,39500.0
2012-12-13 09:30:00,62.65,63.0,62.65,62.83,6700.0,62.65,63.0,62.65,62.83,6700.0
2012-12-13 10:00:00,62.98,63.18,62.91,62.95,5300.0,62.98,63.18,62.91,62.95,5300.0
2012-12-13 10:30:00,62.97,63.03,62.67,62.77,9400.0,62.97,63.03,62.67,62.77,9400.0
2012-12-13 11:00:00,62.82,62.84,62.5,62.53,7300.0,62.82,62.84,62.5,62.53,7300.0
2012-12-13 11:30:00,62.68,62.96,62.68,62.96,6100.0,62.68,62.96,62.68,62.96,6100.0
2012-12-13 12:00:00,62.96,62.99,62.66,62.66,4800.0,62.96,62.99,62.66,62.66,4800.0
2012-12-13 12:30:00,62.54,62.61,62.44,62.5,3000.0,62.54,62.61,62.44,62.5,3000.0
2012-12-13 13:00:00,62.52,62.69,62.42,62.42,7700.0,62.52,62.69,62.42,62.42,7700.0
2012-12-13 13:30:00,62.43,62.47,62.25,62.28,4700.0,62.43,62.47,62.25,62.28,4700.0
2012-12-13 14:00:00,62.3,62.3,61.88,61.91,10900.0,62.3,62.3,61.88,61.91,10900.0
2012-12-13 14:30:00,61.87,61.91,61.58,61.63,16400.0,61.87,61.91,61.58,61.63,16400.0
2012-12-13 15:00:00,61.74,61.82,61.72,61.81,7900.0,61.74,61.82,61.72,61.81,7900.0
2012-12-13 15:30:00,61.82,62.32,61.76,61.95,30200.0,61.82,62.32,61.76,61.95,30200.0
2012-12-14 09:30:00,61.83,62.43,61.79,62.15,13300.0,61.83,62.43,61.79,62.15,13300.0
2012-12-14 10:00:00,62.2,62.2,62.02,62.19,3100.0,62.2,62.2,62.02,62.19,3100.0
2012-12-14 10:30:00,62.11,62.24,62.03,62.15,9600.0,62.11,62.24,62.03,62.15,9600.0
2012-12-14 11:00:00,62.06,62.15,61.85,61.85,4100.0,62.06,62.15,61.85,61.85,4100.0
2012-12-14 11:30:00,61.84,62.11,61.83,62.11,5300.0,61.84,62.11,61.83,62.11,5300.0
2012-12-14 12:00:00,62.06,62.43,62.06,62.42,10300.0,62.06,62.43,62.06,62.42,10300.0
2012-12-14 12:30:00,62.36,62.37,61.81,61.81,11200.0,62.36,62.37,61.81,61.81,11200.0
2012-12-14 13:00:00,61.85,61.9,61.8,61.82,2200.0,61.85,61.9,61.8,61.82,2200.0
2012-12-14 13:30:00,61.86,61.95,61.78,61.84,3000.0,61.86,61.95,61.78,61.84,3000.0
2012-12-14 14:00:00,61.85,61.94,61.68,61.69,2800.0,61.85,61.94,61.68,61.69,2800.0
2012-12-14 14:30:00,61.75,61.86,61.54,61.54,4600.0,61.75,61.86,61.54,61.54,4600.0
2012-12-14 15:00:00,61.64,61.65,61.42,61.53,5300.0,61.64,61.65,61.42,61.53,5300.0
2012-12-14 15:30:00,61.59,61.71,61.54,61.69,14000.0,61.59,61.71,61.54,61.69,14000.0
2012-12-17 09:30:00,62.0,62.11,61.92,61.97,1800.0,62.0,62.11,61.92,61.97,1800.0
2012-12-17 10:00:00,62.0,62.05,61.86,61.93,8800.0,62.0,62.05,61.86,61.93,8800.0
2012-12-17 10:30:00,61.9,62.04,61.83,61.93,2300.0,61.9,62.04,61.83,61.93,2300.0
2012-12-17 11:00:00,61.93,62.27,61.81,62.27,11700.0,61.93,62.27,61.81,62.27,11700.0
2012-12-17 11:30:00,62.33,62.47,62.32,62.39,1400.0,62.33,62.47,62.32,62.39,1400.0
2012-12-17 12:00:00,62.45,62.69,62.45,62.65,3000.0,62.45,62.69,62.45,62.65,3000.0
2012-12-17 12:30:00,62.65,62.67,62.55,62.55,3700.0,62.65,62.67,62.55,62.55,3700.0
2012-12-17 13:00:00,62.61,62.61,62.35,62.46,3500.0,62.61,62.61,62.35,62.46,3500.0
2012-12-17 13:30:00,62.46,62.46,62.26,62.28,5300.0,62.46,62.46,62.26,62.28,5300.0
2012-12-17 14:00:00,62.29,62.4,61.89,61.94,9600.0,62.29,62.4,61.89,61.94,9600.0
2012-12-17 14:30:00,61.95,62.0,61.83,61.86,4400.0,61.95,62.0,61.83,61.86,4400.0
2012-12-17 15:00:00,61.9,62.11,61.87,62.03,4900.0,61.9,62.11,61.87,62.03,4900.0
2012-12-17 15:30:00,62.04,62.36,61.98,62.36,21800.0,62.04,62.36,61.98,62.36,21800.0
2012-12-18 09:30:00,62.6,62.82,62.37,62.65,5900.0,62.6,62.82,62.37,62.65,5900.0
2012-12-18 10:00:00,62.64,62.94,62.56,62.78,9400.0,62.64,62.94,62.56,62.78,9400.0
2012-12-18 10:30:00,62.86,63.04,62.76,62.96,6400.0,62.86,63.04,62.76,62.96,6400.0
2012-12-18 11:00:00,62.96,63.25,62.95,63.16,3000.0,62.96,63.25,62.95,63.16,3000.0
2012-12-18 11:30:00,63.2,63.45,63.19,63.41,5500.0,63.2,63.45,63.19,63.41,5500.0
2012-12-18 12:00:00,63.45,63.45,63.37,63.41,4400.0,63.45,63.45,63.37,63.41,4400.0
2012-12-18 12:30:00,63.44,63.71,63.37,63.71,6800.0,63.44,63.71,63.37,63.71,6800.0
2012-12-18 13:00:00,63.69,63.75,63.57,63.75,9800.0,63.69,63.75,63.57,63.75,9800.0
2012-12-18 13:30:00,63.75,63.98,63.75,63.84,8900.0,63.75,63.98,63.75,63.84,8900.0
2012-12-18 14:00:00,63.8,63.95,63.77,63.89,4500.0,63.8,63.95,63.77,63.89,4500.0
2012-12-18 14:30:00,63.9,64.1,63.86,63.88,10300.0,63.9,64.1,63.86,63.88,10300.0
2012-12-18 15:00:00,63.79,63.82,63.69,63.7,7000.0,63.79,63.82,63.69,63.7,7000.0
2012-12-18 15:30:00,63.7,64.37,63.69,64.33,61800.0,63.7,64.37,63.69,64.33,61800.0
2012-12-19 09:30:00,64.31,64.31,63.36,63.8,15800.0,64.31,64.31,63.36,63.8,15800.0
2012-12-19 10:00:00,63.8,64.18,63.71,64.0,10800.0,63.8,64.18,63.71,64.0,10800.0
2012-12-19 10:30:00,64.08,64.37,64.03,64.25,10100.0,64.08,64.37,64.03,64.25,10100.0
2012-12-19 11:00:00,64.25,64.58,64.25,64.47,12500.0,64.25,64.58,64.25,64.47,12500.0
2012-12-19 11:30:00,64.46,64.67,64.43,64.55,10700.0,64.46,64.67,64.43,64.55,10700.0
2012-12-19 12:00:00,64.6,64.8,64.54,64.78,7600.0,64.6,64.8,64.54,64.78,7600.0
2012-12-19 12:30:00,64.75,65.15,64.75,64.91,13600.0,64.75,65.15,64.75,64.91,13600.0
2012-12-19 13:00:00,65.01,65.26,65.0,65.22,10600.0,65.01,65.26,65.0,65.22,10600.0
2012-12-19 13:30:00,65.18,65.25,64.92,65.25,12300.0,65.18,65.25,64.92,65.25,12300.0
2012-12-19 14:00:00,65.23,65.25,65.08,65.25,10400.0,65.23,65.25,65.08,65.25,10400.0
2012-12-19 14:30:00,65.21,65.21,65.05,65.06,9100.0,65.21,65.21,65.05,65.06,9100.0
2012-12-19 15:00:00,65.1,65.34,65.03,65.24,35100.0,65.1,65.34,65.03,65.24,35100.0
2012-12-19 15:30:00,65.22,65.24,64.99,65.07,37100.0,65.22,65.24,64.99,65.07,37100.0
2012-12-20 09:30:00,64.92,65.09,64.89,64.98,8600.0,64.92,65.09,64.89,64.98,8600.0
2012-12-20 10:00:00,64.92,65.53,64.92,65.34,7700.0,64.92,65.53,64.92,65.34,7700.0
2012-12-20 10:30:00,65.39,65.59,65.39,65.57,6500.0,65.39,65.59,65.39,65.57,6500.0
2012-12-20 11:00:00,65.55,65.6,65.32,65.33,8300.0,65.55,65.6,65.32,65.33,8300.0
2012-12-20 11:30:00,65.35,65.45,65.29,65.42,7600.0,65.35,65.45,65.29,65.42,7600.0
2012-12-20 12:00:00,65.43,65.43,65.12,65.22,17900.0,65.43,65.43,65.12,65.22,17900.0
2012-12-20 12:30:00,65.28,65.51,65.21,65.27,7100.0,65.28,65.51,65.21,65.27,7100.0
2012-12-20 13:00:00,65.28,65.39,65.16,65.39,14200.0,65.28,65.39,65.16,65.39,14200.0
2012-12-20 13:30:00,65.39,65.51,65.26,65.4,21800.0,65.39,65.51,65.26,65.4,21800.0
2012-12-20 14:00:00,65.42,65.54,65.36,65.43,5000.0,65.42,65.54,65.36,65.43,5000.0
2012-12-20 14:30:00,65.5,65.54,65.46,65.53,8500.0,65.5,65.54,65.46,65.53,8500.0
2012-12-20 15:00:00,65.55,65.56,65.21,65.28,19600.0,65.55,65.56,65.21,65.28,19600.0
2012-12-20 15:30:00,65.29,65.33,64.9,65.18,30200.0,65.29,65.33,64.9,65.18,30200.0
2012-12-21 09:30:00,64.72,64.86,64.29,64.74,116300.0,64.72,64.86,64.29,64.74,116300.0
2012-12-21 10:00:00,64.68,64.81,64.67,64.72,2100.0,64.68,64.81,64.67,64.72,2100.0
2012-12-21 10:30:00,64.79,64.79,64.57,64.57,1300.0,64.79,64.79,64.57,64.57,1300.0
2012-12-21 11:00:00,64.55,64.57,64.41,64.57,1900.0,64.55,64.57,64.41,64.57,1900.0
2012-12-21 11:30:00,64.57,64.57,64.19,64.4,5800.0,64.57,64.57,64.19,64.4,5800.0
2012-12-21 12:00:00,64.45,64.52,64.3,64.46,5700.0,64.45,64.52,64.3,64.46,5700.0
2012-12-21 12:30:00,64.47,65.06,64.34,65.01,19400.0,64.47,65.06,64.34,65.01,19400.0
2012-12-21 13:00:00,65.07,65.08,64.89,65.03,2300.0,65.07,65.08,64.89,65.03,2300.0
2012-12-21 13:30:00,65.1,65.13,64.91,65.12,5300.0,65.1,65.13,64.91,65.12,5300.0
2012-12-21 14:00:00,65.09,65.15,64.73,64.73,7400.0,65.09,65.15,64.73,64.73,7400.0
2012-12-21 14:30:00,64.69,64.84,64.42,64.64,8300.0,64.69,64.84,64.42,64.64,8300.0
2012-12-21 15:00:00,64.66,64.72,64.52,64.68,2300.0,64.66,64.72,64.52,64.68,2300.0
2012-12-21 15:30:00,64.61,65.27,64.61,65.23,38700.0,64.61,65.27,64.61,65.23,38700.0
2012-12-24 09:30:00,64.85,65.07,64.33,64.51,14200.0,64.85,65.07,64.33,64.51,14200.0
2012-12-24 10:00:00,64.55,64.64,64.44,64.52,3100.0,64.55,64.64,64.44,64.52,3100.0
2012-12-24 10:30:00,64.65,65.07,64.65,65.02,4600.0,64.65,65.07,64.65,65.02,4600.0
2012-12-24 11:00:00,65.05,65.09,64.92,64.94,1900.0,65.05,65.09,64.92,64.94,1900.0
2012-12-24 11:30:00,64.98,64.98,64.78,64.92,5400.0,64.98,64.98,64.78,64.92,5400.0
2012-12-24 12:00:00,64.85,64.86,64.71,64.71,4100.0,64.85,64.86,64.71,64.71,4100.0
2012-12-24 12:30:00,64.65,64.87,64.57,64.78,6200.0,64.65,64.87,64.57,64.78,6200.0
2012-12-26 09:30:00,64.94,65.04,64.85,64.92,1100.0,64.94,65.04,64.85,64.92,1100.0
2012-12-26 10:00:00,64.92,64.92,64.54,64.54,2400.0,64.92,64.92,64.54,64.54,2400.0
2012-12-26 10:30:00,64.65,64.65,64.27,64.37,3700.0,64.65,64.65,64.27,64.37,3700.0
2012-12-26 11:00:00,64.4,64.4,64.18,64.24,3500.0,64.4,64.4,64.18,64.24,3500.0
2012-12-26 11:30:00,64.25,64.61,64.16,64.36,12500.0,64.25,64.61,64.16,64.36,12500.0
2012-12-26 12:00:00,64.37,64.39,63.94,64.02,3600.0,64.37,64.39,63.94,64.02,3600.0
2012-12-26 12:30:00,63.97,64.12,63.94,64.12,2000.0,63.97,64.12,63.94,64.12,2000.0
2012-12-26 13:00:00,64.15,64.19,64.05,64.17,2600.0,64.15,64.19,64.05,64.17,2600.0
2012-12-26 13:30:00,64.19,64.3,64.16,64.22,400.0,64.19,64.3,64.16,64.22,400.0
2012-12-26 14:00:00,64.3,64.45,64.27,64.34,1200.0,64.3,64.45,64.27,64.34,1200.0
2012-12-26 14:30:00,64.25,64.45,64.25,64.45,1800.0,64.25,64.45,64.25,64.45,1800.0
2012-12-26 15:00:00,64.42,64.43,64.27,64.36,6800.0,64.42,64.43,64.27,64.36,6800.0
2012-12-26 15:30:00,64.34,64.41,63.97,64.07,22100.0,64.34,64.41,63.97,64.07,22100.0
2012-12-27 09:30:00,64.03,64.27,64.03,64.27,1000.0,64.03,64.27,64.03,64.27,1000.0
2012-12-27 10:00:00,64.01,64.11,63.69,63.75,3900.0,64.01,64.11,63.69,63.75,3900.0
2012-12-27 10:30:00,63.66,63.94,63.66,63.86,2300.0,63.66,63.94,63.66,63.86,2300.0
2012-12-27 11:00:00,63.9,63.98,63.77,63.98,4900.0,63.9,63.98,63.77,63.98,4900.0
2012-12-27 11:30:00,63.95,64.17,63.95,64.13,3400.0,63.95,64.17,63.95,64.13,3400.0
2012-12-27 12:00:00,64.12,64.15,63.96,63.96,2100.0,64.12,64.15,63.96,63.96,2100.0
2012-12-27 12:30:00,63.97,63.97,63.73,63.79,1500.0,63.97,63.97,63.73,63.79,1500.0
2012-12-27 13:00:00,63.8,64.17,63.8,64.01,1800.0,63.8,64.17,63.8,64.01,1800.0
2012-12-27 13:30:00,63.97,64.06,63.87,64.04,2100.0,63.97,64.06,63.87,64.04,2100.0
2012-12-27 14:00:00,64.02,64.02,63.8,63.87,1300.0,64.02,64.02,63.8,63.87,1300.0
2012-12-27 14:30:00,63.79,64.3,63.72,64.15,6800.0,63.79,64.3,63.72,64.15,6800.0
2012-12-27 15:00:00,64.11,64.4,64.1,64.22,7600.0,64.11,64.4,64.1,64.22,7600.0
2012-12-27 15:30:00,64.24,64.55,64.22,64.45,14700.0,64.24,64.55,64.22,64.45,14700.0
2012-12-28 09:30:00,63.91,64.07,63.59,63.74,5500.0,63.91,64.07,63.59,63.74,5500.0
2012-12-28 10:00:00,63.79,64.03,63.74,63.95,1700.0,63.79,64.03,63.74,63.95,1700.0
2012-12-28 10:30:00,64.07,64.59,64.01,64.44,3500.0,64.07,64.59,64.01,64.44,3500.0
2012-12-28 11:00:00,64.45,64.46,64.11,64.23,4500.0,64.45,64.46,64.11,64.23,4500.0
2012-12-28 11:30:00,64.24,64.33,64.11,64.21,1500.0,64.24,64.33,64.11,64.21,1500.0
2012-12-28 12:00:00,64.19,64.45,64.13,64.35,2300.0,64.19,64.45,64.13,64.35,2300.0
2012-12-28 12:30:00,64.37,64.47,64.29,64.29,600.0,64.37,64.47,64.29,64.29,600.0
2012-12-28 13:00:00,64.24,64.43,64.2,64.43,1800.0,64.24,64.43,64.2,64.43,1800.0
2012-12-28 13:30:00,64.41,64.41,64.12,64.12,5900.0,64.41,64.41,64.12,64.12,5900.0
2012-12-28 14:00:00,64.09,64.22,63.97,64.0,5700.0,64.09,64.22,63.97,64.0,5700.0
2012-12-28 14:30:00,64.01,64.17,63.79,64.17,9400.0,64.01,64.17,63.79,64.17,9400.0
2012-12-28 15:00:00,64.14,64.2,63.99,64.17,9200.0,64.14,64.2,63.99,64.17,9200.0
2012-12-28 15:30:00,64.12,64.14,63.64,63.67,21400.0,64.12,64.14,63.64,63.67,21400.0
2012-12-31 09:30:00,63.53,63.87,63.0,63.29,6000.0,63.53,63.87,63.0,63.29,6000.0
2012-12-31 10:00:00,63.5,64.15,63.37,64.15,5700.0,63.5,64.15,63.37,64.15,5700.0
2012-12-31 10:30:00,64.09,64.09,63.71,63.84,3200.0,64.09,64.09,63.71,63.84,3200.0
2012-12-31 11:00:00,63.85,64.33,63.78,64.02,4500.0,63.85,64.33,63.78,64.02,4500.0
2012-12-31 11:30:00,64.09,64.25,63.86,64.04,5400.0,64.09,64.25,63.86,64.04,5400.0
2012-12-31 12:00:00,64.02,64.07,63.99,63.99,1600.0,64.02,64.07,63.99,63.99,1600.0
2012-12-31 12:30:00,64.13,64.56,64.13,64.24,3300.0,64.13,64.56,64.13,64.24,3300.0
2012-12-31 13:00:00,64.25,64.49,64.2,64.35,5300.0,64.25,64.49,64.2,64.35,5300.0
2012-12-31 13:30:00,64.27,64.47,63.83,63.87,25700.0,64.27,64.47,63.83,63.87,25700.0
2012-12-31 14:00:00,63.96,64.52,63.91,64.52,1900.0,63.96,64.52,63.91,64.52,1900.0
2012-12-31 14:30:00,64.5,64.79,64.42,64.79,4200.0,64.5,64.79,64.42,64.79,4200.0
2012-12-31 15:00:00,64.84,64.84,64.5,64.5,8700.0,64.84,64.84,64.5,64.5,8700.0
2012-12-31 15:30:00,64.49,65.21,64.45,65.11,31500.0,64.49,65.21,64.45,65.11,31500.0
2013-01-02 09:30:00,66.74,67.31,66.5,67.31,11400.0,66.74,67.31,66.5,67.31,11400.0
2013-01-02 10:00:00,67.28,67.29,66.74,66.97,12000.0,67.28,67.29,66.74,66.97,12000.0
2013-01-02 10:30:00,67.02,67.14,66.62,66.62,8200.0,67.02,67.14,66.62,66.62,8200.0
2013-01-02 11:00:00,66.63,66.85,66.63,66.85,8300.0,66.63,66.85,66.63,66.85,8300.0
2013-01-02 11:30:00,66.88,66.89,66.46,66.47,7200.0,66.88,66.89,66.46,66.47,7200.0
2013-01-02 12:00:00,66.52,66.63,66.38,66.44,8200.0,66.52,66.63,66.38,66.44,8200.0
2013-01-02 12:30:00,66.45,66.53,66.32,66.32,4500.0,66.45,66.53,66.32,66.32,4500.0
2013-01-02 13:00:00,66.34,66.48,66.18,66.45,8400.0,66.34,66.48,66.18,66.45,8400.0
2013-01-02 13:30:00,66.46,66.74,66.46,66.71,6800.0,66.46,66.74,66.46,66.71,6800.0
2013-01-02 14:00:00,66.7,66.8,66.37,66.37,30700.0,66.7,66.8,66.37,66.37,30700.0
2013-01-02 14:30:00,66.37,66.37,65.8,65.91,7900.0,66.37,66.37,65.8,65.91,7900.0
2013-01-02 15:00:00,65.93,66.35,65.93,66.18,15000.0,65.93,66.35,65.93,66.18,15000.0
2013-01-02 15:30:00,66.12,66.68,66.12,66.66,37100.0,66.12,66.68,66.12,66.66,37100.0
2013-01-03 09:30:00,66.58,66.58,66.3,66.58,2300.0,66.58,66.58,66.3,66.58,2300.0
2013-01-03 10:00:00,66.63,66.68,66.31,66.63,3700.0,66.63,66.68,66.31,66.63,3700.0
2013-01-03 10:30:00,66.61,66.86,66.6,66.76,2600.0,66.61,66.86,66.6,66.76,2600.0
2013-01-03 11:00:00,66.8,67.06,66.78,67.06,5600.0,66.8,67.06,66.78,67.06,5600.0
2013-01-03 11:30:00,67.08,67.21,67.06,67.16,4300.0,67.08,67.21,67.06,67.16,4300.0
2013-01-03 12:00:00,67.14,67.34,67.1,67.29,3800.0,67.14,67.34,67.1,67.29,3800.0
2013-01-03 12:30:00,67.33,67.34,67.24,67.25,2900.0,67.33,67.34,67.24,67.25,2900.0
2013-01-03 13:00:00,67.29,67.38,67.14,67.15,2300.0,67.29,67.38,67.14,67.15,2300.0
2013-01-03 13:30:00,67.11,67.11,66.92,66.92,5700.0,67.11,67.11,66.92,66.92,5700.0
2013-01-03 14:00:00,66.88,66.9,66.6,66.6,4600.0,66.88,66.9,66.6,66.6,4600.0
2013-01-03 14:30:00,66.61,66.62,66.43,66.47,4800.0,66.61,66.62,66.43,66.47,4800.0
2013-01-03 15:00:00,66.39,66.44,66.09,66.1,6900.0,66.39,66.44,66.09,66.1,6900.0
2013-01-03 15:30:00,66.17,66.3,66.03,66.18,22900.0,66.17,66.3,66.03,66.18,22900.0
2013-01-04 09:30:00,66.3,66.61,66.16,66.47,31400.0,66.3,66.61,66.16,66.47,31400.0
2013-01-04 10:00:00,66.47,66.51,66.27,66.3,6600.0,66.47,66.51,66.27,66.3,6600.0
2013-01-04 10:30:00,66.27,66.36,66.24,66.29,3000.0,66.27,66.36,66.24,66.29,3000.0
2013-01-04 11:00:00,66.36,66.38,66.29,66.36,4800.0,66.36,66.38,66.29,66.36,4800.0
2013-01-04 11:30:00,66.37,66.52,66.25,66.26,6400.0,66.37,66.52,66.25,66.26,6400.0
2013-01-04 12:00:00,66.24,66.37,66.2,66.2,4100.0,66.24,66.37,66.2,66.2,4100.0
2013-01-04 12:30:00,66.24,66.3,66.23,66.25,1800.0,66.24,66.3,66.23,66.25,1800.0
2013-01-04 13:00:00,66.13,66.19,65.87,66.0,16900.0,66.13,66.19,65.87,66.0,16900.0
2013-01-04 13:30:00,66.03,66.14,66.01,66.13,5700.0,66.03,66.14,66.01,66.13,5700.0
2013-01-04 14:00:00,66.13,66.25,66.1,66.2,4000.0,66.13,66.25,66.1,66.2,4000.0
2013-01-04 14:30:00,66.19,66.24,66.08,66.22,46500.0,66.19,66.24,66.08,66.22,46500.0
2013-01-04 15:00:00,66.27,66.5,66.14,66.34,16900.0,66.27,66.5,66.14,66.34,16900.0
2013-01-04 15:30:00,66.33,66.81,66.33,66.69,38600.0,66.33,66.81,66.33,66.69,38600.0
2013-01-07 09:30:00,66.14,66.38,65.8,65.93,4500.0,66.14,66.38,65.8,65.93,4500.0
2013-01-07 10:00:00,65.96,66.02,65.84,66.0,3500.0,65.96,66.02,65.84,66.0,3500.0
2013-01-07 10:30:00,65.92,66.16,65.92,66.13,4500.0,65.92,66.16,65.92,66.13,4500.0
2013-01-07 11:00:00,66.17,66.2,65.89,66.07,4700.0,66.17,66.2,65.89,66.07,4700.0
2013-01-07 11:30:00,66.01,66.1,65.97,66.06,4400.0,66.01,66.1,65.97,66.06,4400.0
2013-01-07 12:00:00,66.07,66.23,66.07,66.16,13800.0,66.07,66.23,66.07,66.16,13800.0
2013-01-07 12:30:00,66.15,66.34,66.14,66.16,16800.0,66.15,66.34,66.14,66.16,16800.0
2013-01-07 13:00:00,66.22,66.31,66.09,66.24,8000.0,66.22,66.31,66.09,66.24,8000.0
2013-01-07 13:30:00,66.35,66.35,66.08,66.28,2500.0,66.35,66.35,66.08,66.28,2500.0
2013-01-07 14:00:00,66.25,66.26,66.11,66.2,7000.0,66.25,66.26,66.11,66.2,7000.0
2013-01-07 14:30:00,66.19,66.28,66.06,66.16,22000.0,66.19,66.28,66.06,66.16,22000.0
2013-01-07 15:00:00,66.09,66.47,66.09,66.41,18300.0,66.09,66.47,66.09,66.41,18300.0
2013-01-07 15:30:00,66.46,66.51,66.27,66.31,11600.0,66.46,66.51,66.27,66.31,11600.0
2013-01-08 09:30:00,67.16,67.5,66.85,67.02,18000.0,67.16,67.5,66.85,67.02,18000.0
2013-01-08 10:00:00,67.03,67.24,66.82,66.82,25300.0,67.03,67.24,66.82,66.82,25300.0
2013-01-08 10:30:00,66.84,66.96,66.79,66.95,5200.0,66.84,66.96,66.79,66.95,5200.0
2013-01-08 11:00:00,66.92,67.0,66.65,66.69,8800.0,66.92,67.0,66.65,66.69,8800.0
2013-01-08 11:30:00,66.64,66.84,66.62,66.72,6800.0,66.64,66.84,66.62,66.72,6800.0
2013-01-08 12:00:00,66.73,66.86,66.73,66.8,22200.0,66.73,66.86,66.73,66.8,22200.0
2013-01-08 12:30:00,66.8,66.8,66.52,66.6,9300.0,66.8,66.8,66.52,66.6,9300.0
2013-01-08 13:00:00,66.6,66.73,66.48,66.48,5400.0,66.6,66.73,66.48,66.48,5400.0
2013-01-08 13:30:00,66.55,66.61,66.53,66.61,2700.0,66.55,66.61,66.53,66.61,2700.0
2013-01-08 14:00:00,66.64,66.74,66.58,66.64,3800.0,66.64,66.74,66.58,66.64,3800.0
2013-01-08 14:30:00,66.63,66.63,66.35,66.35,9700.0,66.63,66.63,66.35,66.35,9700.0
2013-01-08 15:00:00,66.35,66.7,66.33,66.7,19700.0,66.35,66.7,66.33,66.7,19700.0
2013-01-08 15:30:00,66.69,66.9,66.65,66.9,56700.0,66.69,66.9,66.65,66.9,56700.0
2013-01-09 09:30:00,66.9,67.29,66.67,66.95,10200.0,66.9,67.29,66.67,66.95,10200.0
2013-01-09 10:00:00,67.06,67.45,67.06,67.34,6800.0,67.06,67.45,67.06,67.34,6800.0
2013-01-09 10:30:00,67.3,67.32,67.26,67.32,400.0,67.3,67.32,67.26,67.32,400.0
2013-01-09 11:00:00,67.3,67.42,67.26,67.42,7100.0,67.3,67.42,67.26,67.42,7100.0
2013-01-09 11:30:00,67.41,67.61,67.41,67.6,6500.0,67.41,67.61,67.41,67.6,6500.0
2013-01-09 12:00:00,67.6,67.61,67.47,67.57,9300.0,67.6,67.61,67.47,67.57,9300.0
2013-01-09 12:30:00,67.56,67.61,67.35,67.48,10600.0,67.56,67.61,67.35,67.48,10600.0
2013-01-09 13:00:00,67.44,67.46,67.39,67.39,4200.0,67.44,67.46,67.39,67.39,4200.0
2013-01-09 13:30:00,67.4,67.47,67.36,67.45,4500.0,67.4,67.47,67.36,67.45,4500.0
2013-01-09 14:00:00,67.45,67.67,67.42,67.63,7500.0,67.45,67.67,67.42,67.63,7500.0
2013-01-09 14:30:00,67.62,67.77,67.6,67.67,11300.0,67.62,67.77,67.6,67.67,11300.0
2013-01-09 15:00:00,67.65,67.73,67.57,67.67,21300.0,67.65,67.73,67.57,67.67,21300.0
2013-01-09 15:30:00,67.64,67.66,67.45,67.6,42100.0,67.64,67.66,67.45,67.6,42100.0
2013-01-10 09:30:00,68.04,68.24,67.69,67.81,7700.0,68.04,68.24,67.69,67.81,7700.0
2013-01-10 10:00:00,67.78,67.96,67.77,67.78,14500.0,67.78,67.96,67.77,67.78,14500.0
2013-01-10 10:30:00,67.75,67.77,67.61,67.66,6400.0,67.75,67.77,67.61,67.66,6400.0
2013-01-10 11:00:00,67.75,67.77,67.65,67.74,2700.0,67.75,67.77,67.65,67.74,2700.0
2013-01-10 11:30:00,67.75,67.8,67.69,67.76,4400.0,67.75,67.8,67.69,67.76,4400.0
2013-01-10 12:00:00,67.73,67.8,67.71,67.78,3600.0,67.73,67.8,67.71,67.78,3600.0
2013-01-10 12:30:00,67.77,67.84,67.74,67.79,5600.0,67.77,67.84,67.74,67.79,5600.0
2013-01-10 13:00:00,67.82,67.9,67.66,67.9,8200.0,67.82,67.9,67.66,67.9,8200.0
2013-01-10 13:30:00,67.91,67.94,67.79,67.87,4500.0,67.91,67.94,67.79,67.87,4500.0
2013-01-10 14:00:00,67.85,67.95,67.82,67.9,7500.0,67.85,67.95,67.82,67.9,7500.0
2013-01-10 14:30:00,67.88,68.13,67.88,68.07,5200.0,67.88,68.13,67.88,68.07,5200.0
2013-01-10 15:00:00,68.1,68.1,67.93,68.02,11200.0,68.1,68.1,67.93,68.02,11200.0
2013-01-10 15:30:00,68.01,68.17,67.97,68.16,42800.0,68.01,68.17,67.97,68.16,42800.0
2013-01-11 09:30:00,68.31,68.31,67.94,68.08,35800.0,68.31,68.31,67.94,68.08,35800.0
2013-01-11 10:00:00,68.1,68.17,67.58,67.75,28500.0,68.1,68.17,67.58,67.75,28500.0
2013-01-11 10:30:00,67.75,67.86,67.72,67.81,4100.0,67.75,67.86,67.72,67.81,4100.0
2013-01-11 11:00:00,67.91,67.95,67.67,67.67,4700.0,67.91,67.95,67.67,67.67,4700.0
2013-01-11 11:30:00,67.61,67.7,67.53,67.62,5500.0,67.61,67.7,67.53,67.62,5500.0
2013-01-11 12:00:00,67.62,67.97,67.61,67.9,8300.0,67.62,67.97,67.61,67.9,8300.0
2013-01-11 12:30:00,67.88,67.91,67.55,67.55,43900.0,67.88,67.91,67.55,67.55,43900.0
2013-01-11 13:00:00,67.58,67.82,67.58,67.78,11700.0,67.58,67.82,67.58,67.78,11700.0
2013-01-11 13:30:00,67.73,67.83,67.67,67.72,7500.0,67.73,67.83,67.67,67.72,7500.0
2013-01-11 14:00:00,67.76,67.9,67.76,67.83,6200.0,67.76,67.9,67.76,67.83,6200.0
2013-01-11 14:30:00,67.85,67.89,67.59,67.59,8000.0,67.85,67.89,67.59,67.59,8000.0
2013-01-11 15:00:00,67.59,67.64,67.47,67.61,7500.0,67.59,67.64,67.47,67.61,7500.0
2013-01-11 15:30:00,67.57,67.73,67.46,67.7,45200.0,67.57,67.73,67.46,67.7,45200.0
2013-01-14 09:30:00,67.55,67.86,67.55,67.55,1800.0,67.55,67.86,67.55,67.55,1800.0
2013-01-14 10:00:00,67.55,67.55,67.55,67.55,0.0,67.55,67.55,67.55,67.55,0.0
2013-01-14 10:30:00,67.45,67.66,67.42,67.5,2900.0,67.45,67.66,67.42,67.5,2900.0
2013-01-14 11:00:00,67.48,67.48,67.22,67.32,8200.0,67.48,67.48,67.22,67.32,8200.0
2013-01-14 11:30:00,67.22,67.26,67.0,67.26,3400.0,67.22,67.26,67.0,67.26,3400.0
2013-01-14 12:00:00,67.25,67.26,67.14,67.15,3200.0,67.25,67.26,67.14,67.15,3200.0
2013-01-14 12:30:00,67.13,67.23,67.1,67.12,2200.0,67.13,67.23,67.1,67.12,2200.0
2013-01-14 13:00:00,67.15,67.29,67.11,67.11,12400.0,67.15,67.29,67.11,67.11,12400.0
2013-01-14 13:30:00,67.16,67.17,66.97,67.04,1400.0,67.16,67.17,66.97,67.04,1400.0
2013-01-14 14:00:00,67.0,67.17,66.97,66.97,2200.0,67.0,67.17,66.97,66.97,2200.0
2013-01-14 14:30:00,66.97,67.03,66.84,66.94,6900.0,66.97,67.03,66.84,66.94,6900.0
2013-01-14 15:00:00,66.9,67.09,66.9,67.09,6600.0,66.9,67.09,66.9,67.09,6600.0
2013-01-14 15:30:00,67.02,67.35,66.98,67.32,27200.0,67.02,67.35,66.98,67.32,27200.0
2013-01-15 09:30:00,66.94,67.48,66.94,67.43,2800.0,66.94,67.48,66.94,67.43,2800.0
2013-01-15 10:00:00,67.49,67.58,67.26,67.3,1300.0,67.49,67.58,67.26,67.3,1300.0
2013-01-15 10:30:00,67.45,67.72,67.38,67.69,2900.0,67.45,67.72,67.38,67.69,2900.0
2013-01-15 11:00:00,67.69,67.71,67.57,67.67,5700.0,67.69,67.71,67.57,67.67,5700.0
2013-01-15 11:30:00,67.7,67.87,67.7,67.85,4800.0,67.7,67.87,67.7,67.85,4800.0
2013-01-15 12:00:00,67.89,68.06,67.86,67.91,9500.0,67.89,68.06,67.86,67.91,9500.0
2013-01-15 12:30:00,67.89,68.07,67.8,67.9,4400.0,67.89,68.07,67.8,67.9,4400.0
2013-01-15 13:00:00,67.83,67.94,67.73,67.94,14900.0,67.83,67.94,67.73,67.94,14900.0
2013-01-15 13:30:00,67.83,68.04,67.83,67.92,5400.0,67.83,68.04,67.83,67.92,5400.0
2013-01-15 14:00:00,67.97,68.03,67.92,67.92,3000.0,67.97,68.03,67.92,67.92,3000.0
2013-01-15 14:30:00,67.91,68.02,67.79,67.97,1400.0,67.91,68.02,67.79,67.97,1400.0
2013-01-15 15:00:00,68.0,68.02,67.84,67.91,10600.0,68.0,68.02,67.84,67.91,10600.0
2013-01-15 15:30:00,67.85,68.08,67.85,67.96,30300.0,67.85,68.08,67.85,67.96,30300.0
2013-01-16 09:30:00,67.62,67.79,67.25,67.31,1800.0,67.62,67.79,67.25,67.31,1800.0
2013-01-16 10:00:00,67.41,67.61,67.4,67.52,4300.0,67.41,67.61,67.4,67.52,4300.0
2013-01-16 10:30:00,67.49,67.54,67.45,67.5,1700.0,67.49,67.54,67.45,67.5,1700.0
2013-01-16 11:00:00,67.58,67.73,67.58,67.67,600.0,67.58,67.73,67.58,67.67,600.0
2013-01-16 11:30:00,67.67,67.73,67.57,67.57,2800.0,67.67,67.73,67.57,67.57,2800.0
2013-01-16 12:00:00,67.53,67.57,67.52,67.52,1300.0,67.53,67.57,67.52,67.52,1300.0
2013-01-16 12:30:00,67.54,67.64,67.51,67.64,2000.0,67.54,67.64,67.51,67.64,2000.0
2013-01-16 13:00:00,67.61,67.76,67.53,67.75,2900.0,67.61,67.76,67.53,67.75,2900.0
2013-01-16 13:30:00,67.76,67.82,67.69,67.82,3000.0,67.76,67.82,67.69,67.82,3000.0
2013-01-16 14:00:00,67.72,67.87,67.72,67.77,5300.0,67.72,67.87,67.72,67.77,5300.0
2013-01-16 14:30:00,67.83,67.84,67.66,67.73,1600.0,67.83,67.84,67.66,67.73,1600.0
2013-01-16 15:00:00,67.76,67.8,67.64,67.71,8000.0,67.76,67.8,67.64,67.71,8000.0
2013-01-16 15:30:00,67.65,67.76,67.54,67.62,33100.0,67.65,67.76,67.54,67.62,33100.0
2013-01-17 09:30:00,67.79,67.85,67.56,67.77,4600.0,67.79,67.85,67.56,67.77,4600.0
2013-01-17 10:00:00,67.82,67.83,67.53,67.61,4200.0,67.82,67.83,67.53,67.61,4200.0
2013-01-17 10:30:00,67.68,67.72,67.5,67.52,3900.0,67.68,67.72,67.5,67.52,3900.0
2013-01-17 11:00:00,67.57,67.74,67.47,67.74,2200.0,67.57,67.74,67.47,67.74,2200.0
2013-01-17 11:30:00,67.74,67.82,67.71,67.75,4300.0,67.74,67.82,67.71,67.75,4300.0
2013-01-17 12:00:00,67.74,67.85,67.68,67.85,4800.0,67.74,67.85,67.68,67.85,4800.0
2013-01-17 12:30:00,67.84,67.91,67.79,67.83,4200.0,67.84,67.91,67.79,67.83,4200.0
2013-01-17 13:00:00,67.82,67.87,67.76,67.85,5100.0,67.82,67.87,67.76,67.85,5100.0
2013-01-17 13:30:00,67.89,67.9,67.82,67.85,4100.0,67.89,67.9,67.82,67.85,4100.0
2013-01-17 14:00:00,67.92,68.0,67.92,67.98,3900.0,67.92,68.0,67.92,67.98,3900.0
2013-01-17 14:30:00,67.97,68.05,67.95,67.97,7200.0,67.97,68.05,67.95,67.97,7200.0
2013-01-17 15:00:00,67.97,68.01,67.95,67.97,8100.0,67.97,68.01,67.95,67.97,8100.0
2013-01-17 15:30:00,67.98,68.03,67.88,67.88,25700.0,67.98,68.03,67.88,67.88,25700.0
2013-01-18 09:30:00,67.78,68.0,67.75,67.8,19600.0,67.78,68.0,67.75,67.8,19600.0
2013-01-18 10:00:00,67.78,67.82,67.66,67.66,4000.0,67.78,67.82,67.66,67.66,4000.0
2013-01-18 10:30:00,67.65,67.77,67.52,67.52,3900.0,67.65,67.77,67.52,67.52,3900.0
2013-01-18 11:00:00,67.48,67.48,67.2,67.38,7200.0,67.48,67.48,67.2,67.38,7200.0
2013-01-18 11:30:00,67.37,67.53,67.36,67.53,6500.0,67.37,67.53,67.36,67.53,6500.0
2013-01-18 12:00:00,67.57,67.59,67.5,67.55,2700.0,67.57,67.59,67.5,67.55,2700.0
2013-01-18 12:30:00,67.52,67.7,67.52,67.65,5500.0,67.52,67.7,67.52,67.65,5500.0
2013-01-18 13:00:00,67.68,67.8,67.68,67.71,2600.0,67.68,67.8,67.68,67.71,2600.0
2013-01-18 13:30:00,67.71,67.76,67.71,67.72,800.0,67.71,67.76,67.71,67.72,800.0
2013-01-18 14:00:00,67.73,67.76,67.62,67.74,14400.0,67.73,67.76,67.62,67.74,14400.0
2013-01-18 14:30:00,67.79,67.85,67.68,67.71,14300.0,67.79,67.85,67.68,67.71,14300.0
2013-01-18 15:00:00,67.72,67.82,67.71,67.82,4900.0,67.72,67.82,67.71,67.82,4900.0
2013-01-18 15:30:00,67.8,68.0,67.77,67.99,21300.0,67.8,68.0,67.77,67.99,21300.0
2013-01-22 09:30:00,67.84,68.85,67.84,68.78,15300.0,67.84,68.85,67.84,68.78,15300.0
2013-01-22 10:00:00,68.81,69.07,68.67,69.01,16900.0,68.81,69.07,68.67,69.01,16900.0
2013-01-22 10:30:00,68.96,69.3,68.96,69.28,13500.0,68.96,69.3,68.96,69.28,13500.0
2013-01-22 11:00:00,69.24,69.28,69.03,69.21,7200.0,69.24,69.28,69.03,69.21,7200.0
2013-01-22 11:30:00,69.21,69.38,69.07,69.36,5800.0,69.21,69.38,69.07,69.36,5800.0
2013-01-22 12:00:00,69.29,69.75,69.24,69.68,11700.0,69.29,69.75,69.24,69.68,11700.0
2013-01-22 12:30:00,69.66,69.75,69.65,69.71,7800.0,69.66,69.75,69.65,69.71,7800.0
2013-01-22 13:00:00,69.71,69.99,69.64,69.91,28900.0,69.71,69.99,69.64,69.91,28900.0
2013-01-22 13:30:00,69.89,69.95,69.68,69.89,8100.0,69.89,69.95,69.68,69.89,8100.0
2013-01-22 14:00:00,69.86,69.99,69.86,69.92,7400.0,69.86,69.99,69.86,69.92,7400.0
2013-01-22 14:30:00,69.91,69.98,69.84,69.88,11600.0,69.91,69.98,69.84,69.88,11600.0
2013-01-22 15:00:00,69.87,69.93,69.7,69.71,11600.0,69.87,69.93,69.7,69.71,11600.0
2013-01-22 15:30:00,69.74,69.85,69.69,69.81,30300.0,69.74,69.85,69.69,69.81,30300.0
2013-01-23 09:30:00,69.99,69.99,69.64,69.88,12400.0,69.99,69.99,69.64,69.88,12400.0
2013-01-23 10:00:00,69.86,69.89,69.59,69.68,10100.0,69.86,69.89,69.59,69.68,10100.0
2013-01-23 10:30:00,69.62,69.88,69.57,69.84,14500.0,69.62,69.88,69.57,69.84,14500.0
2013-01-23 11:00:00,69.87,69.9,69.71,69.83,74300.0,69.87,69.9,69.71,69.83,74300.0
2013-01-23 11:30:00,69.84,70.15,69.76,70.06,21300.0,69.84,70.15,69.76,70.06,21300.0
2013-01-23 12:00:00,69.97,69.97,69.69,69.86,8900.0,69.97,69.97,69.69,69.86,8900.0
2013-01-23 12:30:00,69.81,69.86,69.57,69.82,11500.0,69.81,69.86,69.57,69.82,11500.0
2013-01-23 13:00:00,69.76,69.95,69.75,69.84,5000.0,69.76,69.95,69.75,69.84,5000.0
2013-01-23 13:30:00,69.85,69.9,69.63,69.81,4400.0,69.85,69.9,69.63,69.81,4400.0
2013-01-23 14:00:00,69.79,69.81,69.69,69.76,4400.0,69.79,69.81,69.69,69.76,4400.0
2013-01-23 14:30:00,69.75,69.84,69.68,69.8,6100.0,69.75,69.84,69.68,69.8,6100.0
2013-01-23 15:00:00,69.76,69.81,69.61,69.73,21700.0,69.76,69.81,69.61,69.73,21700.0
2013-01-23 15:30:00,69.76,69.93,69.48,69.65,52600.0,69.76,69.93,69.48,69.65,52600.0
2013-01-24 09:30:00,70.11,70.99,69.04,70.5,30700.0,70.11,70.99,69.04,70.5,30700.0
2013-01-24 10:00:00,70.5,70.66,70.19,70.31,16500.0,70.5,70.66,70.19,70.31,16500.0
2013-01-24 10:30:00,70.5,70.5,70.13,70.26,8200.0,70.5,70.5,70.13,70.26,8200.0
2013-01-24 11:00:00,70.18,70.59,70.13,70.35,9000.0,70.18,70.59,70.13,70.35,9000.0
2013-01-24 11:30:00,70.35,70.45,70.12,70.12,10200.0,70.35,70.45,70.12,70.12,10200.0
2013-01-24 12:00:00,70.14,70.43,70.14,70.34,22500.0,70.14,70.43,70.14,70.34,22500.0
2013-01-24 12:30:00,70.36,70.43,70.21,70.39,13700.0,70.36,70.43,70.21,70.39,13700.0
2013-01-24 13:00:00,70.4,71.38,70.25,71.26,40200.0,70.4,71.38,70.25,71.26,40200.0
2013-01-24 13:30:00,71.3,71.47,71.06,71.36,22300.0,71.3,71.47,71.06,71.36,22300.0
2013-01-24 14:00:00,71.35,71.5,70.84,71.2,41800.0,71.35,71.5,70.84,71.2,41800.0
2013-01-24 14:30:00,71.21,71.42,71.1,71.3,48200.0,71.21,71.42,71.1,71.3,48200.0
2013-01-24 15:00:00,71.29,71.84,71.2,71.7,104500.0,71.29,71.84,71.2,71.7,104500.0
2013-01-24 15:30:00,71.7,72.24,71.41,71.8,177000.0,71.7,72.24,71.41,71.8,177000.0
2013-01-25 09:30:00,71.92,72.31,71.43,71.78,14300.0,71.92,72.31,71.43,71.78,14300.0
2013-01-25 10:00:00,71.74,71.93,71.57,71.91,37100.0,71.74,71.93,71.57,71.91,37100.0
2013-01-25 10:30:00,71.88,71.91,71.68,71.81,22900.0,71.88,71.91,71.68,71.81,22900.0
2013-01-25 11:00:00,71.82,71.92,71.7,71.8,5700.0,71.82,71.92,71.7,71.8,5700.0
2013-01-25 11:30:00,71.87,71.87,71.63,71.71,6200.0,71.87,71.87,71.63,71.71,6200.0
2013-01-25 12:00:00,71.61,71.75,71.61,71.74,9900.0,71.61,71.75,71.61,71.74,9900.0
2013-01-25 12:30:00,71.73,71.83,71.7,71.7,7300.0,71.73,71.83,71.7,71.7,7300.0
2013-01-25 13:00:00,71.71,71.85,71.66,71.79,14500.0,71.71,71.85,71.66,71.79,14500.0
2013-01-25 13:30:00,71.79,71.91,71.67,71.77,21700.0,71.79,71.91,71.67,71.77,21700.0
2013-01-25 14:00:00,71.73,71.81,71.67,71.71,12700.0,71.73,71.81,71.67,71.71,12700.0
2013-01-25 14:30:00,71.74,71.79,71.66,71.72,9300.0,71.74,71.79,71.66,71.72,9300.0
2013-01-25 15:00:00,71.71,71.75,71.49,71.55,13300.0,71.71,71.75,71.49,71.55,13300.0
2013-01-25 15:30:00,71.51,71.54,70.81,71.0,48200.0,71.51,71.54,70.81,71.0,48200.0
2013-01-28 09:30:00,70.94,71.0,70.48,70.67,14600.0,70.94,71.0,70.48,70.67,14600.0
2013-01-28 10:00:00,70.64,70.7,70.19,70.49,19500.0,70.64,70.7,70.19,70.49,19500.0
2013-01-28 10:30:00,70.44,70.59,70.33,70.48,13200.0,70.44,70.59,70.33,70.48,13200.0
2013-01-28 11:00:00,70.48,70.58,70.26,70.58,10600.0,70.48,70.58,70.26,70.58,10600.0
2013-01-28 11:30:00,70.58,70.6,70.28,70.57,13100.0,70.58,70.6,70.28,70.57,13100.0
2013-01-28 12:00:00,70.55,70.58,70.26,70.31,14700.0,70.55,70.58,70.26,70.31,14700.0
2013-01-28 12:30:00,70.35,70.38,69.94,69.97,24900.0,70.35,70.38,69.94,69.97,24900.0
2013-01-28 13:00:00,69.97,70.11,69.75,69.86,20300.0,69.97,70.11,69.75,69.86,20300.0
2013-01-28 13:30:00,69.92,70.04,69.83,70.01,6700.0,69.92,70.04,69.83,70.01,6700.0
2013-01-28 14:00:00,70.04,70.07,69.9,70.0,12200.0,70.04,70.07,69.9,70.0,12200.0
2013-01-28 14:30:00,70.02,70.09,69.88,70.03,20200.0,70.02,70.09,69.88,70.03,20200.0
2013-01-28 15:00:00,70.01,70.13,69.94,70.02,24300.0,70.01,70.13,69.94,70.02,24300.0
2013-01-28 15:30:00,70.01,70.07,69.86,69.99,94100.0,70.01,70.07,69.86,69.99,94100.0
2013-01-29 09:30:00,69.85,70.48,69.85,70.14,16300.0,69.85,70.48,69.85,70.14,16300.0
2013-01-29 10:00:00,70.15,70.29,70.09,70.28,3700.0,70.15,70.29,70.09,70.28,3700.0
2013-01-29 10:30:00,70.3,70.3,69.87,70.03,19900.0,70.3,70.3,69.87,70.03,19900.0
2013-01-29 11:00:00,70.0,70.07,69.86,69.95,8900.0,70.0,70.07,69.86,69.95,8900.0
2013-01-29 11:30:00,70.02,70.06,69.59,69.66,13700.0,70.02,70.06,69.59,69.66,13700.0
2013-01-29 12:00:00,69.63,69.82,69.53,69.82,7000.0,69.63,69.82,69.53,69.82,7000.0
2013-01-29 12:30:00,69.84,70.05,69.82,70.02,7100.0,69.84,70.05,69.82,70.02,7100.0
2013-01-29 13:00:00,69.98,70.04,69.63,69.64,11700.0,69.98,70.04,69.63,69.64,11700.0
2013-01-29 13:30:00,69.63,69.7,69.5,69.5,12100.0,69.63,69.7,69.5,69.5,12100.0
2013-01-29 14:00:00,69.53,69.7,69.53,69.58,11100.0,69.53,69.7,69.53,69.58,11100.0
2013-01-29 14:30:00,69.59,69.7,69.59,69.61,8300.0,69.59,69.7,69.59,69.61,8300.0
2013-01-29 15:00:00,69.62,69.71,69.5,69.53,18400.0,69.62,69.71,69.5,69.53,18400.0
2013-01-29 15:30:00,69.53,69.94,69.52,69.9,45400.0,69.53,69.94,69.52,69.9,45400.0
2013-01-30 09:30:00,69.61,69.69,69.5,69.5,3700.0,69.61,69.69,69.5,69.5,3700.0
2013-01-30 10:00:00,69.47,69.57,69.39,69.51,5900.0,69.47,69.57,69.39,69.51,5900.0
2013-01-30 10:30:00,69.58,69.64,69.48,69.54,6000.0,69.58,69.64,69.48,69.54,6000.0
2013-01-30 11:00:00,69.51,69.59,69.46,69.5,10500.0,69.51,69.59,69.46,69.5,10500.0
2013-01-30 11:30:00,69.5,69.75,69.5,69.67,6000.0,69.5,69.75,69.5,69.67,6000.0
2013-01-30 12:00:00,69.59,69.59,69.44,69.5,8200.0,69.59,69.59,69.44,69.5,8200.0
2013-01-30 12:30:00,69.48,69.57,69.41,69.51,10800.0,69.48,69.57,69.41,69.51,10800.0
2013-01-30 13:00:00,69.51,69.51,69.37,69.49,15400.0,69.51,69.51,69.37,69.49,15400.0
2013-01-30 13:30:00,69.5,69.55,69.3,69.36,2700.0,69.5,69.55,69.3,69.36,2700.0
2013-01-30 14:00:00,69.31,69.32,69.07,69.1,4200.0,69.31,69.32,69.07,69.1,4200.0
2013-01-30 14:30:00,69.11,69.14,68.85,68.93,17000.0,69.11,69.14,68.85,68.93,17000.0
2013-01-30 15:00:00,68.94,69.07,68.78,68.83,13000.0,68.94,69.07,68.78,68.83,13000.0
2013-01-30 15:30:00,68.87,68.88,68.64,68.83,48600.0,68.87,68.88,68.64,68.83,48600.0
2013-01-31 09:30:00,69.05,69.05,68.3,68.52,8100.0,69.05,69.05,68.3,68.52,8100.0
2013-01-31 10:00:00,68.46,68.56,68.35,68.51,9700.0,68.46,68.56,68.35,68.51,9700.0
2013-01-31 10:30:00,68.49,68.88,68.46,68.84,8200.0,68.49,68.88,68.46,68.84,8200.0
2013-01-31 11:00:00,68.84,68.84,68.4,68.57,8300.0,68.84,68.84,68.4,68.57,8300.0
2013-01-31 11:30:00,68.54,68.58,68.4,68.44,28800.0,68.54,68.58,68.4,68.44,28800.0
2013-01-31 12:00:00,68.44,68.59,68.44,68.54,4200.0,68.44,68.59,68.44,68.54,4200.0
2013-01-31 12:30:00,68.54,68.72,68.5,68.66,5500.0,68.54,68.72,68.5,68.66,5500.0
2013-01-31 13:00:00,68.59,68.65,68.56,68.58,2200.0,68.59,68.65,68.56,68.58,2200.0
2013-01-31 13:30:00,68.66,68.66,68.53,68.59,4400.0,68.66,68.66,68.53,68.59,4400.0
2013-01-31 14:00:00,68.53,68.6,68.52,68.53,12000.0,68.53,68.6,68.52,68.53,12000.0
2013-01-31 14:30:00,68.57,68.65,68.51,68.52,20100.0,68.57,68.65,68.51,68.52,20100.0
2013-01-31 15:00:00,68.51,68.51,68.24,68.31,31100.0,68.51,68.51,68.24,68.31,31100.0
2013-01-31 15:30:00,68.31,68.48,68.23,68.29,42600.0,68.31,68.48,68.23,68.29,42600.0
2013-02-01 09:30:00,68.62,68.78,68.62,68.65,3200.0,68.62,68.78,68.62,68.65,3200.0
2013-02-01 10:00:00,68.74,68.98,68.68,68.68,6700.0,68.74,68.98,68.68,68.68,6700.0
2013-02-01 10:30:00,68.7,68.82,68.7,68.79,1600.0,68.7,68.82,68.7,68.79,1600.0
2013-02-01 11:00:00,68.79,68.84,68.57,68.57,7100.0,68.79,68.84,68.57,68.57,7100.0
2013-02-01 11:30:00,68.58,68.94,68.53,68.94,7300.0,68.58,68.94,68.53,68.94,7300.0
2013-02-01 12:00:00,68.94,69.13,68.9,69.1,5600.0,68.94,69.13,68.9,69.1,5600.0
2013-02-01 12:30:00,69.11,69.17,68.82,68.93,19300.0,69.11,69.17,68.82,68.93,19300.0
2013-02-01 13:00:00,68.94,69.05,68.84,68.86,5700.0,68.94,69.05,68.84,68.86,5700.0
2013-02-01 13:30:00,68.87,68.98,68.8,68.91,7500.0,68.87,68.98,68.8,68.91,7500.0
2013-02-01 14:00:00,68.9,68.96,68.83,68.95,5500.0,68.9,68.96,68.83,68.95,5500.0
2013-02-01 14:30:00,68.94,69.07,68.89,68.93,8100.0,68.94,69.07,68.89,68.93,8100.0
2013-02-01 15:00:00,68.96,68.99,68.76,68.87,5300.0,68.96,68.99,68.76,68.87,5300.0
2013-02-01 15:30:00,68.83,69.15,68.83,68.94,40200.0,68.83,69.15,68.83,68.94,40200.0
2013-02-04 09:30:00,68.53,68.95,68.53,68.88,3500.0,68.53,68.95,68.53,68.88,3500.0
2013-02-04 10:00:00,68.88,68.9,68.6,68.72,6100.0,68.88,68.9,68.6,68.72,6100.0
2013-02-04 10:30:00,68.63,68.68,68.36,68.36,11800.0,68.63,68.68,68.36,68.36,11800.0
2013-02-04 11:00:00,68.35,68.36,68.24,68.24,1600.0,68.35,68.36,68.24,68.24,1600.0
2013-02-04 11:30:00,68.18,68.22,68.15,68.2,3000.0,68.18,68.22,68.15,68.2,3000.0
2013-02-04 12:00:00,68.16,68.25,67.97,68.19,21200.0,68.16,68.25,67.97,68.19,21200.0
2013-02-04 12:30:00,68.2,68.28,68.2,68.25,700.0,68.2,68.28,68.2,68.25,700.0
2013-02-04 13:00:00,68.23,68.39,68.22,68.38,4400.0,68.23,68.39,68.22,68.38,4400.0
2013-02-04 13:30:00,68.31,68.36,68.28,68.35,4400.0,68.31,68.36,68.28,68.35,4400.0
2013-02-04 14:00:00,68.38,68.42,68.32,68.39,4000.0,68.38,68.42,68.32,68.39,4000.0
2013-02-04 14:30:00,68.39,68.45,68.32,68.45,4000.0,68.39,68.45,68.32,68.45,4000.0
2013-02-04 15:00:00,68.47,68.49,68.32,68.37,15500.0,68.47,68.49,68.32,68.37,15500.0
2013-02-04 15:30:00,68.35,68.35,68.06,68.22,29800.0,68.35,68.35,68.06,68.22,29800.0
2013-02-05 09:30:00,68.61,68.88,68.5,68.59,10100.0,68.61,68.88,68.5,68.59,10100.0
2013-02-05 10:00:00,68.58,68.85,68.49,68.8,8300.0,68.58,68.85,68.49,68.8,8300.0
2013-02-05 10:30:00,68.81,69.03,68.73,69.0,5700.0,68.81,69.03,68.73,69.0,5700.0
2013-02-05 11:00:00,69.0,69.02,68.64,68.64,4600.0,69.0,69.02,68.64,68.64,4600.0
2013-02-05 11:30:00,68.66,68.8,68.59,68.63,6700.0,68.66,68.8,68.59,68.63,6700.0
2013-02-05 12:00:00,68.63,68.76,68.63,68.69,2600.0,68.63,68.76,68.63,68.69,2600.0
2013-02-05 12:30:00,68.73,68.86,68.69,68.84,2300.0,68.73,68.86,68.69,68.84,2300.0
2013-02-05 13:00:00,68.85,68.85,68.57,68.69,2800.0,68.85,68.85,68.57,68.69,2800.0
2013-02-05 13:30:00,68.72,68.85,68.69,68.72,4200.0,68.72,68.85,68.69,68.72,4200.0
2013-02-05 14:00:00,68.73,68.81,68.65,68.65,4700.0,68.73,68.81,68.65,68.65,4700.0
2013-02-05 14:30:00,68.68,68.77,68.58,68.58,4700.0,68.68,68.77,68.58,68.58,4700.0
2013-02-05 15:00:00,68.64,68.81,68.59,68.79,11300.0,68.64,68.81,68.59,68.79,11300.0
2013-02-05 15:30:00,68.79,68.89,68.72,68.81,31800.0,68.79,68.89,68.72,68.81,31800.0
2013-02-06 09:30:00,68.48,68.69,68.32,68.64,5300.0,68.48,68.69,68.32,68.64,5300.0
2013-02-06 10:00:00,68.61,68.8,68.53,68.79,12200.0,68.61,68.8,68.53,68.79,12200.0
2013-02-06 10:30:00,68.82,68.89,68.76,68.85,5100.0,68.82,68.89,68.76,68.85,5100.0
2013-02-06 11:00:00,68.88,69.2,68.87,69.2,5600.0,68.88,69.2,68.87,69.2,5600.0
2013-02-06 11:30:00,69.23,69.23,69.03,69.06,1400.0,69.23,69.23,69.03,69.06,1400.0
2013-02-06 12:00:00,69.06,69.16,69.0,69.07,10500.0,69.06,69.16,69.0,69.07,10500.0
2013-02-06 12:30:00,69.03,69.07,68.87,68.87,4400.0,69.03,69.07,68.87,68.87,4400.0
2013-02-06 13:00:00,68.73,68.76,68.62,68.68,8000.0,68.73,68.76,68.62,68.68,8000.0
2013-02-06 13:30:00,68.68,68.78,68.68,68.78,5500.0,68.68,68.78,68.68,68.78,5500.0
2013-02-06 14:00:00,68.79,68.79,68.7,68.74,2200.0,68.79,68.79,68.7,68.74,2200.0
2013-02-06 14:30:00,68.75,68.82,68.67,68.77,3800.0,68.75,68.82,68.67,68.77,3800.0
2013-02-06 15:00:00,68.85,68.85,68.77,68.84,2300.0,68.85,68.85,68.77,68.84,2300.0
2013-02-06 15:30:00,68.84,69.06,68.81,69.0,26500.0,68.84,69.06,68.81,69.0,26500.0
2013-02-07 09:30:00,68.79,69.31,68.79,69.31,1700.0,68.79,69.31,68.79,69.31,1700.0
2013-02-07 10:00:00,69.1,69.1,68.75,68.94,10900.0,69.1,69.1,68.75,68.94,10900.0
2013-02-07 10:30:00,68.95,68.97,68.76,68.83,3300.0,68.95,68.97,68.76,68.83,3300.0
2013-02-07 11:00:00,68.85,69.08,68.78,69.01,4500.0,68.85,69.08,68.78,69.01,4500.0
2013-02-07 11:30:00,68.92,68.92,68.71,68.78,6400.0,68.92,68.92,68.71,68.78,6400.0
2013-02-07 12:00:00,68.76,69.01,68.68,69.0,6600.0,68.76,69.01,68.68,69.0,6600.0
2013-02-07 12:30:00,69.1,69.17,68.98,69.0,4700.0,69.1,69.17,68.98,69.0,4700.0
2013-02-07 13:00:00,69.04,69.04,68.81,68.97,6400.0,69.04,69.04,68.81,68.97,6400.0
2013-02-07 13:30:00,68.94,69.15,68.81,69.13,6000.0,68.94,69.15,68.81,69.13,6000.0
2013-02-07 14:00:00,69.17,69.25,69.07,69.14,5500.0,69.17,69.25,69.07,69.14,5500.0
2013-02-07 14:30:00,69.2,69.26,69.12,69.21,7100.0,69.2,69.26,69.12,69.21,7100.0
2013-02-07 15:00:00,69.24,69.31,69.11,69.17,8100.0,69.24,69.31,69.11,69.17,8100.0
2013-02-07 15:30:00,69.18,69.27,69.11,69.21,29600.0,69.18,69.27,69.11,69.21,29600.0
2013-02-08 09:30:00,69.28,70.06,69.26,69.87,8000.0,69.28,70.06,69.26,69.87,8000.0
2013-02-08 10:00:00,69.86,69.94,69.66,69.88,8200.0,69.86,69.94,69.66,69.88,8200.0
2013-02-08 10:30:00,69.8,69.92,69.76,69.84,5100.0,69.8,69.92,69.76,69.84,5100.0
2013-02-08 11:00:00,69.82,69.9,69.77,69.87,3500.0,69.82,69.9,69.77,69.87,3500.0
2013-02-08 11:30:00,69.85,70.06,69.76,70.02,7800.0,69.85,70.06,69.76,70.02,7800.0
2013-02-08 12:00:00,70.0,70.07,69.92,69.94,3500.0,70.0,70.07,69.92,69.94,3500.0
2013-02-08 12:30:00,69.92,70.29,69.92,70.27,15300.0,69.92,70.29,69.92,70.27,15300.0
2013-02-08 13:00:00,70.23,70.29,70.02,70.04,11200.0,70.23,70.29,70.02,70.04,11200.0
2013-02-08 13:30:00,69.9,69.92,69.83,69.83,1500.0,69.9,69.92,69.83,69.83,1500.0
2013-02-08 14:00:00,69.88,69.88,69.65,69.81,3700.0,69.88,69.88,69.65,69.81,3700.0
2013-02-08 14:30:00,69.78,69.86,69.75,69.86,3800.0,69.78,69.86,69.75,69.86,3800.0
2013-02-08 15:00:00,69.81,69.84,69.71,69.79,10300.0,69.81,69.84,69.71,69.79,10300.0
2013-02-08 15:30:00,69.8,70.02,69.73,69.92,54100.0,69.8,70.02,69.73,69.92,54100.0
2013-02-11 09:30:00,69.65,69.65,69.3,69.38,2300.0,69.65,69.65,69.3,69.38,2300.0
2013-02-11 10:00:00,69.37,69.64,69.24,69.38,5900.0,69.37,69.64,69.24,69.38,5900.0
2013-02-11 10:30:00,69.43,69.64,69.35,69.64,2900.0,69.43,69.64,69.35,69.64,2900.0
2013-02-11 11:00:00,69.64,69.83,69.59,69.76,8100.0,69.64,69.83,69.59,69.76,8100.0
2013-02-11 11:30:00,69.75,69.9,69.69,69.76,3600.0,69.75,69.9,69.69,69.76,3600.0
2013-02-11 12:00:00,69.76,69.77,69.6,69.74,5100.0,69.76,69.77,69.6,69.74,5100.0
2013-02-11 12:30:00,69.73,69.89,69.66,69.76,5200.0,69.73,69.89,69.66,69.76,5200.0
2013-02-11 13:00:00,69.73,69.86,69.7,69.8,2600.0,69.73,69.86,69.7,69.8,2600.0
2013-02-11 13:30:00,69.75,69.9,69.75,69.9,3700.0,69.75,69.9,69.75,69.9,3700.0
2013-02-11 14:00:00,69.82,69.95,69.8,69.83,7700.0,69.82,69.95,69.8,69.83,7700.0
2013-02-11 14:30:00,69.84,69.91,69.74,69.85,10200.0,69.84,69.91,69.74,69.85,10200.0
2013-02-11 15:00:00,69.84,69.9,69.75,69.81,4700.0,69.84,69.9,69.75,69.81,4700.0
2013-02-11 15:30:00,69.84,70.0,69.8,70.0,24600.0,69.84,70.0,69.8,70.0,24600.0
2013-02-12 09:30:00,69.91,70.17,69.86,70.05,7700.0,69.91,70.17,69.86,70.05,7700.0
2013-02-12 10:00:00,69.97,70.24,69.97,70.13,7100.0,69.97,70.24,69.97,70.13,7100.0
2013-02-12 10:30:00,70.14,70.26,70.04,70.08,10700.0,70.14,70.26,70.04,70.08,10700.0
2013-02-12 11:00:00,69.97,70.11,69.89,70.02,3500.0,69.97,70.11,69.89,70.02,3500.0
2013-02-12 11:30:00,70.06,70.24,69.97,70.24,13300.0,70.06,70.24,69.97,70.24,13300.0
2013-02-12 12:00:00,70.26,70.3,70.1,70.11,4400.0,70.26,70.3,70.1,70.11,4400.0
2013-02-12 12:30:00,70.11,70.31,70.1,70.31,3300.0,70.11,70.31,70.1,70.31,3300.0
2013-02-12 13:00:00,70.33,70.48,70.33,70.39,7500.0,70.33,70.48,70.33,70.39,7500.0
2013-02-12 13:30:00,70.4,70.46,70.36,70.36,4100.0,70.4,70.46,70.36,70.36,4100.0
2013-02-12 14:00:00,70.33,70.36,70.08,70.08,9900.0,70.33,70.36,70.08,70.08,9900.0
2013-02-12 14:30:00,70.09,70.21,70.09,70.18,2700.0,70.09,70.21,70.09,70.18,2700.0
2013-02-12 15:00:00,70.16,70.18,70.06,70.1,4900.0,70.16,70.18,70.06,70.1,4900.0
2013-02-12 15:30:00,70.08,70.19,70.05,70.14,35900.0,70.08,70.19,70.05,70.14,35900.0
2013-02-13 09:30:00,70.18,70.39,69.97,70.39,1700.0,70.18,70.39,69.97,70.39,1700.0
2013-02-13 10:00:00,70.35,70.48,70.14,70.42,4800.0,70.35,70.48,70.14,70.42,4800.0
2013-02-13 10:30:00,70.32,70.46,70.26,70.35,3900.0,70.32,70.46,70.26,70.35,3900.0
2013-02-13 11:00:00,70.38,70.42,70.1,70.27,5800.0,70.38,70.42,70.1,70.27,5800.0
2013-02-13 11:30:00,70.2,70.45,70.2,70.43,6900.0,70.2,70.45,70.2,70.43,6900.0
2013-02-13 12:00:00,70.4,70.44,70.38,70.41,2700.0,70.4,70.44,70.38,70.41,2700.0
2013-02-13 12:30:00,70.37,70.5,70.37,70.44,6300.0,70.37,70.5,70.37,70.44,6300.0
2013-02-13 13:00:00,70.45,70.5,70.36,70.36,3300.0,70.45,70.5,70.36,70.36,3300.0
2013-02-13 13:30:00,70.35,70.41,70.33,70.39,1000.0,70.35,70.41,70.33,70.39,1000.0
2013-02-13 14:00:00,70.36,70.43,70.19,70.2,3500.0,70.36,70.43,70.19,70.2,3500.0
2013-02-13 14:30:00,70.18,70.24,70.15,70.21,6100.0,70.18,70.24,70.15,70.21,6100.0
2013-02-13 15:00:00,70.17,70.23,70.14,70.14,4600.0,70.17,70.23,70.14,70.14,4600.0
2013-02-13 15:30:00,70.18,70.5,70.15,70.5,21900.0,70.18,70.5,70.15,70.5,21900.0
2013-02-14 09:30:00,70.13,70.6,70.13,70.42,2200.0,70.13,70.6,70.13,70.42,2200.0
2013-02-14 10:00:00,70.44,70.48,70.32,70.48,2000.0,70.44,70.48,70.32,70.48,2000.0
2013-02-14 10:30:00,70.49,70.61,70.34,70.52,5200.0,70.49,70.61,70.34,70.52,5200.0
2013-02-14 11:00:00,70.51,70.65,70.43,70.48,20900.0,70.51,70.65,70.43,70.48,20900.0
2013-02-14 11:30:00,70.48,70.53,70.43,70.48,2400.0,70.48,70.53,70.43,70.48,2400.0
2013-02-14 12:00:00,70.46,70.46,70.4,70.43,1800.0,70.46,70.46,70.4,70.43,1800.0
2013-02-14 12:30:00,70.4,70.46,70.4,70.46,1000.0,70.4,70.46,70.4,70.46,1000.0
2013-02-14 13:00:00,70.48,70.53,70.34,70.4,6400.0,70.48,70.53,70.34,70.4,6400.0
2013-02-14 13:30:00,70.37,70.45,70.33,70.39,3200.0,70.37,70.45,70.33,70.39,3200.0
2013-02-14 14:00:00,70.42,70.46,70.35,70.35,2500.0,70.42,70.46,70.35,70.35,2500.0
2013-02-14 14:30:00,70.38,70.45,70.29,70.45,13800.0,70.38,70.45,70.29,70.45,13800.0
2013-02-14 15:00:00,70.4,70.49,70.35,70.43,6200.0,70.4,70.49,70.35,70.43,6200.0
2013-02-14 15:30:00,70.45,70.57,70.44,70.44,14700.0,70.45,70.57,70.44,70.44,14700.0
2013-02-15 09:30:00,70.46,70.83,70.43,70.49,29100.0,70.46,70.83,70.43,70.49,29100.0
2013-02-15 10:00:00,70.41,70.5,70.41,70.5,1400.0,70.41,70.5,70.41,70.5,1400.0
2013-02-15 10:30:00,70.27,70.4,70.19,70.37,1900.0,70.27,70.4,70.19,70.37,1900.0
2013-02-15 11:00:00,70.37,70.67,70.37,70.55,5500.0,70.37,70.67,70.37,70.55,5500.0
2013-02-15 11:30:00,70.5,70.59,70.46,70.52,3500.0,70.5,70.59,70.46,70.52,3500.0
2013-02-15 12:00:00,70.54,70.55,70.45,70.55,7500.0,70.54,70.55,70.45,70.55,7500.0
2013-02-15 12:30:00,70.48,70.51,70.46,70.51,2200.0,70.48,70.51,70.46,70.51,2200.0
2013-02-15 13:00:00,70.47,70.66,70.47,70.6,3800.0,70.47,70.66,70.47,70.6,3800.0
2013-02-15 13:30:00,70.66,70.72,70.52,70.6,2800.0,70.66,70.72,70.52,70.6,2800.0
2013-02-15 14:00:00,70.51,70.76,70.34,70.34,6600.0,70.51,70.76,70.34,70.34,6600.0
2013-02-15 14:30:00,70.33,70.53,70.33,70.47,1900.0,70.33,70.53,70.33,70.47,1900.0
2013-02-15 15:00:00,70.48,70.58,70.44,70.58,1800.0,70.48,70.58,70.44,70.58,1800.0
2013-02-15 15:30:00,70.58,70.72,70.57,70.61,11900.0,70.58,70.72,70.57,70.61,11900.0
2013-02-19 09:30:00,70.59,71.33,70.59,71.33,10600.0,70.59,71.33,70.59,71.33,10600.0
2013-02-19 10:00:00,71.18,71.33,71.1,71.33,4100.0,71.18,71.33,71.1,71.33,4100.0
2013-02-19 10:30:00,71.35,71.51,71.34,71.5,8900.0,71.35,71.51,71.34,71.5,8900.0
2013-02-19 11:00:00,71.47,71.54,71.41,71.48,7400.0,71.47,71.54,71.41,71.48,7400.0
2013-02-19 11:30:00,71.48,71.49,71.36,71.46,6700.0,71.48,71.49,71.36,71.46,6700.0
2013-02-19 12:00:00,71.47,71.47,71.17,71.19,3700.0,71.47,71.47,71.17,71.19,3700.0
2013-02-19 12:30:00,71.21,71.44,71.21,71.41,6900.0,71.21,71.44,71.21,71.41,6900.0
2013-02-19 13:00:00,71.49,71.49,71.27,71.38,5900.0,71.49,71.49,71.27,71.38,5900.0
2013-02-19 13:30:00,71.37,71.45,71.32,71.45,3400.0,71.37,71.45,71.32,71.45,3400.0
2013-02-19 14:00:00,71.47,71.59,71.45,71.5,7400.0,71.47,71.59,71.45,71.5,7400.0
2013-02-19 14:30:00,71.49,71.67,71.45,71.55,10000.0,71.49,71.67,71.45,71.55,10000.0
2013-02-19 15:00:00,71.55,71.56,71.4,71.43,10600.0,71.55,71.56,71.4,71.43,10600.0
2013-02-19 15:30:00,71.42,71.76,71.41,71.71,29900.0,71.42,71.76,71.41,71.71,29900.0
2013-02-20 09:30:00,71.59,71.96,71.59,71.78,2800.0,71.59,71.96,71.59,71.78,2800.0
2013-02-20 10:00:00,71.82,71.94,71.81,71.93,8800.0,71.82,71.94,71.81,71.93,8800.0
2013-02-20 10:30:00,71.9,71.98,71.79,71.95,11100.0,71.9,71.98,71.79,71.95,11100.0
2013-02-20 11:00:00,71.94,71.96,71.82,71.82,22700.0,71.94,71.96,71.82,71.82,22700.0
2013-02-20 11:30:00,71.82,71.95,71.81,71.9,4700.0,71.82,71.95,71.81,71.9,4700.0
2013-02-20 12:00:00,71.89,71.94,71.78,71.94,2900.0,71.89,71.94,71.78,71.94,2900.0
2013-02-20 12:30:00,71.88,72.0,71.88,71.88,3900.0,71.88,72.0,71.88,71.88,3900.0
2013-02-20 13:00:00,71.87,71.97,71.79,71.85,2300.0,71.87,71.97,71.79,71.85,2300.0
2013-02-20 13:30:00,71.91,71.94,71.8,71.94,1200.0,71.91,71.94,71.8,71.94,1200.0
2013-02-20 14:00:00,71.92,72.21,71.84,71.93,12700.0,71.92,72.21,71.84,71.93,12700.0
2013-02-20 14:30:00,71.93,71.98,71.64,71.71,8800.0,71.93,71.98,71.64,71.71,8800.0
2013-02-20 15:00:00,71.71,71.71,71.01,71.1,15700.0,71.71,71.71,71.01,71.1,15700.0
2013-02-20 15:30:00,71.1,71.17,70.85,70.92,36900.0,71.1,71.17,70.85,70.92,36900.0
2013-02-21 09:30:00,70.7,70.99,70.65,70.71,6900.0,70.7,70.99,70.65,70.71,6900.0
2013-02-21 10:00:00,70.58,70.94,70.4,70.88,7600.0,70.58,70.94,70.4,70.88,7600.0
2013-02-21 10:30:00,70.81,70.93,70.74,70.87,5200.0,70.81,70.93,70.74,70.87,5200.0
2013-02-21 11:00:00,70.85,70.95,70.75,70.89,7500.0,70.85,70.95,70.75,70.89,7500.0
2013-02-21 11:30:00,70.81,70.99,70.77,70.78,8400.0,70.81,70.99,70.77,70.78,8400.0
2013-02-21 12:00:00,70.77,70.85,70.6,70.82,6300.0,70.77,70.85,70.6,70.82,6300.0
2013-02-21 12:30:00,70.77,70.99,70.64,70.98,8000.0,70.77,70.99,70.64,70.98,8000.0
2013-02-21 13:00:00,70.98,71.18,70.9,71.0,14600.0,70.98,71.18,70.9,71.0,14600.0
2013-02-21 13:30:00,71.01,71.02,70.88,71.0,12400.0,71.01,71.02,70.88,71.0,12400.0
2013-02-21 14:00:00,71.0,71.03,70.88,71.02,18400.0,71.0,71.03,70.88,71.02,18400.0
2013-02-21 14:30:00,71.0,71.22,70.86,71.2,13700.0,71.0,71.22,70.86,71.2,13700.0
2013-02-21 15:00:00,71.2,71.34,71.08,71.19,19400.0,71.2,71.34,71.08,71.19,19400.0
2013-02-21 15:30:00,71.2,71.26,70.97,71.03,25900.0,71.2,71.26,70.97,71.03,25900.0
2013-02-22 09:30:00,71.26,71.29,70.94,71.22,15600.0,71.26,71.29,70.94,71.22,15600.0
2013-02-22 10:00:00,71.36,71.37,71.09,71.16,4500.0,71.36,71.37,71.09,71.16,4500.0
2013-02-22 10:30:00,71.21,71.62,71.08,71.57,4800.0,71.21,71.62,71.08,71.57,4800.0
2013-02-22 11:00:00,71.44,71.49,71.17,71.2,6500.0,71.44,71.49,71.17,71.2,6500.0
2013-02-22 11:30:00,71.21,71.29,71.16,71.25,6000.0,71.21,71.29,71.16,71.25,6000.0
2013-02-22 12:00:00,71.23,71.32,71.11,71.32,4700.0,71.23,71.32,71.11,71.32,4700.0
2013-02-22 12:30:00,71.33,71.52,71.33,71.49,2300.0,71.33,71.52,71.33,71.49,2300.0
2013-02-22 13:00:00,71.46,71.46,71.22,71.27,4000.0,71.46,71.46,71.22,71.27,4000.0
2013-02-22 13:30:00,71.25,71.3,71.24,71.26,5800.0,71.25,71.3,71.24,71.26,5800.0
2013-02-22 14:00:00,71.25,71.34,71.21,71.21,7500.0,71.25,71.34,71.21,71.21,7500.0
2013-02-22 14:30:00,71.23,71.23,71.02,71.04,4700.0,71.23,71.23,71.02,71.04,4700.0
2013-02-22 15:00:00,71.06,71.18,71.06,71.14,4200.0,71.06,71.18,71.06,71.14,4200.0
2013-02-22 15:30:00,71.15,71.47,71.15,71.47,14100.0,71.15,71.47,71.15,71.47,14100.0
2013-02-25 09:30:00,71.77,71.85,71.62,71.62,900.0,71.77,71.85,71.62,71.62,900.0
2013-02-25 10:00:00,71.61,71.78,71.29,71.32,2000.0,71.61,71.78,71.29,71.32,2000.0
2013-02-25 10:30:00,71.3,71.57,71.23,71.51,3600.0,71.3,71.57,71.23,71.51,3600.0
2013-02-25 11:00:00,71.34,71.53,71.34,71.44,1700.0,71.34,71.53,71.34,71.44,1700.0
2013-02-25 11:30:00,71.48,71.54,71.25,71.31,6600.0,71.48,71.54,71.25,71.31,6600.0
2013-02-25 12:00:00,71.3,71.33,71.24,71.3,4200.0,71.3,71.33,71.24,71.3,4200.0
2013-02-25 12:30:00,71.3,71.4,71.27,71.36,3200.0,71.3,71.4,71.27,71.36,3200.0
2013-02-25 13:00:00,71.34,71.39,71.21,71.3,2700.0,71.34,71.39,71.21,71.3,2700.0
2013-02-25 13:30:00,71.3,71.35,71.24,71.3,4600.0,71.3,71.35,71.24,71.3,4600.0
2013-02-25 14:00:00,71.3,71.4,71.24,71.33,11000.0,71.3,71.4,71.24,71.33,11000.0
2013-02-25 14:30:00,71.35,71.38,71.22,71.34,6800.0,71.35,71.38,71.22,71.34,6800.0
2013-02-25 15:00:00,71.3,71.38,71.23,71.31,14100.0,71.3,71.38,71.23,71.31,14100.0
2013-02-25 15:30:00,71.27,71.4,70.84,70.86,76700.0,71.27,71.4,70.84,70.86,76700.0
2013-02-26 09:30:00,71.05,71.05,70.91,71.03,1000.0,71.05,71.05,70.91,71.03,1000.0
2013-02-26 10:00:00,71.16,71.25,70.84,71.05,9400.0,71.16,71.25,70.84,71.05,9400.0
2013-02-26 10:30:00,71.08,71.49,70.96,71.44,6000.0,71.08,71.49,70.96,71.44,6000.0
2013-02-26 11:00:00,71.39,71.7,71.34,71.61,33000.0,71.39,71.7,71.34,71.61,33000.0
2013-02-26 11:30:00,71.61,71.67,71.46,71.54,23100.0,71.61,71.67,71.46,71.54,23100.0
2013-02-26 12:00:00,71.39,71.65,71.39,71.58,13800.0,71.39,71.65,71.39,71.58,13800.0
2013-02-26 12:30:00,71.56,71.72,71.44,71.62,10700.0,71.56,71.72,71.44,71.62,10700.0
2013-02-26 13:00:00,71.67,71.8,71.4,71.4,6900.0,71.67,71.8,71.4,71.4,6900.0
2013-02-26 13:30:00,71.41,71.65,71.41,71.61,5300.0,71.41,71.65,71.41,71.61,5300.0
2013-02-26 14:00:00,71.64,71.74,71.59,71.67,5200.0,71.64,71.74,71.59,71.67,5200.0
2013-02-26 14:30:00,71.7,71.74,71.57,71.72,10500.0,71.7,71.74,71.57,71.72,10500.0
2013-02-26 15:00:00,71.71,71.84,71.62,71.73,15900.0,71.71,71.84,71.62,71.73,15900.0
2013-02-26 15:30:00,71.76,71.93,71.67,71.85,46200.0,71.76,71.93,71.67,71.85,46200.0
2013-02-27 09:30:00,71.81,72.41,71.81,72.32,2800.0,71.81,72.41,71.81,72.32,2800.0
2013-02-27 10:00:00,72.35,72.75,72.35,72.74,8900.0,72.35,72.75,72.35,72.74,8900.0
2013-02-27 10:30:00,72.75,72.99,72.58,72.78,9700.0,72.75,72.99,72.58,72.78,9700.0
2013-02-27 11:00:00,72.88,72.99,72.77,72.81,6100.0,72.88,72.99,72.77,72.81,6100.0
2013-02-27 11:30:00,72.85,72.97,72.71,72.94,4200.0,72.85,72.97,72.71,72.94,4200.0
2013-02-27 12:00:00,72.94,73.11,72.92,73.08,8500.0,72.94,73.11,72.92,73.08,8500.0
2013-02-27 12:30:00,73.07,73.16,72.85,72.85,5700.0,73.07,73.16,72.85,72.85,5700.0
2013-02-27 13:00:00,72.88,72.92,72.75,72.88,4700.0,72.88,72.92,72.75,72.88,4700.0
2013-02-27 13:30:00,72.88,73.04,72.87,72.9,5300.0,72.88,73.04,72.87,72.9,5300.0
2013-02-27 14:00:00,72.93,73.28,72.82,73.23,8500.0,72.93,73.28,72.82,73.23,8500.0
2013-02-27 14:30:00,73.17,73.2,72.9,72.99,7800.0,73.17,73.2,72.9,72.99,7800.0
2013-02-27 15:00:00,72.96,73.25,72.88,72.94,9900.0,72.96,73.25,72.88,72.94,9900.0
2013-02-27 15:30:00,72.96,73.28,72.85,72.89,26800.0,72.96,73.28,72.85,72.89,26800.0
2013-02-28 09:30:00,72.63,73.33,72.44,73.2,22500.0,72.63,73.33,72.44,73.2,22500.0
2013-02-28 10:00:00,73.03,73.5,73.02,73.49,10400.0,73.03,73.5,73.02,73.49,10400.0
2013-02-28 10:30:00,73.49,73.6,73.2,73.36,14300.0,73.49,73.6,73.2,73.36,14300.0
2013-02-28 11:00:00,73.36,73.71,73.28,73.71,11300.0,73.36,73.71,73.28,73.71,11300.0
2013-02-28 11:30:00,73.71,73.85,73.46,73.63,13200.0,73.71,73.85,73.46,73.63,13200.0
2013-02-28 12:00:00,73.65,73.65,73.3,73.5,6800.0,73.65,73.65,73.3,73.5,6800.0
2013-02-28 12:30:00,73.52,73.81,73.47,73.79,6900.0,73.52,73.81,73.47,73.79,6900.0
2013-02-28 13:00:00,73.78,74.16,73.72,74.14,14800.0,73.78,74.16,73.72,74.14,14800.0
2013-02-28 13:30:00,74.22,74.41,73.85,73.85,14500.0,74.22,74.41,73.85,73.85,14500.0
2013-02-28 14:00:00,73.91,74.2,73.82,74.13,7000.0,73.91,74.2,73.82,74.13,7000.0
2013-02-28 14:30:00,74.21,74.21,73.95,74.13,9400.0,74.21,74.21,73.95,74.13,9400.0
2013-02-28 15:00:00,74.11,74.11,73.69,73.74,20300.0,74.11,74.11,73.69,73.74,20300.0
2013-02-28 15:30:00,73.72,73.74,73.51,73.57,36900.0,73.72,73.74,73.51,73.57,36900.0
2013-03-01 09:30:00,72.62,73.64,72.45,73.48,28100.0,72.62,73.64,72.45,73.48,28100.0
2013-03-01 10:00:00,73.44,73.86,73.38,73.5,27600.0,73.44,73.86,73.38,73.5,27600.0
2013-03-01 10:30:00,73.49,73.74,73.49,73.73,6900.0,73.49,73.74,73.49,73.73,6900.0
2013-03-01 11:00:00,73.84,73.95,73.78,73.89,10600.0,73.84,73.95,73.78,73.89,10600.0
2013-03-01 11:30:00,73.89,73.95,73.75,73.86,9400.0,73.89,73.95,73.75,73.86,9400.0
2013-03-01 12:00:00,73.82,74.13,73.82,74.08,9700.0,73.82,74.13,73.82,74.08,9700.0
2013-03-01 12:30:00,74.07,74.12,73.98,73.98,7700.0,74.07,74.12,73.98,73.98,7700.0
2013-03-01 13:00:00,74.0,74.08,73.9,74.04,10500.0,74.0,74.08,73.9,74.04,10500.0
2013-03-01 13:30:00,74.0,74.07,73.86,74.03,6400.0,74.0,74.07,73.86,74.03,6400.0
2013-03-01 14:00:00,74.05,74.22,73.97,74.09,7100.0,74.05,74.22,73.97,74.09,7100.0
2013-03-01 14:30:00,74.06,74.26,74.01,74.16,13700.0,74.06,74.26,74.01,74.16,13700.0
2013-03-01 15:00:00,74.17,74.2,73.8,73.8,12400.0,74.17,74.2,73.8,73.8,12400.0
2013-03-01 15:30:00,73.8,74.33,73.8,74.23,52400.0,73.8,74.33,73.8,74.23,52400.0
2013-03-04 09:30:00,73.91,74.17,73.5,73.59,4800.0,73.91,74.17,73.5,73.59,4800.0
2013-03-04 10:00:00,73.44,73.76,73.23,73.38,7000.0,73.44,73.76,73.23,73.38,7000.0
2013-03-04 10:30:00,73.39,73.67,73.31,73.51,12500.0,73.39,73.67,73.31,73.51,12500.0
2013-03-04 11:00:00,73.49,73.63,73.47,73.54,6000.0,73.49,73.63,73.47,73.54,6000.0
2013-03-04 11:30:00,73.58,73.58,73.28,73.43,3700.0,73.58,73.58,73.28,73.43,3700.0
2013-03-04 12:00:00,73.38,73.38,72.87,72.87,4100.0,73.38,73.38,72.87,72.87,4100.0
2013-03-04 12:30:00,72.78,72.89,72.72,72.87,5000.0,72.78,72.89,72.72,72.87,5000.0
2013-03-04 13:00:00,72.87,73.4,72.73,73.39,6300.0,72.87,73.4,72.73,73.39,6300.0
2013-03-04 13:30:00,73.46,73.55,73.41,73.43,3600.0,73.46,73.55,73.41,73.43,3600.0
2013-03-04 14:00:00,73.51,73.58,73.23,73.58,4200.0,73.51,73.58,73.23,73.58,4200.0
2013-03-04 14:30:00,73.57,74.1,73.51,74.03,12600.0,73.57,74.1,73.51,74.03,12600.0
2013-03-04 15:00:00,74.04,74.04,73.66,73.82,11600.0,74.04,74.04,73.66,73.82,11600.0
2013-03-04 15:30:00,73.8,73.8,73.62,73.73,22300.0,73.8,73.8,73.62,73.73,22300.0
2013-03-05 09:30:00,74.1,75.0,74.1,74.92,7000.0,74.1,75.0,74.1,74.92,7000.0
2013-03-05 10:00:00,74.95,75.01,74.44,74.58,10000.0,74.95,75.01,74.44,74.58,10000.0
2013-03-05 10:30:00,74.7,75.12,74.65,74.91,10500.0,74.7,75.12,74.65,74.91,10500.0
2013-03-05 11:00:00,74.84,74.93,74.67,74.72,3900.0,74.84,74.93,74.67,74.72,3900.0
2013-03-05 11:30:00,74.78,74.84,74.67,74.67,5100.0,74.78,74.84,74.67,74.67,5100.0
2013-03-05 12:00:00,74.72,74.78,74.58,74.64,5200.0,74.72,74.78,74.58,74.64,5200.0
2013-03-05 12:30:00,74.66,74.7,74.57,74.61,4400.0,74.66,74.7,74.57,74.61,4400.0
2013-03-05 13:00:00,74.65,74.83,74.65,74.79,4600.0,74.65,74.83,74.65,74.79,4600.0
2013-03-05 13:30:00,74.82,74.82,74.68,74.72,4200.0,74.82,74.82,74.68,74.72,4200.0
2013-03-05 14:00:00,74.74,74.78,74.66,74.76,5800.0,74.74,74.78,74.66,74.76,5800.0
2013-03-05 14:30:00,74.76,74.85,74.72,74.79,8000.0,74.76,74.85,74.72,74.79,8000.0
2013-03-05 15:00:00,74.84,74.99,74.71,74.97,6400.0,74.84,74.99,74.71,74.97,6400.0
2013-03-05 15:30:00,74.97,75.03,74.65,74.77,35500.0,74.97,75.03,74.65,74.77,35500.0
2013-03-06 09:30:00,74.79,75.13,74.53,75.07,9300.0,74.79,75.13,74.53,75.07,9300.0
2013-03-06 10:00:00,74.99,75.09,74.82,74.87,6200.0,74.99,75.09,74.82,74.87,6200.0
2013-03-06 10:30:00,74.93,75.13,74.74,74.88,5200.0,74.93,75.13,74.74,74.88,5200.0
2013-03-06 11:00:00,74.88,75.01,74.88,74.9,1200.0,74.88,75.01,74.88,74.9,1200.0
2013-03-06 11:30:00,74.88,74.96,74.69,74.75,3500.0,74.88,74.96,74.69,74.75,3500.0
2013-03-06 12:00:00,74.69,74.73,74.57,74.57,2900.0,74.69,74.73,74.57,74.57,2900.0
2013-03-06 12:30:00,74.52,74.65,74.37,74.38,6500.0,74.52,74.65,74.37,74.38,6500.0
2013-03-06 13:00:00,74.48,74.56,74.44,74.55,2200.0,74.48,74.56,74.44,74.55,2200.0
2013-03-06 13:30:00,74.6,74.79,74.56,74.63,2500.0,74.6,74.79,74.56,74.63,2500.0
2013-03-06 14:00:00,74.58,75.0,74.58,74.97,13000.0,74.58,75.0,74.58,74.97,13000.0
2013-03-06 14:30:00,74.98,74.99,74.87,74.94,4000.0,74.98,74.99,74.87,74.94,4000.0
2013-03-06 15:00:00,74.86,74.89,74.77,74.81,8500.0,74.86,74.89,74.77,74.81,8500.0
2013-03-06 15:30:00,74.79,74.9,74.64,74.88,23500.0,74.79,74.9,74.64,74.88,23500.0
2013-03-07 09:30:00,75.12,75.37,74.7,75.21,7300.0,75.12,75.37,74.7,75.21,7300.0
2013-03-07 10:00:00,75.21,75.21,75.11,75.11,200.0,75.21,75.21,75.11,75.11,200.0
2013-03-07 10:30:00,75.06,75.18,75.01,75.1,9900.0,75.06,75.18,75.01,75.1,9900.0
2013-03-07 11:00:00,75.12,75.15,75.0,75.11,1900.0,75.12,75.15,75.0,75.11,1900.0
2013-03-07 11:30:00,75.16,75.16,74.98,75.01,2600.0,75.16,75.16,74.98,75.01,2600.0
2013-03-07 12:00:00,75.02,75.06,74.86,75.06,3200.0,75.02,75.06,74.86,75.06,3200.0
2013-03-07 12:30:00,74.86,75.09,74.86,75.09,2600.0,74.86,75.09,74.86,75.09,2600.0
2013-03-07 13:00:00,75.03,75.06,74.97,74.97,900.0,75.03,75.06,74.97,74.97,900.0
2013-03-07 13:30:00,74.89,75.09,74.89,74.99,5800.0,74.89,75.09,74.89,74.99,5800.0
2013-03-07 14:00:00,74.98,75.01,74.85,75.01,2500.0,74.98,75.01,74.85,75.01,2500.0
2013-03-07 14:30:00,74.99,75.09,74.95,75.09,4500.0,74.99,75.09,74.95,75.09,4500.0
2013-03-07 15:00:00,75.09,75.29,75.09,75.18,9600.0,75.09,75.29,75.09,75.18,9600.0
2013-03-07 15:30:00,75.18,75.45,75.13,75.42,17200.0,75.18,75.45,75.13,75.42,17200.0
2013-03-08 09:30:00,76.17,76.17,75.63,75.94,6100.0,76.17,76.17,75.63,75.94,6100.0
2013-03-08 10:00:00,75.85,76.05,75.84,75.9,2900.0,75.85,76.05,75.84,75.9,2900.0
2013-03-08 10:30:00,75.91,76.02,75.84,75.84,3000.0,75.91,76.02,75.84,75.84,3000.0
2013-03-08 11:00:00,76.0,76.31,75.99,76.1,6800.0,76.0,76.31,75.99,76.1,6800.0
2013-03-08 11:30:00,76.19,76.37,76.18,76.37,4100.0,76.19,76.37,76.18,76.37,4100.0
2013-03-08 12:00:00,76.36,76.38,76.18,76.25,6400.0,76.36,76.38,76.18,76.25,6400.0
2013-03-08 12:30:00,76.24,76.39,76.22,76.31,4800.0,76.24,76.39,76.22,76.31,4800.0
2013-03-08 13:00:00,76.35,76.46,76.24,76.43,7200.0,76.35,76.46,76.24,76.43,7200.0
2013-03-08 13:30:00,76.42,76.48,76.22,76.22,5900.0,76.42,76.48,76.22,76.22,5900.0
2013-03-08 14:00:00,76.23,76.45,76.23,76.37,4000.0,76.23,76.45,76.23,76.37,4000.0
2013-03-08 14:30:00,76.37,76.53,76.27,76.33,8300.0,76.37,76.53,76.27,76.33,8300.0
2013-03-08 15:00:00,76.33,76.46,76.29,76.37,7800.0,76.33,76.46,76.29,76.37,7800.0
2013-03-08 15:30:00,76.41,76.55,76.4,76.51,12800.0,76.41,76.55,76.4,76.51,12800.0
2013-03-11 09:30:00,76.28,76.35,76.22,76.28,2300.0,76.28,76.35,76.22,76.28,2300.0
2013-03-11 10:00:00,76.34,76.46,76.26,76.37,5300.0,76.34,76.46,76.26,76.37,5300.0
2013-03-11 10:30:00,76.41,76.48,76.41,76.44,900.0,76.41,76.48,76.41,76.44,900.0
2013-03-11 11:00:00,76.43,76.67,76.43,76.67,6400.0,76.43,76.67,76.43,76.67,6400.0
2013-03-11 11:30:00,76.66,76.8,76.45,76.45,4000.0,76.66,76.8,76.45,76.45,4000.0
2013-03-11 12:00:00,76.5,76.53,76.48,76.5,1300.0,76.5,76.53,76.48,76.5,1300.0
2013-03-11 12:30:00,76.49,76.49,76.41,76.41,2100.0,76.49,76.49,76.41,76.41,2100.0
2013-03-11 13:00:00,76.5,76.5,76.29,76.32,11400.0,76.5,76.5,76.29,76.32,11400.0
2013-03-11 13:30:00,76.35,76.47,76.35,76.47,1200.0,76.35,76.47,76.35,76.47,1200.0
2013-03-11 14:00:00,76.34,76.42,76.31,76.39,7700.0,76.34,76.42,76.31,76.39,7700.0
2013-03-11 14:30:00,76.31,76.35,76.23,76.31,3200.0,76.31,76.35,76.23,76.31,3200.0
2013-03-11 15:00:00,76.31,76.31,76.14,76.15,8200.0,76.31,76.31,76.14,76.15,8200.0
2013-03-11 15:30:00,76.14,76.4,76.14,76.3,25300.0,76.14,76.4,76.14,76.3,25300.0
2013-03-12 09:30:00,76.45,76.77,76.29,76.55,6800.0,76.45,76.77,76.29,76.55,6800.0
2013-03-12 10:00:00,76.58,76.65,76.41,76.47,5000.0,76.58,76.65,76.41,76.47,5000.0
2013-03-12 10:30:00,76.52,76.56,76.29,76.36,4100.0,76.52,76.56,76.29,76.36,4100.0
2013-03-12 11:00:00,76.46,76.46,75.97,76.07,5100.0,76.46,76.46,75.97,76.07,5100.0
2013-03-12 11:30:00,76.08,76.36,76.04,76.26,14200.0,76.08,76.36,76.04,76.26,14200.0
2013-03-12 12:00:00,76.32,76.37,76.26,76.37,4900.0,76.32,76.37,76.26,76.37,4900.0
2013-03-12 12:30:00,76.4,76.54,76.28,76.43,11700.0,76.4,76.54,76.28,76.43,11700.0
2013-03-12 13:00:00,76.51,76.53,76.36,76.45,9200.0,76.51,76.53,76.36,76.45,9200.0
2013-03-12 13:30:00,76.47,76.6,76.4,76.4,6400.0,76.47,76.6,76.4,76.4,6400.0
2013-03-12 14:00:00,76.4,76.4,76.3,76.3,4000.0,76.4,76.4,76.3,76.3,4000.0
2013-03-12 14:30:00,76.35,76.49,76.29,76.41,12900.0,76.35,76.49,76.29,76.41,12900.0
2013-03-12 15:00:00,76.4,76.48,76.34,76.42,8700.0,76.4,76.48,76.34,76.42,8700.0
2013-03-12 15:30:00,76.44,76.59,76.42,76.56,19700.0,76.44,76.59,76.42,76.56,19700.0
2013-03-13 09:30:00,76.44,76.7,76.44,76.61,4900.0,76.44,76.7,76.44,76.61,4900.0
2013-03-13 10:00:00,76.53,76.84,76.49,76.84,5200.0,76.53,76.84,76.49,76.84,5200.0
2013-03-13 10:30:00,76.79,76.86,76.72,76.86,4500.0,76.79,76.86,76.72,76.86,4500.0
2013-03-13 11:00:00,76.88,77.09,76.83,76.92,3800.0,76.88,77.09,76.83,76.92,3800.0
2013-03-13 11:30:00,77.01,77.16,76.95,77.16,5400.0,77.01,77.16,76.95,77.16,5400.0
2013-03-13 12:00:00,76.95,77.19,76.95,77.19,4800.0,76.95,77.19,76.95,77.19,4800.0
2013-03-13 12:30:00,77.17,77.4,77.13,77.26,4200.0,77.17,77.4,77.13,77.26,4200.0
2013-03-13 13:00:00,77.27,77.27,77.02,77.02,4200.0,77.27,77.27,77.02,77.02,4200.0
2013-03-13 13:30:00,77.04,77.19,76.98,77.12,5200.0,77.04,77.19,76.98,77.12,5200.0
2013-03-13 14:00:00,77.15,77.43,77.15,77.35,3600.0,77.15,77.43,77.15,77.35,3600.0
2013-03-13 14:30:00,77.34,77.37,77.28,77.36,3400.0,77.34,77.37,77.28,77.36,3400.0
2013-03-13 15:00:00,77.36,77.37,77.18,77.29,7600.0,77.36,77.37,77.18,77.29,7600.0
2013-03-13 15:30:00,77.3,77.39,77.16,77.3,17000.0,77.3,77.39,77.16,77.3,17000.0
2013-03-14 09:30:00,77.32,77.86,77.32,77.78,2100.0,77.32,77.86,77.32,77.78,2100.0
2013-03-14 10:00:00,77.79,77.79,77.49,77.64,6000.0,77.79,77.79,77.49,77.64,6000.0
2013-03-14 10:30:00,77.6,77.64,77.48,77.58,3700.0,77.6,77.64,77.48,77.58,3700.0
2013-03-14 11:00:00,77.51,77.67,77.4,77.57,6000.0,77.51,77.67,77.4,77.57,6000.0
2013-03-14 11:30:00,77.57,77.89,77.56,77.81,5500.0,77.57,77.89,77.56,77.81,5500.0
2013-03-14 12:00:00,77.87,78.05,77.82,78.0,5400.0,77.87,78.05,77.82,78.0,5400.0
2013-03-14 12:30:00,77.94,78.07,77.92,78.07,5000.0,77.94,78.07,77.92,78.07,5000.0
2013-03-14 13:00:00,78.06,78.06,77.88,77.94,3000.0,78.06,78.06,77.88,77.94,3000.0
2013-03-14 13:30:00,77.91,77.91,77.73,77.73,1100.0,77.91,77.91,77.73,77.73,1100.0
2013-03-14 14:00:00,77.7,77.84,77.62,77.68,9700.0,77.7,77.84,77.62,77.68,9700.0
2013-03-14 14:30:00,77.65,77.74,77.55,77.7,12900.0,77.65,77.74,77.55,77.7,12900.0
2013-03-14 15:00:00,77.64,77.77,77.61,77.66,2000.0,77.64,77.77,77.61,77.66,2000.0
2013-03-14 15:30:00,77.68,78.09,77.68,78.07,14100.0,77.68,78.09,77.68,78.07,14100.0
2013-03-15 09:30:00,77.42,78.26,77.42,78.13,68000.0,77.42,78.26,77.42,78.13,68000.0
2013-03-15 10:00:00,78.11,78.26,78.1,78.26,3500.0,78.11,78.26,78.1,78.26,3500.0
2013-03-15 10:30:00,78.2,78.32,77.81,77.87,6400.0,78.2,78.32,77.81,77.87,6400.0
2013-03-15 11:00:00,77.9,78.08,77.88,78.08,3200.0,77.9,78.08,77.88,78.08,3200.0
2013-03-15 11:30:00,78.14,78.15,78.01,78.03,1700.0,78.14,78.15,78.01,78.03,1700.0
2013-03-15 12:00:00,78.09,78.14,77.98,78.08,8700.0,78.09,78.14,77.98,78.08,8700.0
2013-03-15 12:30:00,77.98,78.21,77.97,77.97,3600.0,77.98,78.21,77.97,77.97,3600.0
2013-03-15 13:00:00,77.94,77.99,77.91,77.94,1700.0,77.94,77.99,77.91,77.94,1700.0
2013-03-15 13:30:00,77.91,77.98,77.82,77.98,4400.0,77.91,77.98,77.82,77.98,4400.0
2013-03-15 14:00:00,77.98,78.01,77.96,77.98,4100.0,77.98,78.01,77.96,77.98,4100.0
2013-03-15 14:30:00,77.98,78.01,77.94,78.01,2700.0,77.98,78.01,77.94,78.01,2700.0
2013-03-15 15:00:00,78.03,78.2,78.03,78.09,3300.0,78.03,78.2,78.03,78.09,3300.0
2013-03-15 15:30:00,78.1,78.53,78.07,78.5,30600.0,78.1,78.53,78.07,78.5,30600.0
2013-03-18 09:30:00,77.73,78.1,77.67,77.94,5300.0,77.73,78.1,77.67,77.94,5300.0
2013-03-18 10:00:00,78.04,78.04,77.7,77.87,8500.0,78.04,78.04,77.7,77.87,8500.0
2013-03-18 10:30:00,77.93,77.93,77.66,77.69,6500.0,77.93,77.93,77.66,77.69,6500.0
2013-03-18 11:00:00,77.71,77.91,77.67,77.81,7400.0,77.71,77.91,77.67,77.81,7400.0
2013-03-18 11:30:00,77.83,77.9,77.73,77.83,7000.0,77.83,77.9,77.73,77.83,7000.0
2013-03-18 12:00:00,77.83,77.95,77.77,77.9,9500.0,77.83,77.95,77.77,77.9,9500.0
2013-03-18 12:30:00,77.84,77.86,77.79,77.81,5100.0,77.84,77.86,77.79,77.81,5100.0
2013-03-18 13:00:00,77.76,77.89,77.71,77.71,8300.0,77.76,77.89,77.71,77.71,8300.0
2013-03-18 13:30:00,77.68,77.7,77.48,77.6,24100.0,77.68,77.7,77.48,77.6,24100.0
2013-03-18 14:00:00,77.54,77.7,77.53,77.57,19800.0,77.54,77.7,77.53,77.57,19800.0
2013-03-18 14:30:00,77.56,77.59,77.29,77.31,16200.0,77.56,77.59,77.29,77.31,16200.0
2013-03-18 15:00:00,77.32,77.49,77.24,77.36,23600.0,77.32,77.49,77.24,77.36,23600.0
2013-03-18 15:30:00,77.43,77.43,77.03,77.17,73600.0,77.43,77.43,77.03,77.17,73600.0
2013-03-19 09:30:00,77.42,77.68,77.38,77.42,11100.0,77.42,77.68,77.38,77.42,11100.0
2013-03-19 10:00:00,77.53,77.57,77.37,77.37,6400.0,77.53,77.57,77.37,77.37,6400.0
2013-03-19 10:30:00,77.42,77.53,77.3,77.3,3700.0,77.42,77.53,77.3,77.3,3700.0
2013-03-19 11:00:00,77.33,77.37,77.12,77.19,32800.0,77.33,77.37,77.12,77.19,32800.0
2013-03-19 11:30:00,77.23,77.31,76.33,76.49,29200.0,77.23,77.31,76.33,76.49,29200.0
2013-03-19 12:00:00,76.45,76.76,76.25,76.65,20700.0,76.45,76.76,76.25,76.65,20700.0
2013-03-19 12:30:00,76.68,76.77,76.32,76.39,13700.0,76.68,76.77,76.32,76.39,13700.0
2013-03-19 13:00:00,76.39,76.63,76.28,76.41,14200.0,76.39,76.63,76.28,76.41,14200.0
2013-03-19 13:30:00,76.37,76.4,75.88,76.3,24800.0,76.37,76.4,75.88,76.3,24800.0
2013-03-19 14:00:00,76.22,76.72,76.17,76.46,27400.0,76.22,76.72,76.17,76.46,27400.0
2013-03-19 14:30:00,76.51,76.88,76.51,76.8,12400.0,76.51,76.88,76.51,76.8,12400.0
2013-03-19 15:00:00,76.79,77.22,76.62,76.69,29800.0,76.79,77.22,76.62,76.69,29800.0
2013-03-19 15:30:00,76.69,76.89,76.51,76.6,85600.0,76.69,76.89,76.51,76.6,85600.0
2013-03-20 09:30:00,76.94,77.51,76.94,77.36,6500.0,76.94,77.51,76.94,77.36,6500.0
2013-03-20 10:00:00,77.32,77.37,77.25,77.37,3500.0,77.32,77.37,77.25,77.37,3500.0
2013-03-20 10:30:00,77.36,77.46,77.21,77.22,7200.0,77.36,77.46,77.21,77.22,7200.0
2013-03-20 11:00:00,77.3,77.42,77.3,77.39,5100.0,77.3,77.42,77.3,77.39,5100.0
2013-03-20 11:30:00,77.4,77.43,77.28,77.34,5800.0,77.4,77.43,77.28,77.34,5800.0
2013-03-20 12:00:00,77.35,77.39,77.29,77.36,4500.0,77.35,77.39,77.29,77.36,4500.0
2013-03-20 12:30:00,77.36,77.36,77.2,77.24,2600.0,77.36,77.36,77.2,77.24,2600.0
2013-03-20 13:00:00,77.29,77.5,77.24,77.31,26600.0,77.29,77.5,77.24,77.31,26600.0
2013-03-20 13:30:00,77.29,77.31,77.21,77.28,5000.0,77.29,77.31,77.21,77.28,5000.0
2013-03-20 14:00:00,77.27,77.49,77.08,77.34,12800.0,77.27,77.49,77.08,77.34,12800.0
2013-03-20 14:30:00,77.34,77.46,77.21,77.29,16600.0,77.34,77.46,77.21,77.29,16600.0
2013-03-20 15:00:00,77.29,77.37,77.12,77.16,7300.0,77.29,77.37,77.12,77.16,7300.0
2013-03-20 15:30:00,77.2,77.47,77.1,77.22,43300.0,77.2,77.47,77.1,77.22,43300.0
2013-03-21 09:30:00,76.74,77.43,76.66,77.43,5100.0,76.74,77.43,76.66,77.43,5100.0
2013-03-21 10:00:00,77.32,77.38,76.87,76.95,4800.0,77.32,77.38,76.87,76.95,4800.0
2013-03-21 10:30:00,76.92,76.95,76.6,76.69,3800.0,76.92,76.95,76.6,76.69,3800.0
2013-03-21 11:00:00,76.72,76.99,76.68,76.94,2700.0,76.72,76.99,76.68,76.94,2700.0
2013-03-21 11:30:00,76.91,77.1,76.91,76.99,2000.0,76.91,77.1,76.91,76.99,2000.0
2013-03-21 12:00:00,77.02,77.06,76.86,76.87,4100.0,77.02,77.06,76.86,76.87,4100.0
2013-03-21 12:30:00,76.82,76.97,76.82,76.94,2500.0,76.82,76.97,76.82,76.94,2500.0
2013-03-21 13:00:00,76.93,76.95,76.61,76.7,4100.0,76.93,76.95,76.61,76.7,4100.0
2013-03-21 13:30:00,76.66,76.67,76.39,76.65,5600.0,76.66,76.67,76.39,76.65,5600.0
2013-03-21 14:00:00,76.6,76.68,76.33,76.66,5200.0,76.6,76.68,76.33,76.66,5200.0
2013-03-21 14:30:00,76.66,76.84,76.61,76.69,3900.0,76.66,76.84,76.61,76.69,3900.0
2013-03-21 15:00:00,76.8,76.8,76.57,76.68,8100.0,76.8,76.8,76.57,76.68,8100.0
2013-03-21 15:30:00,76.69,76.83,76.61,76.61,16200.0,76.69,76.83,76.61,76.61,16200.0
2013-03-22 09:30:00,76.77,77.24,76.77,77.03,2400.0,76.77,77.24,76.77,77.03,2400.0
2013-03-22 10:00:00,77.13,77.23,77.08,77.13,2800.0,77.13,77.23,77.08,77.13,2800.0
2013-03-22 10:30:00,77.15,77.3,76.93,76.96,5500.0,77.15,77.3,76.93,76.96,5500.0
2013-03-22 11:00:00,76.97,77.26,76.92,76.96,6500.0,76.97,77.26,76.92,76.96,6500.0
2013-03-22 11:30:00,76.96,77.09,76.75,76.95,4200.0,76.96,77.09,76.75,76.95,4200.0
2013-03-22 12:00:00,77.03,77.09,76.78,76.79,6400.0,77.03,77.09,76.78,76.79,6400.0
2013-03-22 12:30:00,76.81,77.09,76.81,77.03,6500.0,76.81,77.09,76.81,77.03,6500.0
2013-03-22 13:00:00,77.05,77.29,76.98,77.28,5700.0,77.05,77.29,76.98,77.28,5700.0
2013-03-22 13:30:00,77.3,77.3,77.03,77.27,4400.0,77.3,77.3,77.03,77.27,4400.0
2013-03-22 14:00:00,77.21,77.4,77.17,77.34,2700.0,77.21,77.4,77.17,77.34,2700.0
2013-03-22 14:30:00,77.28,77.28,76.98,77.17,4700.0,77.28,77.28,76.98,77.17,4700.0
2013-03-22 15:00:00,77.19,77.37,76.96,76.96,5500.0,77.19,77.37,76.96,76.96,5500.0
2013-03-22 15:30:00,76.95,77.05,76.82,76.99,16600.0,76.95,77.05,76.82,76.99,16600.0
2013-03-25 09:30:00,77.25,77.56,77.24,77.27,5200.0,77.25,77.56,77.24,77.27,5200.0
2013-03-25 10:00:00,77.31,77.31,76.78,76.78,7800.0,77.31,77.31,76.78,76.78,7800.0
2013-03-25 10:30:00,76.74,76.77,75.59,76.0,25000.0,76.74,76.77,75.59,76.0,25000.0
2013-03-25 11:00:00,76.03,76.48,75.76,76.39,22200.0,76.03,76.48,75.76,76.39,22200.0
2013-03-25 11:30:00,76.31,76.61,76.31,76.45,1500.0,76.31,76.61,76.31,76.45,1500.0
2013-03-25 12:00:00,76.39,76.78,76.39,76.6,3800.0,76.39,76.78,76.39,76.6,3800.0
2013-03-25 12:30:00,76.57,76.68,76.38,76.53,2100.0,76.57,76.68,76.38,76.53,2100.0
2013-03-25 13:00:00,76.36,76.58,76.29,76.56,4400.0,76.36,76.58,76.29,76.56,4400.0
2013-03-25 13:30:00,76.73,77.25,76.65,77.23,3600.0,76.73,77.25,76.65,77.23,3600.0
2013-03-25 14:00:00,77.17,77.19,76.61,76.61,7500.0,77.17,77.19,76.61,76.61,7500.0
2013-03-25 14:30:00,76.6,76.84,76.55,76.6,6800.0,76.6,76.84,76.55,76.6,6800.0
2013-03-25 15:00:00,76.51,76.72,76.5,76.7,3500.0,76.51,76.72,76.5,76.7,3500.0
2013-03-25 15:30:00,76.66,76.81,76.58,76.67,19500.0,76.66,76.81,76.58,76.67,19500.0
2013-03-26 09:30:00,76.84,77.77,76.84,77.63,7300.0,76.84,77.77,76.84,77.63,7300.0
2013-03-26 10:00:00,77.53,77.53,77.16,77.49,3300.0,77.53,77.53,77.16,77.49,3300.0
2013-03-26 10:30:00,77.5,77.61,77.1,77.27,4500.0,77.5,77.61,77.1,77.27,4500.0
2013-03-26 11:00:00,77.24,77.37,77.23,77.37,1800.0,77.24,77.37,77.23,77.37,1800.0
2013-03-26 11:30:00,77.35,77.43,77.29,77.29,1700.0,77.35,77.43,77.29,77.29,1700.0
2013-03-26 12:00:00,77.35,77.44,77.02,77.05,2600.0,77.35,77.44,77.02,77.05,2600.0
2013-03-26 12:30:00,77.26,77.26,77.05,77.1,2500.0,77.26,77.26,77.05,77.1,2500.0
2013-03-26 13:00:00,77.19,77.22,77.12,77.17,1100.0,77.19,77.22,77.12,77.17,1100.0
2013-03-26 13:30:00,77.24,77.61,77.13,77.54,10700.0,77.24,77.61,77.13,77.54,10700.0
2013-03-26 14:00:00,77.59,77.59,77.42,77.43,3000.0,77.59,77.59,77.42,77.43,3000.0
2013-03-26 14:30:00,77.35,77.36,77.17,77.23,4900.0,77.35,77.36,77.17,77.23,4900.0
2013-03-26 15:00:00,77.31,77.57,77.23,77.47,7100.0,77.31,77.57,77.23,77.47,7100.0
2013-03-26 15:30:00,77.47,77.56,77.37,77.56,12700.0,77.47,77.56,77.37,77.56,12700.0
2013-03-27 09:30:00,76.92,77.09,76.91,77.03,2900.0,76.92,77.09,76.91,77.03,2900.0
2013-03-27 10:00:00,76.84,77.19,76.74,77.07,7500.0,76.84,77.19,76.74,77.07,7500.0
2013-03-27 10:30:00,77.07,77.73,77.07,77.5,11200.0,77.07,77.73,77.07,77.5,11200.0
2013-03-27 11:00:00,77.59,77.74,77.44,77.61,5500.0,77.59,77.74,77.44,77.61,5500.0
2013-03-27 11:30:00,77.66,77.87,77.66,77.82,3000.0,77.66,77.87,77.66,77.82,3000.0
2013-03-27 12:00:00,77.83,77.91,77.71,77.86,9400.0,77.83,77.91,77.71,77.86,9400.0
2013-03-27 12:30:00,77.86,77.96,77.82,77.96,3400.0,77.86,77.96,77.82,77.96,3400.0
2013-03-27 13:00:00,77.96,77.96,77.78,77.78,2000.0,77.96,77.96,77.78,77.78,2000.0
2013-03-27 13:30:00,77.83,77.89,77.78,77.89,7400.0,77.83,77.89,77.78,77.89,7400.0
2013-03-27 14:00:00,77.89,78.14,77.89,78.14,6300.0,77.89,78.14,77.89,78.14,6300.0
2013-03-27 14:30:00,78.2,78.31,78.03,78.3,8600.0,78.2,78.31,78.03,78.3,8600.0
2013-03-27 15:00:00,78.31,78.42,78.17,78.32,11800.0,78.31,78.42,78.17,78.32,11800.0
2013-03-27 15:30:00,78.33,78.38,78.05,78.27,15700.0,78.33,78.38,78.05,78.27,15700.0
2013-03-28 09:30:00,78.57,78.57,77.98,78.08,4600.0,78.57,78.57,77.98,78.08,4600.0
2013-03-28 10:00:00,77.98,78.19,77.86,78.02,900.0,77.98,78.19,77.86,78.02,900.0
2013-03-28 10:30:00,78.17,78.24,78.14,78.24,400.0,78.17,78.24,78.14,78.24,400.0
2013-03-28 11:00:00,78.31,78.31,78.15,78.2,2100.0,78.31,78.31,78.15,78.2,2100.0
2013-03-28 11:30:00,78.21,78.22,78.03,78.08,2700.0,78.21,78.22,78.03,78.08,2700.0
2013-03-28 12:00:00,78.1,78.1,77.86,77.96,3300.0,78.1,78.1,77.86,77.96,3300.0
2013-03-28 12:30:00,77.9,78.34,77.9,78.25,4800.0,77.9,78.34,77.9,78.25,4800.0
2013-03-28 13:00:00,78.16,78.31,78.13,78.3,1400.0,78.16,78.31,78.13,78.3,1400.0
2013-03-28 13:30:00,78.39,78.4,78.31,78.32,1800.0,78.39,78.4,78.31,78.32,1800.0
2013-03-28 14:00:00,78.38,78.47,78.38,78.38,1200.0,78.38,78.47,78.38,78.38,1200.0
2013-03-28 14:30:00,78.38,78.47,78.38,78.47,900.0,78.38,78.47,78.38,78.47,900.0
2013-03-28 15:00:00,78.37,78.48,78.16,78.41,7800.0,78.37,78.48,78.16,78.41,7800.0
2013-03-28 15:30:00,78.46,78.71,78.39,78.39,21500.0,78.46,78.71,78.39,78.39,21500.0
2013-04-01 09:30:00,78.46,78.89,78.19,78.3,4100.0,78.46,78.89,78.19,78.3,4100.0
2013-04-01 10:00:00,78.2,78.21,77.4,77.63,3600.0,78.2,78.21,77.4,77.63,3600.0
2013-04-01 10:30:00,77.58,77.62,76.86,76.87,8200.0,77.58,77.62,76.86,76.87,8200.0
2013-04-01 11:00:00,76.82,77.18,76.75,77.11,6400.0,76.82,77.18,76.75,77.11,6400.0
2013-04-01 11:30:00,77.12,77.7,77.1,77.6,13900.0,77.12,77.7,77.1,77.6,13900.0
2013-04-01 12:00:00,77.64,77.74,77.47,77.47,4800.0,77.64,77.74,77.47,77.47,4800.0
2013-04-01 12:30:00,77.49,77.79,77.41,77.73,5900.0,77.49,77.79,77.41,77.73,5900.0
2013-04-01 13:00:00,77.77,78.1,77.77,77.95,10300.0,77.77,78.1,77.77,77.95,10300.0
2013-04-01 13:30:00,77.94,78.2,77.9,78.04,20100.0,77.94,78.2,77.9,78.04,20100.0
2013-04-01 14:00:00,78.15,78.3,78.0,78.13,12500.0,78.15,78.3,78.0,78.13,12500.0
2013-04-01 14:30:00,78.17,78.29,78.0,78.15,8000.0,78.17,78.29,78.0,78.15,8000.0
2013-04-01 15:00:00,78.06,78.11,77.68,77.81,7800.0,78.06,78.11,77.68,77.81,7800.0
2013-04-01 15:30:00,77.83,78.31,77.73,78.11,67700.0,77.83,78.31,77.73,78.11,67700.0
2013-04-02 09:30:00,78.33,78.39,77.69,77.69,7200.0,78.33,78.39,77.69,77.69,7200.0
2013-04-02 10:00:00,77.69,78.17,77.69,78.11,1500.0,77.69,78.17,77.69,78.11,1500.0
2013-04-02 10:30:00,77.9,78.06,77.75,78.06,1400.0,77.9,78.06,77.75,78.06,1400.0
2013-04-02 11:00:00,77.95,78.05,77.87,77.9,3000.0,77.95,78.05,77.87,77.9,3000.0
2013-04-02 11:30:00,77.87,77.87,77.53,77.64,2700.0,77.87,77.87,77.53,77.64,2700.0
2013-04-02 12:00:00,77.65,77.95,77.65,77.83,12400.0,77.65,77.95,77.65,77.83,12400.0
2013-04-02 12:30:00,78.0,78.06,77.78,77.84,5500.0,78.0,78.06,77.78,77.84,5500.0
2013-04-02 13:00:00,77.9,78.0,77.75,77.84,8000.0,77.9,78.0,77.75,77.84,8000.0
2013-04-02 13:30:00,77.9,78.03,77.66,77.75,7100.0,77.9,78.03,77.66,77.75,7100.0
2013-04-02 14:00:00,77.75,77.89,77.28,77.33,3600.0,77.75,77.89,77.28,77.33,3600.0
2013-04-02 14:30:00,77.31,77.33,77.0,77.19,5400.0,77.31,77.33,77.0,77.19,5400.0
2013-04-02 15:00:00,77.36,77.51,77.11,77.28,8400.0,77.36,77.51,77.11,77.28,8400.0
2013-04-02 15:30:00,77.21,77.35,76.98,77.21,14800.0,77.21,77.35,76.98,77.21,14800.0
2013-04-03 09:30:00,77.24,77.89,77.22,77.37,2500.0,77.24,77.89,77.22,77.37,2500.0
2013-04-03 10:00:00,77.49,77.49,76.73,76.73,8800.0,77.49,77.49,76.73,76.73,8800.0
2013-04-03 10:30:00,76.74,77.01,76.53,76.57,19200.0,76.74,77.01,76.53,76.57,19200.0
2013-04-03 11:00:00,76.53,76.78,76.1,76.48,6600.0,76.53,76.78,76.1,76.48,6600.0
2013-04-03 11:30:00,76.49,76.55,76.24,76.37,14300.0,76.49,76.55,76.24,76.37,14300.0
2013-04-03 12:00:00,76.41,76.73,76.38,76.56,7500.0,76.41,76.73,76.38,76.56,7500.0
2013-04-03 12:30:00,76.5,76.6,76.46,76.6,7700.0,76.5,76.6,76.46,76.6,7700.0
2013-04-03 13:00:00,76.6,76.73,76.47,76.58,9200.0,76.6,76.73,76.47,76.58,9200.0
2013-04-03 13:30:00,76.55,76.65,76.02,76.12,9400.0,76.55,76.65,76.02,76.12,9400.0
2013-04-03 14:00:00,76.09,76.21,75.8,76.03,12300.0,76.09,76.21,75.8,76.03,12300.0
2013-04-03 14:30:00,76.18,76.59,76.0,76.56,6500.0,76.18,76.59,76.0,76.56,6500.0
2013-04-03 15:00:00,76.6,76.6,76.27,76.36,8700.0,76.6,76.6,76.27,76.36,8700.0
2013-04-03 15:30:00,76.33,76.36,76.0,76.03,25300.0,76.33,76.36,76.0,76.03,25300.0
2013-04-04 09:30:00,76.2,76.48,76.18,76.24,3600.0,76.2,76.48,76.18,76.24,3600.0
2013-04-04 10:00:00,76.48,76.48,75.8,75.84,11800.0,76.48,76.48,75.8,75.84,11800.0
2013-04-04 10:30:00,75.98,76.14,75.69,75.85,5900.0,75.98,76.14,75.69,75.85,5900.0
2013-04-04 11:00:00,75.9,76.19,75.9,76.03,5800.0,75.9,76.19,75.9,76.03,5800.0
2013-04-04 11:30:00,75.97,75.97,75.81,75.89,5700.0,75.97,75.97,75.81,75.89,5700.0
2013-04-04 12:00:00,75.93,76.1,75.87,75.95,8200.0,75.93,76.1,75.87,75.95,8200.0
2013-04-04 12:30:00,75.92,76.0,75.87,75.98,5400.0,75.92,76.0,75.87,75.98,5400.0
2013-04-04 13:00:00,75.98,76.05,75.83,75.9,3800.0,75.98,76.05,75.83,75.9,3800.0
2013-04-04 13:30:00,75.78,76.02,75.78,76.02,9000.0,75.78,76.02,75.78,76.02,9000.0
2013-04-04 14:00:00,75.99,76.07,75.81,75.92,21100.0,75.99,76.07,75.81,75.92,21100.0
2013-04-04 14:30:00,75.9,75.94,75.84,75.91,10800.0,75.9,75.94,75.84,75.91,10800.0
2013-04-04 15:00:00,75.91,75.97,75.73,75.73,21600.0,75.91,75.97,75.73,75.73,21600.0
2013-04-04 15:30:00,75.72,75.96,75.68,75.94,41100.0,75.72,75.96,75.68,75.94,41100.0
2013-04-05 09:30:00,74.58,75.39,74.54,74.85,8800.0,74.58,75.39,74.54,74.85,8800.0
2013-04-05 10:00:00,75.03,75.16,74.89,75.16,10600.0,75.03,75.16,74.89,75.16,10600.0
2013-04-05 10:30:00,75.16,75.54,75.16,75.4,7300.0,75.16,75.54,75.16,75.4,7300.0
2013-04-05 11:00:00,75.45,75.52,75.29,75.5,5500.0,75.45,75.52,75.29,75.5,5500.0
2013-04-05 11:30:00,75.49,75.58,75.31,75.32,5200.0,75.49,75.58,75.31,75.32,5200.0
2013-04-05 12:00:00,75.28,75.53,75.27,75.45,4400.0,75.28,75.53,75.27,75.45,4400.0
2013-04-05 12:30:00,75.45,75.51,75.02,75.03,5400.0,75.45,75.51,75.02,75.03,5400.0
2013-04-05 13:00:00,75.26,75.82,75.25,75.82,5000.0,75.26,75.82,75.25,75.82,5000.0
2013-04-05 13:30:00,75.83,75.92,75.54,75.54,9600.0,75.83,75.92,75.54,75.54,9600.0
2013-04-05 14:00:00,75.61,75.61,75.42,75.56,7000.0,75.61,75.61,75.42,75.56,7000.0
2013-04-05 14:30:00,75.52,75.67,75.42,75.63,5500.0,75.52,75.67,75.42,75.63,5500.0
2013-04-05 15:00:00,75.62,75.67,75.39,75.4,6600.0,75.62,75.67,75.39,75.4,6600.0
2013-04-05 15:30:00,75.44,75.62,75.43,75.61,18900.0,75.44,75.62,75.43,75.61,18900.0
2013-04-08 09:30:00,75.71,76.05,75.7,75.78,4500.0,75.71,76.05,75.7,75.78,4500.0
2013-04-08 10:00:00,75.74,75.97,75.74,75.87,2700.0,75.74,75.97,75.74,75.87,2700.0
2013-04-08 10:30:00,75.77,76.44,75.75,76.22,15300.0,75.77,76.44,75.75,76.22,15300.0
2013-04-08 11:00:00,76.12,76.54,76.12,76.48,12000.0,76.12,76.54,76.12,76.48,12000.0
2013-04-08 11:30:00,76.5,76.75,76.47,76.66,5200.0,76.5,76.75,76.47,76.66,5200.0
2013-04-08 12:00:00,76.62,76.72,76.58,76.72,4500.0,76.62,76.72,76.58,76.72,4500.0
2013-04-08 12:30:00,76.71,76.84,76.71,76.74,6400.0,76.71,76.84,76.71,76.74,6400.0
2013-04-08 13:00:00,76.74,76.79,76.63,76.67,4200.0,76.74,76.79,76.63,76.67,4200.0
2013-04-08 13:30:00,76.69,77.0,76.69,76.97,7000.0,76.69,77.0,76.69,76.97,7000.0
2013-04-08 14:00:00,76.99,77.0,76.82,76.94,13200.0,76.99,77.0,76.82,76.94,13200.0
2013-04-08 14:30:00,77.0,77.47,76.96,77.45,13700.0,77.0,77.47,76.96,77.45,13700.0
2013-04-08 15:00:00,77.45,77.68,77.41,77.68,22900.0,77.45,77.68,77.41,77.68,22900.0
2013-04-08 15:30:00,77.7,78.05,77.58,77.92,43500.0,77.7,78.05,77.58,77.92,43500.0
2013-04-09 09:30:00,77.91,78.01,77.32,77.35,1700.0,77.91,78.01,77.32,77.35,1700.0
2013-04-09 10:00:00,77.41,77.64,77.41,77.48,10200.0,77.41,77.64,77.41,77.48,10200.0
2013-04-09 10:30:00,77.54,77.7,77.36,77.36,2400.0,77.54,77.7,77.36,77.36,2400.0
2013-04-09 11:00:00,77.36,77.48,77.1,77.15,2800.0,77.36,77.48,77.1,77.15,2800.0
2013-04-09 11:30:00,77.03,77.19,77.03,77.18,1500.0,77.03,77.19,77.03,77.18,1500.0
2013-04-09 12:00:00,77.18,77.18,77.06,77.1,3000.0,77.18,77.18,77.06,77.1,3000.0
2013-04-09 12:30:00,77.13,77.41,77.13,77.32,1900.0,77.13,77.41,77.13,77.32,1900.0
2013-04-09 13:00:00,77.33,77.33,77.07,77.09,7200.0,77.33,77.33,77.07,77.09,7200.0
2013-04-09 13:30:00,77.23,77.36,77.12,77.25,4100.0,77.23,77.36,77.12,77.25,4100.0
2013-04-09 14:00:00,77.26,77.26,77.15,77.23,3400.0,77.26,77.26,77.15,77.23,3400.0
2013-04-09 14:30:00,77.24,77.29,77.19,77.28,6100.0,77.24,77.29,77.19,77.28,6100.0
2013-04-09 15:00:00,77.29,77.46,77.25,77.33,8400.0,77.29,77.46,77.25,77.33,8400.0
2013-04-09 15:30:00,77.38,77.45,76.99,77.02,24300.0,77.38,77.45,76.99,77.02,24300.0
2013-04-10 10:00:00,77.36,77.99,77.36,77.95,3900.0,77.36,77.99,77.36,77.95,3900.0
2013-04-10 10:30:00,77.95,78.08,77.89,77.98,10400.0,77.95,78.08,77.89,77.98,10400.0
2013-04-10 11:00:00,78.02,78.04,77.89,77.9,8000.0,78.02,78.04,77.89,77.9,8000.0
2013-04-10 11:30:00,77.91,78.19,77.9,78.18,8400.0,77.91,78.19,77.9,78.18,8400.0
2013-04-10 12:00:00,78.17,78.3,78.1,78.1,4000.0,78.17,78.3,78.1,78.1,4000.0
2013-04-10 12:30:00,78.13,78.25,78.08,78.14,6300.0,78.13,78.25,78.08,78.14,6300.0
2013-04-10 13:00:00,78.12,78.23,78.07,78.15,6700.0,78.12,78.23,78.07,78.15,6700.0
2013-04-10 13:30:00,78.13,78.2,77.98,78.07,7300.0,78.13,78.2,77.98,78.07,7300.0
2013-04-10 14:00:00,78.03,78.19,78.02,78.14,15300.0,78.03,78.19,78.02,78.14,15300.0
2013-04-10 14:30:00,78.13,78.5,77.98,78.39,8900.0,78.13,78.5,77.98,78.39,8900.0
2013-04-10 15:00:00,78.43,78.46,78.31,78.39,9800.0,78.43,78.46,78.31,78.39,9800.0
2013-04-10 15:30:00,78.33,78.69,78.32,78.59,20500.0,78.33,78.69,78.32,78.59,20500.0
2013-04-11 09:30:00,78.53,78.61,78.27,78.55,5700.0,78.53,78.61,78.27,78.55,5700.0
2013-04-11 10:00:00,78.52,78.89,78.42,78.89,2800.0,78.52,78.89,78.42,78.89,2800.0
2013-04-11 10:30:00,78.83,78.83,78.36,78.5,7900.0,78.83,78.83,78.36,78.5,7900.0
2013-04-11 11:00:00,78.55,78.59,78.38,78.49,5900.0,78.55,78.59,78.38,78.49,5900.0
2013-04-11 11:30:00,78.61,78.61,78.31,78.38,7200.0,78.61,78.61,78.31,78.38,7200.0
2013-04-11 12:00:00,78.33,78.41,78.21,78.21,3400.0,78.33,78.41,78.21,78.21,3400.0
2013-04-11 12:30:00,78.3,78.33,78.08,78.21,5600.0,78.3,78.33,78.08,78.21,5600.0
2013-04-11 13:00:00,78.27,78.3,78.22,78.23,3100.0,78.27,78.3,78.22,78.23,3100.0
2013-04-11 13:30:00,78.21,78.31,78.06,78.09,3800.0,78.21,78.31,78.06,78.09,3800.0
2013-04-11 14:00:00,78.11,78.12,78.01,78.1,1000.0,78.11,78.12,78.01,78.1,1000.0
2013-04-11 14:30:00,78.13,78.21,78.12,78.12,2500.0,78.13,78.21,78.12,78.12,2500.0
2013-04-11 15:00:00,78.15,78.23,78.06,78.19,7500.0,78.15,78.23,78.06,78.19,7500.0
2013-04-11 15:30:00,78.16,78.4,78.14,78.34,15800.0,78.16,78.4,78.14,78.34,15800.0
2013-04-12 09:30:00,77.92,78.43,77.92,78.37,2900.0,77.92,78.43,77.92,78.37,2900.0
2013-04-12 10:00:00,78.2,78.41,78.13,78.35,1400.0,78.2,78.41,78.13,78.35,1400.0
2013-04-12 10:30:00,78.31,78.42,77.98,77.98,2300.0,78.31,78.42,77.98,77.98,2300.0
2013-04-12 11:00:00,77.98,78.12,77.98,78.11,800.0,77.98,78.12,77.98,78.11,800.0
2013-04-12 11:30:00,78.11,78.41,77.99,78.26,16400.0,78.11,78.41,77.99,78.26,16400.0
2013-04-12 12:00:00,78.35,78.36,77.99,78.05,1600.0,78.35,78.36,77.99,78.05,1600.0
2013-04-12 12:30:00,78.05,78.28,78.04,78.1,5000.0,78.05,78.28,78.04,78.1,5000.0
2013-04-12 13:00:00,78.12,78.22,78.12,78.21,2600.0,78.12,78.22,78.12,78.21,2600.0
2013-04-12 13:30:00,78.12,78.17,78.03,78.17,1800.0,78.12,78.17,78.03,78.17,1800.0
2013-04-12 14:00:00,78.12,78.14,78.06,78.07,2000.0,78.12,78.14,78.06,78.07,2000.0
2013-04-12 14:30:00,78.03,78.15,78.02,78.1,1000.0,78.03,78.15,78.02,78.1,1000.0
2013-04-12 15:00:00,78.12,78.22,78.06,78.1,6900.0,78.12,78.22,78.06,78.1,6900.0
2013-04-12 15:30:00,78.12,78.36,78.09,78.33,10700.0,78.12,78.36,78.09,78.33,10700.0
2013-04-15 09:30:00,77.91,77.91,77.78,77.78,200.0,77.91,77.91,77.78,77.78,200.0
2013-04-15 10:00:00,77.78,77.78,76.75,77.0,6900.0,77.78,77.78,76.75,77.0,6900.0
2013-04-15 10:30:00,77.14,77.39,76.99,77.36,19900.0,77.14,77.39,76.99,77.36,19900.0
2013-04-15 11:00:00,77.46,77.46,77.12,77.23,2100.0,77.46,77.46,77.12,77.23,2100.0
2013-04-15 11:30:00,77.18,77.18,76.48,76.48,9200.0,77.18,77.18,76.48,76.48,9200.0
2013-04-15 12:00:00,76.48,76.52,76.1,76.14,8400.0,76.48,76.52,76.1,76.14,8400.0
2013-04-15 12:30:00,76.27,76.28,76.0,76.12,4500.0,76.27,76.28,76.0,76.12,4500.0
2013-04-15 13:00:00,76.19,76.19,75.98,76.03,2400.0,76.19,76.19,75.98,76.03,2400.0
2013-04-15 13:30:00,75.97,76.07,75.86,75.95,3400.0,75.97,76.07,75.86,75.95,3400.0
2013-04-15 14:00:00,76.01,76.01,75.57,75.68,6000.0,76.01,76.01,75.57,75.68,6000.0
2013-04-15 14:30:00,75.68,76.25,75.46,75.5,11600.0,75.68,76.25,75.46,75.5,11600.0
2013-04-15 15:00:00,75.42,75.64,75.31,75.5,18100.0,75.42,75.64,75.31,75.5,18100.0
2013-04-15 15:30:00,75.35,75.56,75.08,75.26,27600.0,75.35,75.56,75.08,75.26,27600.0
2013-04-16 09:30:00,75.75,76.29,75.48,75.81,9900.0,75.75,76.29,75.48,75.81,9900.0
2013-04-16 10:00:00,75.82,75.9,75.49,75.8,8200.0,75.82,75.9,75.49,75.8,8200.0
2013-04-16 10:30:00,75.92,75.99,75.6,75.63,5000.0,75.92,75.99,75.6,75.63,5000.0
2013-04-16 11:00:00,75.71,76.21,75.61,76.12,9100.0,75.71,76.21,75.61,76.12,9100.0
2013-04-16 11:30:00,76.24,76.43,76.14,76.42,6800.0,76.24,76.43,76.14,76.42,6800.0
2013-04-16 12:00:00,76.48,76.49,76.3,76.45,6600.0,76.48,76.49,76.3,76.45,6600.0
2013-04-16 12:30:00,76.42,76.82,76.42,76.74,10000.0,76.42,76.82,76.42,76.74,10000.0
2013-04-16 13:00:00,76.73,77.01,76.73,76.94,13200.0,76.73,77.01,76.73,76.94,13200.0
2013-04-16 13:30:00,76.9,76.96,76.65,76.86,7400.0,76.9,76.96,76.65,76.86,7400.0
2013-04-16 14:00:00,76.83,77.06,76.82,77.01,12300.0,76.83,77.06,76.82,77.01,12300.0
2013-04-16 14:30:00,76.91,76.93,76.82,76.86,18200.0,76.91,76.93,76.82,76.86,18200.0
2013-04-16 15:00:00,76.87,77.11,76.84,77.04,11300.0,76.87,77.11,76.84,77.04,11300.0
2013-04-16 15:30:00,77.06,77.39,77.01,77.3,32300.0,77.06,77.39,77.01,77.3,32300.0
2013-04-17 09:30:00,76.86,76.86,75.69,76.0,4300.0,76.86,76.86,75.69,76.0,4300.0
2013-04-17 10:00:00,75.97,76.04,75.25,75.25,6700.0,75.97,76.04,75.25,75.25,6700.0
2013-04-17 10:30:00,75.26,75.5,75.07,75.2,14900.0,75.26,75.5,75.07,75.2,14900.0
2013-04-17 11:00:00,75.18,75.22,74.84,74.95,17300.0,75.18,75.22,74.84,74.95,17300.0
2013-04-17 11:30:00,74.9,75.05,74.67,75.02,7000.0,74.9,75.05,74.67,75.02,7000.0
2013-04-17 12:00:00,74.98,75.06,74.55,74.55,13300.0,74.98,75.06,74.55,74.55,13300.0
2013-04-17 12:30:00,74.55,74.8,74.43,74.8,9600.0,74.55,74.8,74.43,74.8,9600.0
2013-04-17 13:00:00,74.8,74.97,74.56,74.59,14300.0,74.8,74.97,74.56,74.59,14300.0
2013-04-17 13:30:00,74.59,75.01,74.58,74.65,12400.0,74.59,75.01,74.58,74.65,12400.0
2013-04-17 14:00:00,74.79,74.88,74.7,74.76,10500.0,74.79,74.88,74.7,74.76,10500.0
2013-04-17 14:30:00,74.76,74.8,74.13,74.66,9600.0,74.76,74.8,74.13,74.66,9600.0
2013-04-17 15:00:00,74.57,75.07,74.5,74.82,16200.0,74.57,75.07,74.5,74.82,16200.0
2013-04-17 15:30:00,74.85,74.9,74.6,74.64,34900.0,74.85,74.9,74.6,74.64,34900.0
2013-04-18 09:30:00,74.76,74.76,73.99,74.0,8300.0,74.76,74.76,73.99,74.0,8300.0
2013-04-18 10:00:00,73.81,73.82,73.3,73.71,38700.0,73.81,73.82,73.3,73.71,38700.0
2013-04-18 10:30:00,73.71,74.02,73.55,73.55,18000.0,73.71,74.02,73.55,73.55,18000.0
2013-04-18 11:00:00,73.48,73.7,73.36,73.36,16500.0,73.48,73.7,73.36,73.36,16500.0
2013-04-18 11:30:00,73.3,73.34,72.89,73.1,17200.0,73.3,73.34,72.89,73.1,17200.0
2013-04-18 12:00:00,73.11,73.25,73.02,73.03,9200.0,73.11,73.25,73.02,73.03,9200.0
2013-04-18 12:30:00,73.12,73.27,72.98,73.02,9500.0,73.12,73.27,72.98,73.02,9500.0
2013-04-18 13:00:00,73.03,73.24,72.9,73.08,12900.0,73.03,73.24,72.9,73.08,12900.0
2013-04-18 13:30:00,73.11,73.19,72.88,73.05,6400.0,73.11,73.19,72.88,73.05,6400.0
2013-04-18 14:00:00,73.03,73.07,72.52,72.7,15200.0,73.03,73.07,72.52,72.7,15200.0
2013-04-18 14:30:00,72.64,72.82,72.49,72.7,16600.0,72.64,72.82,72.49,72.7,16600.0
2013-04-18 15:00:00,72.69,73.13,72.67,73.09,19100.0,72.69,73.13,72.67,73.09,19100.0
2013-04-18 15:30:00,73.13,73.3,72.92,73.09,32400.0,73.13,73.3,72.92,73.09,32400.0
2013-04-19 09:30:00,73.13,73.58,72.75,72.96,30900.0,73.13,73.58,72.75,72.96,30900.0
2013-04-19 10:00:00,73.0,73.44,72.69,73.15,28700.0,73.0,73.44,72.69,73.15,28700.0
2013-04-19 10:30:00,73.14,73.28,73.03,73.22,20400.0,73.14,73.28,73.03,73.22,20400.0
2013-04-19 11:00:00,73.23,73.37,73.05,73.12,20400.0,73.23,73.37,73.05,73.12,20400.0
2013-04-19 11:30:00,73.15,73.45,72.95,73.45,23700.0,73.15,73.45,72.95,73.45,23700.0
2013-04-19 12:00:00,73.42,73.53,73.35,73.5,4900.0,73.42,73.53,73.35,73.5,4900.0
2013-04-19 12:30:00,73.53,73.6,73.12,73.19,16600.0,73.53,73.6,73.12,73.19,16600.0
2013-04-19 13:00:00,73.2,73.31,72.85,73.25,8300.0,73.2,73.31,72.85,73.25,8300.0
2013-04-19 13:30:00,73.25,73.25,73.12,73.2,11900.0,73.25,73.25,73.12,73.2,11900.0
2013-04-19 14:00:00,73.15,73.25,73.11,73.2,16100.0,73.15,73.25,73.11,73.2,16100.0
2013-04-19 14:30:00,73.23,73.25,73.04,73.06,19100.0,73.23,73.25,73.04,73.06,19100.0
2013-04-19 15:00:00,73.05,73.23,72.95,73.13,17500.0,73.05,73.23,72.95,73.13,17500.0
2013-04-19 15:30:00,73.17,73.38,73.17,73.2,33700.0,73.17,73.38,73.17,73.2,33700.0
2013-04-22 09:30:00,73.38,73.49,73.0,73.25,13400.0,73.38,73.49,73.0,73.25,13400.0
2013-04-22 10:00:00,73.29,73.31,72.53,72.71,10100.0,73.29,73.31,72.53,72.71,10100.0
2013-04-22 10:30:00,72.67,72.76,72.58,72.71,3900.0,72.67,72.76,72.58,72.71,3900.0
2013-04-22 11:00:00,72.67,72.96,72.67,72.96,9200.0,72.67,72.96,72.67,72.96,9200.0
2013-04-22 11:30:00,73.0,73.52,73.0,73.52,4000.0,73.0,73.52,73.0,73.52,4000.0
2013-04-22 12:00:00,73.52,73.76,73.51,73.76,2900.0,73.52,73.76,73.51,73.76,2900.0
2013-04-22 12:30:00,73.72,73.91,73.66,73.78,8000.0,73.72,73.91,73.66,73.78,8000.0
2013-04-22 13:00:00,73.76,73.8,73.47,73.58,4200.0,73.76,73.8,73.47,73.58,4200.0
2013-04-22 13:30:00,73.64,73.88,73.54,73.54,10100.0,73.64,73.88,73.54,73.54,10100.0
2013-04-22 14:00:00,73.57,73.98,73.57,73.98,2900.0,73.57,73.98,73.57,73.98,2900.0
2013-04-22 14:30:00,73.96,74.06,73.8,73.82,3000.0,73.96,74.06,73.8,73.82,3000.0
2013-04-22 15:00:00,73.81,74.01,73.81,73.91,4200.0,73.81,74.01,73.81,73.91,4200.0
2013-04-22 15:30:00,73.89,74.1,73.81,73.95,23100.0,73.89,74.1,73.81,73.95,23100.0
2013-04-23 09:30:00,74.57,74.59,74.4,74.5,3700.0,74.57,74.59,74.4,74.5,3700.0
2013-04-23 10:00:00,74.5,74.71,74.36,74.51,4700.0,74.5,74.71,74.36,74.51,4700.0
2013-04-23 10:30:00,74.49,74.49,74.02,74.04,10000.0,74.49,74.49,74.02,74.04,10000.0
2013-04-23 11:00:00,74.07,74.1,73.82,73.87,7400.0,74.07,74.1,73.82,73.87,7400.0
2013-04-23 11:30:00,73.84,74.01,73.82,74.01,1600.0,73.84,74.01,73.82,74.01,1600.0
2013-04-23 12:00:00,74.02,74.07,73.97,73.98,5400.0,74.02,74.07,73.97,73.98,5400.0
2013-04-23 12:30:00,73.97,74.01,73.81,73.89,2800.0,73.97,74.01,73.81,73.89,2800.0
2013-04-23 13:00:00,73.93,73.98,72.96,73.84,12900.0,73.93,73.98,72.96,73.84,12900.0
2013-04-23 13:30:00,73.93,73.93,73.75,73.88,2800.0,73.93,73.93,73.75,73.88,2800.0
2013-04-23 14:00:00,73.98,74.0,73.87,73.89,4900.0,73.98,74.0,73.87,73.89,4900.0
2013-04-23 14:30:00,73.83,73.87,73.67,73.77,10700.0,73.83,73.87,73.67,73.77,10700.0
2013-04-23 15:00:00,73.77,74.0,73.74,73.9,17100.0,73.77,74.0,73.74,73.9,17100.0
2013-04-23 15:30:00,73.9,74.0,73.78,73.9,49800.0,73.9,74.0,73.78,73.9,49800.0
2013-04-24 09:30:00,73.76,73.97,73.29,73.96,16800.0,73.76,73.97,73.29,73.96,16800.0
2013-04-24 10:00:00,74.02,74.23,73.91,74.2,47900.0,74.02,74.23,73.91,74.2,47900.0
2013-04-24 10:30:00,74.21,74.55,74.13,74.36,7400.0,74.21,74.55,74.13,74.36,7400.0
2013-04-24 11:00:00,74.54,74.54,73.99,74.28,10900.0,74.54,74.54,73.99,74.28,10900.0
2013-04-24 11:30:00,74.29,75.37,74.29,75.2,10700.0,74.29,75.37,74.29,75.2,10700.0
2013-04-24 12:00:00,75.16,75.2,75.13,75.2,2400.0,75.16,75.2,75.13,75.2,2400.0
2013-04-24 12:30:00,75.21,75.33,75.16,75.29,6000.0,75.21,75.33,75.16,75.29,6000.0
2013-04-24 13:00:00,75.19,75.4,75.18,75.29,5300.0,75.19,75.4,75.18,75.29,5300.0
2013-04-24 13:30:00,75.3,75.39,75.3,75.39,2300.0,75.3,75.39,75.3,75.39,2300.0
2013-04-24 14:00:00,75.32,75.54,75.31,75.39,9200.0,75.32,75.54,75.31,75.39,9200.0
2013-04-24 14:30:00,75.44,75.44,75.08,75.08,5100.0,75.44,75.44,75.08,75.08,5100.0
2013-04-24 15:00:00,75.08,75.11,74.59,74.89,17900.0,75.08,75.11,74.59,74.89,17900.0
2013-04-24 15:30:00,74.94,75.13,74.85,75.12,31900.0,74.94,75.13,74.85,75.12,31900.0
2013-04-25 09:30:00,75.56,75.73,75.32,75.47,17600.0,75.56,75.73,75.32,75.47,17600.0
2013-04-25 10:00:00,75.38,75.69,75.34,75.61,27600.0,75.38,75.69,75.34,75.61,27600.0
2013-04-25 10:30:00,75.58,75.72,75.52,75.57,15900.0,75.58,75.72,75.52,75.57,15900.0
2013-04-25 11:00:00,75.58,75.94,75.55,75.94,7900.0,75.58,75.94,75.55,75.94,7900.0
2013-04-25 11:30:00,75.85,76.0,75.8,75.94,12200.0,75.85,76.0,75.8,75.94,12200.0
2013-04-25 12:00:00,75.94,76.04,75.8,75.9,13700.0,75.94,76.04,75.8,75.9,13700.0
2013-04-25 12:30:00,75.91,76.0,75.86,75.9,18700.0,75.91,76.0,75.86,75.9,18700.0
2013-04-25 13:00:00,75.9,76.03,75.85,75.97,18000.0,75.9,76.03,75.85,75.97,18000.0
2013-04-25 13:30:00,75.97,75.99,75.88,75.88,21000.0,75.97,75.99,75.88,75.88,21000.0
2013-04-25 14:00:00,75.9,76.0,75.89,76.0,13100.0,75.9,76.0,75.89,76.0,13100.0
2013-04-25 14:30:00,76.01,76.03,75.73,75.73,20900.0,76.01,76.03,75.73,75.73,20900.0
2013-04-25 15:00:00,75.8,75.81,75.39,75.42,20100.0,75.8,75.81,75.39,75.42,20100.0
2013-04-25 15:30:00,75.35,75.58,75.29,75.44,25700.0,75.35,75.58,75.29,75.44,25700.0
2013-04-26 09:30:00,75.42,75.58,75.05,75.29,5300.0,75.42,75.58,75.05,75.29,5300.0
2013-04-26 10:00:00,75.31,75.36,74.93,74.99,8900.0,75.31,75.36,74.93,74.99,8900.0
2013-04-26 10:30:00,75.08,75.24,74.81,74.89,6600.0,75.08,75.24,74.81,74.89,6600.0
2013-04-26 11:00:00,74.9,75.08,74.9,74.98,3300.0,74.9,75.08,74.9,74.98,3300.0
2013-04-26 11:30:00,74.95,74.95,74.53,74.64,8700.0,74.95,74.95,74.53,74.64,8700.0
2013-04-26 12:00:00,74.67,74.71,74.5,74.57,4800.0,74.67,74.71,74.5,74.57,4800.0
2013-04-26 12:30:00,74.65,74.82,74.5,74.82,12900.0,74.65,74.82,74.5,74.82,12900.0
2013-04-26 13:00:00,74.78,74.79,74.58,74.71,6800.0,74.78,74.79,74.58,74.71,6800.0
2013-04-26 13:30:00,74.74,75.08,74.68,75.08,2600.0,74.74,75.08,74.68,75.08,2600.0
2013-04-26 14:00:00,75.06,75.07,74.92,74.94,3800.0,75.06,75.07,74.92,74.94,3800.0
2013-04-26 14:30:00,74.95,74.97,74.78,74.81,4000.0,74.95,74.97,74.78,74.81,4000.0
2013-04-26 15:00:00,74.84,75.05,74.84,74.92,5900.0,74.84,75.05,74.84,74.92,5900.0
2013-04-26 15:30:00,74.92,75.11,74.75,74.78,21600.0,74.92,75.11,74.75,74.78,21600.0
2013-04-29 09:30:00,74.94,74.99,74.55,74.78,4400.0,74.94,74.99,74.55,74.78,4400.0
2013-04-29 10:00:00,74.77,75.2,74.77,74.78,8000.0,74.77,75.2,74.77,74.78,8000.0
2013-04-29 10:30:00,74.78,74.78,74.58,74.7,3500.0,74.78,74.78,74.58,74.7,3500.0
2013-04-29 11:00:00,74.63,74.66,74.55,74.6,4100.0,74.63,74.66,74.55,74.6,4100.0
2013-04-29 11:30:00,74.56,74.6,74.4,74.4,2800.0,74.56,74.6,74.4,74.4,2800.0
2013-04-29 12:00:00,74.48,74.7,74.48,74.62,3800.0,74.48,74.7,74.48,74.62,3800.0
2013-04-29 12:30:00,74.61,74.62,74.45,74.47,3600.0,74.61,74.62,74.45,74.47,3600.0
2013-04-29 13:00:00,74.46,74.53,74.45,74.48,2600.0,74.46,74.53,74.45,74.48,2600.0
2013-04-29 13:30:00,74.47,74.61,74.37,74.53,6200.0,74.47,74.61,74.37,74.53,6200.0
2013-04-29 14:00:00,74.58,74.64,74.49,74.6,20500.0,74.58,74.64,74.49,74.6,20500.0
2013-04-29 14:30:00,74.61,74.81,74.58,74.79,21700.0,74.61,74.81,74.58,74.79,21700.0
2013-04-29 15:00:00,74.8,75.1,74.77,74.99,20000.0,74.8,75.1,74.77,74.99,20000.0
2013-04-29 15:30:00,74.99,75.17,74.96,75.03,31800.0,74.99,75.17,74.96,75.03,31800.0
2013-04-30 09:30:00,75.1,75.1,74.43,74.57,3500.0,75.1,75.1,74.43,74.57,3500.0
2013-04-30 10:00:00,74.66,74.79,74.5,74.58,3600.0,74.66,74.79,74.5,74.58,3600.0
2013-04-30 10:30:00,74.57,75.04,74.57,74.99,4000.0,74.57,75.04,74.57,74.99,4000.0
2013-04-30 11:00:00,75.06,75.16,75.01,75.03,1400.0,75.06,75.16,75.01,75.03,1400.0
2013-04-30 11:30:00,75.05,75.26,75.05,75.26,3500.0,75.05,75.26,75.05,75.26,3500.0
2013-04-30 12:00:00,75.25,75.27,75.04,75.15,3000.0,75.25,75.27,75.04,75.15,3000.0
2013-04-30 12:30:00,75.26,75.37,75.22,75.23,4000.0,75.26,75.37,75.22,75.23,4000.0
2013-04-30 13:00:00,75.22,75.22,75.01,75.06,2800.0,75.22,75.22,75.01,75.06,2800.0
2013-04-30 13:30:00,75.04,75.07,74.97,74.98,1800.0,75.04,75.07,74.97,74.98,1800.0
2013-04-30 14:00:00,74.97,74.99,74.84,74.98,4100.0,74.97,74.99,74.84,74.98,4100.0
2013-04-30 14:30:00,74.98,74.98,74.77,74.87,5000.0,74.98,74.98,74.77,74.87,5000.0
2013-04-30 15:00:00,74.88,74.96,74.75,74.96,7400.0,74.88,74.96,74.75,74.96,7400.0
2013-04-30 15:30:00,74.95,75.07,74.92,75.06,18900.0,74.95,75.07,74.92,75.06,18900.0
2013-05-01 09:30:00,74.95,75.15,74.55,74.65,14400.0,74.95,75.15,74.55,74.65,14400.0
2013-05-01 10:00:00,74.67,74.72,74.15,74.31,9700.0,74.67,74.72,74.15,74.31,9700.0
2013-05-01 10:30:00,74.21,74.65,74.14,74.65,6500.0,74.21,74.65,74.14,74.65,6500.0
2013-05-01 11:00:00,74.68,75.03,74.54,74.91,12000.0,74.68,75.03,74.54,74.91,12000.0
2013-05-01 11:30:00,74.9,74.98,74.41,74.67,6600.0,74.9,74.98,74.41,74.67,6600.0
2013-05-01 12:00:00,74.75,74.84,74.59,74.74,5500.0,74.75,74.84,74.59,74.74,5500.0
2013-05-01 12:30:00,74.64,74.72,74.29,74.31,6500.0,74.64,74.72,74.29,74.31,6500.0
2013-05-01 13:00:00,74.34,74.36,74.04,74.36,8800.0,74.34,74.36,74.04,74.36,8800.0
2013-05-01 13:30:00,74.37,74.43,73.89,74.08,11000.0,74.37,74.43,73.89,74.08,11000.0
2013-05-01 14:00:00,74.24,74.99,74.15,74.84,7300.0,74.24,74.99,74.15,74.84,7300.0
2013-05-01 14:30:00,74.8,74.83,74.25,74.41,9600.0,74.8,74.83,74.25,74.41,9600.0
2013-05-01 15:00:00,74.42,74.42,73.96,73.96,11800.0,74.42,74.42,73.96,73.96,11800.0
2013-05-01 15:30:00,74.04,74.34,73.84,73.88,39300.0,74.04,74.34,73.84,73.88,39300.0
2013-05-02 09:30:00,74.11,74.31,73.9,74.1,4200.0,74.11,74.31,73.9,74.1,4200.0
2013-05-02 10:00:00,74.35,74.35,73.86,73.95,8100.0,74.35,74.35,73.86,73.95,8100.0
2013-05-02 10:30:00,73.95,74.09,73.77,73.91,18500.0,73.95,74.09,73.77,73.91,18500.0
2013-05-02 11:00:00,73.91,74.38,73.75,74.31,15600.0,73.91,74.38,73.75,74.31,15600.0
2013-05-02 11:30:00,74.31,74.49,74.25,74.3,3300.0,74.31,74.49,74.25,74.3,3300.0
2013-05-02 12:00:00,74.33,74.34,74.18,74.3,2400.0,74.33,74.34,74.18,74.3,2400.0
2013-05-02 12:30:00,74.36,74.37,74.09,74.21,1400.0,74.36,74.37,74.09,74.21,1400.0
2013-05-02 13:00:00,74.15,74.37,74.15,74.17,5200.0,74.15,74.37,74.15,74.17,5200.0
2013-05-02 13:30:00,74.12,74.34,74.12,74.34,2500.0,74.12,74.34,74.12,74.34,2500.0
2013-05-02 14:00:00,74.38,74.39,74.09,74.24,1800.0,74.38,74.39,74.09,74.24,1800.0
2013-05-02 14:30:00,74.24,74.43,74.19,74.43,8800.0,74.24,74.43,74.19,74.43,8800.0
2013-05-02 15:00:00,74.43,74.5,74.28,74.43,8100.0,74.43,74.5,74.28,74.43,8100.0
2013-05-02 15:30:00,74.46,74.57,74.13,74.27,21300.0,74.46,74.57,74.13,74.27,21300.0
2013-05-03 09:30:00,75.17,76.11,75.17,75.85,8000.0,75.17,76.11,75.17,75.85,8000.0
2013-05-03 10:00:00,75.88,76.0,75.62,75.9,7900.0,75.88,76.0,75.62,75.9,7900.0
2013-05-03 10:30:00,75.87,76.04,75.86,75.89,1200.0,75.87,76.04,75.86,75.89,1200.0
2013-05-03 11:00:00,75.86,76.06,75.86,76.06,3000.0,75.86,76.06,75.86,76.06,3000.0
2013-05-03 11:30:00,76.06,76.38,76.06,76.34,3700.0,76.06,76.38,76.06,76.34,3700.0
2013-05-03 12:00:00,76.35,76.48,76.32,76.41,2600.0,76.35,76.48,76.32,76.41,2600.0
2013-05-03 12:30:00,76.41,76.46,76.3,76.36,3300.0,76.41,76.46,76.3,76.36,3300.0
2013-05-03 13:00:00,76.35,76.41,76.2,76.2,14900.0,76.35,76.41,76.2,76.2,14900.0
2013-05-03 13:30:00,76.2,76.34,76.15,76.24,3900.0,76.2,76.34,76.15,76.24,3900.0
2013-05-03 14:00:00,76.32,76.34,76.12,76.26,3900.0,76.32,76.34,76.12,76.26,3900.0
2013-05-03 14:30:00,76.24,76.24,76.03,76.07,9900.0,76.24,76.24,76.03,76.07,9900.0
2013-05-03 15:00:00,76.03,76.14,75.92,76.12,10100.0,76.03,76.14,75.92,76.12,10100.0
2013-05-03 15:30:00,76.2,76.54,76.14,76.29,39600.0,76.2,76.54,76.14,76.29,39600.0
2013-05-06 09:30:00,76.36,76.82,76.28,76.28,3600.0,76.36,76.82,76.28,76.28,3600.0
2013-05-06 10:00:00,76.45,76.86,76.45,76.86,4600.0,76.45,76.86,76.45,76.86,4600.0
2013-05-06 10:30:00,76.79,76.85,76.54,76.54,1400.0,76.79,76.85,76.54,76.54,1400.0
2013-05-06 11:00:00,76.51,76.61,76.45,76.47,2500.0,76.51,76.61,76.45,76.47,2500.0
2013-05-06 11:30:00,76.48,76.51,76.34,76.51,3200.0,76.48,76.51,76.34,76.51,3200.0
2013-05-06 12:00:00,76.45,76.91,76.39,76.67,6000.0,76.45,76.91,76.39,76.67,6000.0
2013-05-06 12:30:00,76.68,76.84,76.61,76.73,3600.0,76.68,76.84,76.61,76.73,3600.0
2013-05-06 13:00:00,76.7,76.7,76.23,76.35,5800.0,76.7,76.7,76.23,76.35,5800.0
2013-05-06 13:30:00,76.36,76.43,76.2,76.25,4800.0,76.36,76.43,76.2,76.25,4800.0
2013-05-06 14:00:00,76.31,76.38,76.16,76.32,3000.0,76.31,76.38,76.16,76.32,3000.0
2013-05-06 14:30:00,76.31,76.35,76.09,76.32,2600.0,76.31,76.35,76.09,76.32,2600.0
2013-05-06 15:00:00,76.29,76.33,76.16,76.2,2400.0,76.29,76.33,76.16,76.2,2400.0
2013-05-06 15:30:00,76.29,76.4,76.09,76.24,39800.0,76.29,76.4,76.09,76.24,39800.0
2013-05-07 09:30:00,76.47,76.8,75.98,76.75,2000.0,76.47,76.8,75.98,76.75,2000.0
2013-05-07 10:00:00,76.71,76.71,76.28,76.49,2300.0,76.71,76.71,76.28,76.49,2300.0
2013-05-07 10:30:00,76.66,76.76,76.62,76.62,1600.0,76.66,76.76,76.62,76.62,1600.0
2013-05-07 11:00:00,76.71,76.95,76.71,76.87,2600.0,76.71,76.95,76.71,76.87,2600.0
2013-05-07 11:30:00,76.98,76.98,76.75,76.75,800.0,76.98,76.98,76.75,76.75,800.0
2013-05-07 12:00:00,76.85,76.99,76.85,76.91,2800.0,76.85,76.99,76.85,76.91,2800.0
2013-05-07 12:30:00,76.99,77.16,76.92,77.13,3700.0,76.99,77.16,76.92,77.13,3700.0
2013-05-07 13:00:00,77.1,77.3,77.01,77.16,10700.0,77.1,77.3,77.01,77.16,10700.0
2013-05-07 13:30:00,77.18,77.37,77.1,77.36,10600.0,77.18,77.37,77.1,77.36,10600.0
2013-05-07 14:00:00,77.41,77.54,77.37,77.49,3100.0,77.41,77.54,77.37,77.49,3100.0
2013-05-07 14:30:00,77.48,77.52,77.36,77.39,4200.0,77.48,77.52,77.36,77.39,4200.0
2013-05-07 15:00:00,77.37,77.41,77.11,77.21,7300.0,77.37,77.41,77.11,77.21,7300.0
2013-05-07 15:30:00,77.25,77.51,77.19,77.5,15000.0,77.25,77.51,77.19,77.5,15000.0
2013-05-08 09:30:00,77.09,77.4,77.05,77.28,2600.0,77.09,77.4,77.05,77.28,2600.0
2013-05-08 10:00:00,77.24,77.3,77.16,77.22,1300.0,77.24,77.3,77.16,77.22,1300.0
2013-05-08 10:30:00,77.32,77.48,77.21,77.47,2200.0,77.32,77.48,77.21,77.47,2200.0
2013-05-08 11:00:00,77.46,77.8,77.46,77.77,3000.0,77.46,77.8,77.46,77.77,3000.0
2013-05-08 11:30:00,77.7,77.89,77.7,77.86,2400.0,77.7,77.89,77.7,77.86,2400.0
2013-05-08 12:00:00,77.83,77.92,77.76,77.88,2500.0,77.83,77.92,77.76,77.88,2500.0
2013-05-08 12:30:00,77.88,77.95,77.56,77.82,5400.0,77.88,77.95,77.56,77.82,5400.0
2013-05-08 13:00:00,77.89,78.12,77.89,78.09,6500.0,77.89,78.12,77.89,78.09,6500.0
2013-05-08 13:30:00,77.98,78.12,77.84,77.89,1800.0,77.98,78.12,77.84,77.89,1800.0
2013-05-08 14:00:00,77.84,77.84,77.51,77.56,1400.0,77.84,77.84,77.51,77.56,1400.0
2013-05-08 14:30:00,77.52,77.52,77.14,77.35,2100.0,77.52,77.52,77.14,77.35,2100.0
2013-05-08 15:00:00,77.36,77.41,77.22,77.34,4800.0,77.36,77.41,77.22,77.34,4800.0
2013-05-08 15:30:00,77.37,77.8,77.29,77.76,28800.0,77.37,77.8,77.29,77.76,28800.0
2013-05-09 09:30:00,77.27,78.0,77.27,77.89,3200.0,77.27,78.0,77.27,77.89,3200.0
2013-05-09 10:00:00,77.97,78.15,77.89,78.06,3300.0,77.97,78.15,77.89,78.06,3300.0
2013-05-09 10:30:00,77.99,78.13,77.91,77.93,3900.0,77.99,78.13,77.91,77.93,3900.0
2013-05-09 11:00:00,77.84,78.0,77.84,77.91,2300.0,77.84,78.0,77.84,77.91,2300.0
2013-05-09 11:30:00,77.99,77.99,77.81,77.99,1500.0,77.99,77.99,77.81,77.99,1500.0
2013-05-09 12:00:00,77.95,77.99,77.72,77.73,2800.0,77.95,77.99,77.72,77.73,2800.0
2013-05-09 12:30:00,77.75,77.75,77.66,77.7,1300.0,77.75,77.75,77.66,77.7,1300.0
2013-05-09 13:00:00,77.72,77.73,77.59,77.63,2700.0,77.72,77.73,77.59,77.63,2700.0
2013-05-09 13:30:00,77.69,77.89,77.64,77.8,2000.0,77.69,77.89,77.64,77.8,2000.0
2013-05-09 14:00:00,77.78,77.87,77.74,77.8,5800.0,77.78,77.87,77.74,77.8,5800.0
2013-05-09 14:30:00,77.74,77.74,77.56,77.6,18400.0,77.74,77.74,77.56,77.6,18400.0
2013-05-09 15:00:00,77.56,77.75,77.42,77.67,29700.0,77.56,77.75,77.42,77.67,29700.0
2013-05-09 15:30:00,77.67,77.73,77.35,77.41,14700.0,77.67,77.73,77.35,77.41,14700.0
2013-05-10 09:30:00,77.46,77.75,77.36,77.75,2800.0,77.46,77.75,77.36,77.75,2800.0
2013-05-10 10:00:00,77.7,78.0,77.66,77.93,28000.0,77.7,78.0,77.66,77.93,28000.0
2013-05-10 10:30:00,77.9,77.93,77.81,77.88,1300.0,77.9,77.93,77.81,77.88,1300.0
2013-05-10 11:00:00,77.95,77.95,77.68,77.75,800.0,77.95,77.95,77.68,77.75,800.0
2013-05-10 11:30:00,77.84,77.96,77.75,77.75,400.0,77.84,77.96,77.75,77.75,400.0
2013-05-10 12:00:00,77.71,77.71,77.43,77.43,1600.0,77.71,77.71,77.43,77.43,1600.0
2013-05-10 12:30:00,77.42,77.63,77.27,77.35,10700.0,77.42,77.63,77.27,77.35,10700.0
2013-05-10 13:00:00,77.51,77.67,77.51,77.64,1200.0,77.51,77.67,77.51,77.64,1200.0
2013-05-10 13:30:00,77.67,77.74,77.52,77.74,2600.0,77.67,77.74,77.52,77.74,2600.0
2013-05-10 14:00:00,77.69,77.97,77.63,77.63,9200.0,77.69,77.97,77.63,77.63,9200.0
2013-05-10 14:30:00,77.67,77.67,77.44,77.44,1400.0,77.67,77.67,77.44,77.44,1400.0
2013-05-10 15:00:00,77.5,77.57,77.46,77.5,3800.0,77.5,77.57,77.46,77.5,3800.0
2013-05-10 15:30:00,77.52,77.56,77.42,77.54,10100.0,77.52,77.56,77.42,77.54,10100.0
2013-05-13 09:30:00,77.19,77.4,77.19,77.4,1200.0,77.19,77.4,77.19,77.4,1200.0
2013-05-13 10:00:00,77.13,77.27,77.13,77.26,300.0,77.13,77.27,77.13,77.26,300.0
2013-05-13 10:30:00,77.15,77.26,77.02,77.16,3500.0,77.15,77.26,77.02,77.16,3500.0
2013-05-13 11:00:00,77.14,77.26,77.05,77.22,25200.0,77.14,77.26,77.05,77.22,25200.0
2013-05-13 11:30:00,77.16,77.42,77.14,77.24,5800.0,77.16,77.42,77.14,77.24,5800.0
2013-05-13 12:00:00,77.24,77.43,77.24,77.36,2800.0,77.24,77.43,77.24,77.36,2800.0
2013-05-13 12:30:00,77.36,77.36,77.25,77.25,400.0,77.36,77.36,77.25,77.25,400.0
2013-05-13 13:00:00,77.31,77.41,77.25,77.41,1300.0,77.31,77.41,77.25,77.41,1300.0
2013-05-13 13:30:00,77.31,77.31,76.83,76.94,4300.0,77.31,77.31,76.83,76.94,4300.0
2013-05-13 14:00:00,76.94,77.02,76.87,77.02,800.0,76.94,77.02,76.87,77.02,800.0
2013-05-13 14:30:00,77.16,77.18,77.16,77.18,300.0,77.16,77.18,77.16,77.18,300.0
2013-05-13 15:00:00,77.13,77.14,76.81,76.92,3900.0,77.13,77.14,76.81,76.92,3900.0
2013-05-13 15:30:00,76.96,77.07,76.87,77.02,13000.0,76.96,77.07,76.87,77.02,13000.0
2013-05-14 09:30:00,77.14,77.72,77.14,77.55,2100.0,77.14,77.72,77.14,77.55,2100.0
2013-05-14 10:00:00,77.63,77.69,77.57,77.69,500.0,77.63,77.69,77.57,77.69,500.0
2013-05-14 10:30:00,77.79,78.12,77.79,78.12,2900.0,77.79,78.12,77.79,78.12,2900.0
2013-05-14 11:00:00,78.16,78.25,77.86,77.87,2500.0,78.16,78.25,77.86,77.87,2500.0
2013-05-14 11:30:00,77.92,77.99,77.81,77.84,3100.0,77.92,77.99,77.81,77.84,3100.0
2013-05-14 12:00:00,77.76,78.14,77.74,77.93,19100.0,77.76,78.14,77.74,77.93,19100.0
2013-05-14 12:30:00,77.92,77.92,77.49,77.49,4800.0,77.92,77.92,77.49,77.49,4800.0
2013-05-14 13:00:00,77.56,77.64,77.38,77.38,3300.0,77.56,77.64,77.38,77.38,3300.0
2013-05-14 13:30:00,77.45,77.45,77.31,77.36,4600.0,77.45,77.45,77.31,77.36,4600.0
2013-05-14 14:00:00,77.36,77.37,77.2,77.35,5400.0,77.36,77.37,77.2,77.35,5400.0
2013-05-14 14:30:00,77.4,77.66,77.3,77.39,33300.0,77.4,77.66,77.3,77.39,33300.0
2013-05-14 15:00:00,77.37,77.44,77.28,77.35,14500.0,77.37,77.44,77.28,77.35,14500.0
2013-05-14 15:30:00,77.37,77.65,77.34,77.59,32100.0,77.37,77.65,77.34,77.59,32100.0
2013-05-15 09:30:00,77.35,77.36,77.11,77.29,900.0,77.35,77.36,77.11,77.29,900.0
2013-05-15 10:00:00,77.5,77.51,77.21,77.31,9900.0,77.5,77.51,77.21,77.31,9900.0
2013-05-15 10:30:00,77.31,77.38,77.09,77.33,35200.0,77.31,77.38,77.09,77.33,35200.0
2013-05-15 11:00:00,77.3,77.67,77.26,77.59,13300.0,77.3,77.67,77.26,77.59,13300.0
2013-05-15 11:30:00,77.49,77.73,77.35,77.41,11200.0,77.49,77.73,77.35,77.41,11200.0
2013-05-15 12:00:00,77.4,77.71,77.39,77.68,8500.0,77.4,77.71,77.39,77.68,8500.0
2013-05-15 12:30:00,77.72,77.72,77.44,77.54,10000.0,77.72,77.72,77.44,77.54,10000.0
2013-05-15 13:00:00,77.54,77.55,77.45,77.49,4000.0,77.54,77.55,77.45,77.49,4000.0
2013-05-15 13:30:00,77.5,77.55,77.45,77.48,4700.0,77.5,77.55,77.45,77.48,4700.0
2013-05-15 14:00:00,77.47,77.55,77.3,77.3,5800.0,77.47,77.55,77.3,77.3,5800.0
2013-05-15 14:30:00,77.36,77.38,77.11,77.29,6600.0,77.36,77.38,77.11,77.29,6600.0
2013-05-15 15:00:00,77.29,77.54,77.23,77.34,11600.0,77.29,77.54,77.23,77.34,11600.0
2013-05-15 15:30:00,77.4,77.61,77.34,77.52,26300.0,77.4,77.61,77.34,77.52,26300.0
2013-05-16 09:30:00,77.32,77.59,77.29,77.35,1300.0,77.32,77.59,77.29,77.35,1300.0
2013-05-16 10:00:00,77.43,77.6,77.25,77.52,3700.0,77.43,77.6,77.25,77.52,3700.0
2013-05-16 10:30:00,77.55,77.62,77.45,77.45,2900.0,77.55,77.62,77.45,77.45,2900.0
2013-05-16 11:00:00,77.55,77.59,77.35,77.53,6200.0,77.55,77.59,77.35,77.53,6200.0
2013-05-16 11:30:00,77.53,77.58,77.37,77.38,26300.0,77.53,77.58,77.37,77.38,26300.0
2013-05-16 12:00:00,77.44,77.44,77.26,77.37,2000.0,77.44,77.44,77.26,77.37,2000.0
2013-05-16 12:30:00,77.33,77.33,76.96,77.09,4000.0,77.33,77.33,76.96,77.09,4000.0
2013-05-16 13:00:00,77.0,77.16,76.89,76.9,7900.0,77.0,77.16,76.89,76.9,7900.0
2013-05-16 13:30:00,76.92,76.98,76.75,76.75,6400.0,76.92,76.98,76.75,76.75,6400.0
2013-05-16 14:00:00,76.76,76.97,76.76,76.92,4000.0,76.76,76.97,76.76,76.92,4000.0
2013-05-16 14:30:00,76.9,76.93,76.74,76.76,3800.0,76.9,76.93,76.74,76.76,3800.0
2013-05-16 15:00:00,76.78,76.93,76.49,76.59,6300.0,76.78,76.93,76.49,76.59,6300.0
2013-05-16 15:30:00,76.62,76.86,76.48,76.79,16800.0,76.62,76.86,76.48,76.79,16800.0
2013-05-17 09:30:00,77.3,77.45,77.19,77.29,21100.0,77.3,77.45,77.19,77.29,21100.0
2013-05-17 10:00:00,77.3,77.43,77.23,77.33,6100.0,77.3,77.43,77.23,77.33,6100.0
2013-05-17 10:30:00,77.4,77.42,77.28,77.42,5200.0,77.4,77.42,77.28,77.42,5200.0
2013-05-17 11:00:00,77.36,77.38,77.15,77.21,9300.0,77.36,77.38,77.15,77.21,9300.0
2013-05-17 11:30:00,77.16,77.37,77.11,77.36,17100.0,77.16,77.37,77.11,77.36,17100.0
2013-05-17 12:00:00,77.38,77.43,77.34,77.34,8500.0,77.38,77.43,77.34,77.34,8500.0
2013-05-17 12:30:00,77.35,77.36,77.17,77.17,7200.0,77.35,77.36,77.17,77.17,7200.0
2013-05-17 13:00:00,77.16,77.25,77.1,77.25,5100.0,77.16,77.25,77.1,77.25,5100.0
2013-05-17 13:30:00,77.27,77.32,77.2,77.27,5500.0,77.27,77.32,77.2,77.27,5500.0
2013-05-17 14:00:00,77.3,77.34,77.28,77.3,3300.0,77.3,77.34,77.28,77.3,3300.0
2013-05-17 14:30:00,77.27,77.35,77.22,77.35,10100.0,77.27,77.35,77.22,77.35,10100.0
2013-05-17 15:00:00,77.35,77.37,77.21,77.3,13600.0,77.35,77.37,77.21,77.3,13600.0
2013-05-17 15:30:00,77.25,77.43,77.22,77.33,37600.0,77.25,77.43,77.22,77.33,37600.0
2013-05-20 09:30:00,77.06,77.31,76.86,77.0,4600.0,77.06,77.31,76.86,77.0,4600.0
2013-05-20 10:00:00,76.99,76.99,76.82,76.87,7000.0,76.99,76.99,76.82,76.87,7000.0
2013-05-20 10:30:00,76.86,76.94,76.74,76.76,6600.0,76.86,76.94,76.74,76.76,6600.0
2013-05-20 11:00:00,76.78,77.26,76.78,77.19,4100.0,76.78,77.26,76.78,77.19,4100.0
2013-05-20 11:30:00,77.19,77.45,77.17,77.36,6600.0,77.19,77.45,77.17,77.36,6600.0
2013-05-20 12:00:00,77.35,77.46,77.16,77.2,5500.0,77.35,77.46,77.16,77.2,5500.0
2013-05-20 12:30:00,77.2,77.35,77.2,77.24,4300.0,77.2,77.35,77.2,77.24,4300.0
2013-05-20 13:00:00,77.14,77.2,77.02,77.08,5200.0,77.14,77.2,77.02,77.08,5200.0
2013-05-20 13:30:00,77.08,77.12,76.86,76.97,6100.0,77.08,77.12,76.86,76.97,6100.0
2013-05-20 14:00:00,76.98,77.01,76.79,77.01,5100.0,76.98,77.01,76.79,77.01,5100.0
2013-05-20 14:30:00,77.04,77.04,76.76,76.85,5500.0,77.04,77.04,76.76,76.85,5500.0
2013-05-20 15:00:00,76.86,76.97,76.81,76.86,27600.0,76.86,76.97,76.81,76.86,27600.0
2013-05-20 15:30:00,76.89,77.1,76.83,77.04,18700.0,76.89,77.1,76.83,77.04,18700.0
2013-05-21 09:30:00,77.02,77.19,76.86,77.05,1900.0,77.02,77.19,76.86,77.05,1900.0
2013-05-21 10:00:00,76.98,76.98,76.63,76.78,3100.0,76.98,76.98,76.63,76.78,3100.0
2013-05-21 10:30:00,76.76,76.82,76.69,76.81,1900.0,76.76,76.82,76.69,76.81,1900.0
2013-05-21 11:00:00,76.87,76.96,76.84,76.85,1100.0,76.87,76.96,76.84,76.85,1100.0
2013-05-21 11:30:00,76.93,77.07,76.83,76.94,1600.0,76.93,77.07,76.83,76.94,1600.0
2013-05-21 12:00:00,77.05,77.1,77.01,77.02,1400.0,77.05,77.1,77.01,77.02,1400.0
2013-05-21 12:30:00,77.23,77.23,76.99,76.99,3100.0,77.23,77.23,76.99,76.99,3100.0
2013-05-21 13:00:00,77.03,77.24,77.0,77.08,4900.0,77.03,77.24,77.0,77.08,4900.0
2013-05-21 13:30:00,77.1,77.1,76.99,77.01,1500.0,77.1,77.1,76.99,77.01,1500.0
2013-05-21 14:00:00,76.99,77.21,76.95,77.07,4900.0,76.99,77.21,76.95,77.07,4900.0
2013-05-21 14:30:00,77.09,77.14,76.99,77.07,16800.0,77.09,77.14,76.99,77.07,16800.0
2013-05-21 15:00:00,77.04,77.1,76.9,77.08,7000.0,77.04,77.1,76.9,77.08,7000.0
2013-05-21 15:30:00,77.08,77.18,76.92,77.15,18100.0,77.08,77.18,76.92,77.15,18100.0
2013-05-22 09:30:00,77.04,77.45,76.79,77.07,2700.0,77.04,77.45,76.79,77.07,2700.0
2013-05-22 10:00:00,77.12,77.35,77.08,77.18,10900.0,77.12,77.35,77.08,77.18,10900.0
2013-05-22 10:30:00,77.14,77.16,76.89,76.97,6300.0,77.14,77.16,76.89,76.97,6300.0
2013-05-22 11:00:00,77.15,77.18,77.05,77.17,2500.0,77.15,77.18,77.05,77.17,2500.0
2013-05-22 11:30:00,77.15,77.23,77.13,77.23,1000.0,77.15,77.23,77.13,77.23,1000.0
2013-05-22 12:00:00,77.26,77.26,77.11,77.18,3100.0,77.26,77.26,77.11,77.18,3100.0
2013-05-22 12:30:00,77.09,77.23,76.99,77.16,8800.0,77.09,77.23,76.99,77.16,8800.0
2013-05-22 13:00:00,77.03,77.17,76.98,77.11,4600.0,77.03,77.17,76.98,77.11,4600.0
2013-05-22 13:30:00,77.05,77.14,76.98,77.11,17900.0,77.05,77.14,76.98,77.11,17900.0
2013-05-22 14:00:00,77.11,77.14,76.46,76.46,9300.0,77.11,77.14,76.46,76.46,9300.0
2013-05-22 14:30:00,76.5,76.6,76.45,76.57,3900.0,76.5,76.6,76.45,76.57,3900.0
2013-05-22 15:00:00,76.57,76.57,75.78,75.8,9100.0,76.57,76.57,75.78,75.8,9100.0
2013-05-22 15:30:00,75.84,76.32,75.84,76.31,17700.0,75.84,76.32,75.84,76.31,17700.0
2013-05-23 09:30:00,76.09,76.69,75.73,76.13,5200.0,76.09,76.69,75.73,76.13,5200.0
2013-05-23 10:00:00,75.99,76.41,75.99,76.24,2900.0,75.99,76.41,75.99,76.24,2900.0
2013-05-23 10:30:00,76.19,76.21,75.8,75.91,2400.0,76.19,76.21,75.8,75.91,2400.0
2013-05-23 11:00:00,75.81,76.27,75.81,76.11,2500.0,75.81,76.27,75.81,76.11,2500.0
2013-05-23 11:30:00,76.02,76.28,76.02,76.28,3600.0,76.02,76.28,76.02,76.28,3600.0
2013-05-23 12:00:00,76.26,76.63,76.26,76.5,4300.0,76.26,76.63,76.26,76.5,4300.0
2013-05-23 12:30:00,76.49,76.49,76.06,76.1,1900.0,76.49,76.49,76.06,76.1,1900.0
2013-05-23 13:00:00,76.14,76.18,75.98,76.06,2100.0,76.14,76.18,75.98,76.06,2100.0
2013-05-23 13:30:00,76.0,76.2,75.93,76.1,4300.0,76.0,76.2,75.93,76.1,4300.0
2013-05-23 14:00:00,76.06,76.24,76.05,76.19,6900.0,76.06,76.24,76.05,76.19,6900.0
2013-05-23 14:30:00,76.22,76.48,76.2,76.36,4000.0,76.22,76.48,76.2,76.36,4000.0
2013-05-23 15:00:00,76.43,76.43,76.21,76.36,6500.0,76.43,76.43,76.21,76.36,6500.0
2013-05-23 15:30:00,76.4,76.59,76.22,76.47,20800.0,76.4,76.59,76.22,76.47,20800.0
2013-05-24 09:30:00,76.29,76.46,75.96,76.18,4200.0,76.29,76.46,75.96,76.18,4200.0
2013-05-24 10:00:00,76.0,76.0,75.67,75.87,7800.0,76.0,76.0,75.67,75.87,7800.0
2013-05-24 10:30:00,75.87,76.25,75.87,76.25,1700.0,75.87,76.25,75.87,76.25,1700.0
2013-05-24 11:00:00,76.35,76.37,76.06,76.15,2600.0,76.35,76.37,76.06,76.15,2600.0
2013-05-24 11:30:00,76.15,76.56,76.12,76.32,2800.0,76.15,76.56,76.12,76.32,2800.0
2013-05-24 12:00:00,76.36,76.7,76.36,76.66,2900.0,76.36,76.7,76.36,76.66,2900.0
2013-05-24 12:30:00,76.67,76.67,76.43,76.59,3400.0,76.67,76.67,76.43,76.59,3400.0
2013-05-24 13:00:00,76.6,76.77,76.48,76.77,1200.0,76.6,76.77,76.48,76.77,1200.0
2013-05-24 13:30:00,76.86,76.86,76.56,76.62,600.0,76.86,76.86,76.56,76.62,600.0
2013-05-24 14:00:00,76.75,77.02,76.63,76.72,44500.0,76.75,77.02,76.63,76.72,44500.0
2013-05-24 14:30:00,76.62,76.68,76.56,76.56,3300.0,76.62,76.68,76.56,76.56,3300.0
2013-05-24 15:00:00,76.6,76.81,76.6,76.77,5000.0,76.6,76.81,76.6,76.77,5000.0
2013-05-24 15:30:00,76.75,77.1,76.59,77.03,37400.0,76.75,77.1,76.59,77.03,37400.0
2013-05-28 09:30:00,78.04,79.02,77.85,78.5,14400.0,78.04,79.02,77.85,78.5,14400.0
2013-05-28 10:00:00,78.73,79.04,78.71,78.88,16800.0,78.73,79.04,78.71,78.88,16800.0
2013-05-28 10:30:00,78.88,78.94,78.66,78.66,22000.0,78.88,78.94,78.66,78.66,22000.0
2013-05-28 11:00:00,78.66,78.81,78.57,78.74,4200.0,78.66,78.81,78.57,78.74,4200.0
2013-05-28 11:30:00,78.75,78.76,78.56,78.62,3700.0,78.75,78.76,78.56,78.62,3700.0
2013-05-28 12:00:00,78.56,78.64,78.38,78.43,6400.0,78.56,78.64,78.38,78.43,6400.0
2013-05-28 12:30:00,78.38,78.7,78.37,78.55,2200.0,78.38,78.7,78.37,78.55,2200.0
2013-05-28 13:00:00,78.47,78.63,78.45,78.55,3900.0,78.47,78.63,78.45,78.55,3900.0
2013-05-28 13:30:00,78.52,78.57,78.25,78.33,6100.0,78.52,78.57,78.25,78.33,6100.0
2013-05-28 14:00:00,78.36,78.36,78.02,78.04,4100.0,78.36,78.36,78.02,78.04,4100.0
2013-05-28 14:30:00,78.03,78.3,77.9,78.3,7000.0,78.03,78.3,77.9,78.3,7000.0
2013-05-28 15:00:00,78.21,78.4,78.2,78.28,5900.0,78.21,78.4,78.2,78.28,5900.0
2013-05-28 15:30:00,78.26,78.47,78.25,78.46,16400.0,78.26,78.47,78.25,78.46,16400.0
2013-05-29 09:30:00,77.7,78.02,77.7,77.95,3300.0,77.7,78.02,77.7,77.95,3300.0
2013-05-29 10:00:00,78.0,78.2,77.82,77.98,4100.0,78.0,78.2,77.82,77.98,4100.0
2013-05-29 10:30:00,77.96,77.96,77.5,77.5,3400.0,77.96,77.96,77.5,77.5,3400.0
2013-05-29 11:00:00,77.49,77.79,77.35,77.79,2700.0,77.49,77.79,77.35,77.79,2700.0
2013-05-29 11:30:00,77.7,77.85,77.7,77.77,2300.0,77.7,77.85,77.7,77.77,2300.0
2013-05-29 12:00:00,77.83,77.83,77.57,77.57,1400.0,77.83,77.83,77.57,77.57,1400.0
2013-05-29 12:30:00,77.73,77.73,77.18,77.37,1700.0,77.73,77.73,77.18,77.37,1700.0
2013-05-29 13:00:00,77.42,77.69,77.28,77.69,2100.0,77.42,77.69,77.28,77.69,2100.0
2013-05-29 13:30:00,77.72,78.0,77.48,78.0,2800.0,77.72,78.0,77.48,78.0,2800.0
2013-05-29 14:00:00,77.96,78.01,77.75,77.97,3200.0,77.96,78.01,77.75,77.97,3200.0
2013-05-29 14:30:00,77.84,78.1,77.76,77.87,1400.0,77.84,78.1,77.76,77.87,1400.0
2013-05-29 15:00:00,77.82,77.93,77.72,77.74,3000.0,77.82,77.93,77.72,77.74,3000.0
2013-05-29 15:30:00,77.77,77.83,77.52,77.61,11500.0,77.77,77.83,77.52,77.61,11500.0
2013-05-30 09:30:00,77.73,78.1,77.73,78.1,1200.0,77.73,78.1,77.73,78.1,1200.0
2013-05-30 10:00:00,78.0,78.1,77.95,77.95,1300.0,78.0,78.1,77.95,77.95,1300.0
2013-05-30 10:30:00,78.05,78.07,77.63,77.63,1400.0,78.05,78.07,77.63,77.63,1400.0
2013-05-30 11:00:00,77.78,77.84,77.69,77.72,1000.0,77.78,77.84,77.69,77.72,1000.0
2013-05-30 11:30:00,77.72,77.84,77.72,77.78,2900.0,77.72,77.84,77.72,77.78,2900.0
2013-05-30 12:00:00,77.74,77.84,77.74,77.8,2400.0,77.74,77.84,77.74,77.8,2400.0
2013-05-30 12:30:00,77.79,77.98,77.72,77.98,2700.0,77.79,77.98,77.72,77.98,2700.0
2013-05-30 13:00:00,77.84,77.99,77.76,77.99,2100.0,77.84,77.99,77.76,77.99,2100.0
2013-05-30 13:30:00,77.99,78.11,77.98,78.11,10300.0,77.99,78.11,77.98,78.11,10300.0
2013-05-30 14:00:00,78.11,78.16,77.99,78.13,2400.0,78.11,78.16,77.99,78.13,2400.0
2013-05-30 14:30:00,78.16,78.21,78.01,78.1,1200.0,78.16,78.21,78.01,78.1,1200.0
2013-05-30 15:00:00,78.05,78.13,77.96,77.96,5900.0,78.05,78.13,77.96,77.96,5900.0
2013-05-30 15:30:00,78.05,78.07,77.64,77.93,6600.0,78.05,78.07,77.64,77.93,6600.0
2013-05-31 09:30:00,77.45,77.45,77.26,77.26,2900.0,77.45,77.45,77.26,77.26,2900.0
2013-05-31 10:00:00,77.7,77.88,77.54,77.81,2000.0,77.7,77.88,77.54,77.81,2000.0
2013-05-31 10:30:00,77.83,77.92,77.83,77.92,800.0,77.83,77.92,77.83,77.92,800.0
2013-05-31 11:00:00,77.96,78.03,77.9,77.94,4200.0,77.96,78.03,77.9,77.94,4200.0
2013-05-31 11:30:00,77.93,77.97,77.83,77.92,1600.0,77.93,77.97,77.83,77.92,1600.0
2013-05-31 12:00:00,77.82,77.94,77.82,77.87,4400.0,77.82,77.94,77.82,77.87,4400.0
2013-05-31 12:30:00,77.88,77.89,77.79,77.79,1000.0,77.88,77.89,77.79,77.79,1000.0
2013-05-31 13:00:00,77.87,78.0,77.87,78.0,1800.0,77.87,78.0,77.87,78.0,1800.0
2013-05-31 13:30:00,78.0,78.03,77.94,78.01,4800.0,78.0,78.03,77.94,78.01,4800.0
2013-05-31 14:00:00,78.03,78.07,77.93,78.07,2600.0,78.03,78.07,77.93,78.07,2600.0
2013-05-31 14:30:00,77.96,78.07,77.5,77.51,4200.0,77.96,78.07,77.5,77.51,4200.0
2013-05-31 15:00:00,77.59,78.0,77.59,77.84,5200.0,77.59,78.0,77.59,77.84,5200.0
2013-05-31 15:30:00,77.84,77.87,77.23,77.23,27800.0,77.84,77.87,77.23,77.23,27800.0
2013-06-03 09:30:00,77.52,77.81,77.25,77.59,3600.0,77.52,77.81,77.25,77.59,3600.0
2013-06-03 10:00:00,77.52,78.21,77.2,77.7,10300.0,77.52,78.21,77.2,77.7,10300.0
2013-06-03 10:30:00,77.67,77.7,77.42,77.49,3400.0,77.67,77.7,77.42,77.49,3400.0
2013-06-03 11:00:00,77.39,77.43,76.9,76.9,2100.0,77.39,77.43,76.9,76.9,2100.0
2013-06-03 11:30:00,76.95,77.18,76.89,77.18,1300.0,76.95,77.18,76.89,77.18,1300.0
2013-06-03 12:00:00,77.25,77.3,76.96,76.96,10700.0,77.25,77.3,76.96,76.96,10700.0
2013-06-03 12:30:00,77.01,77.17,76.89,77.1,2000.0,77.01,77.17,76.89,77.1,2000.0
2013-06-03 13:00:00,77.08,77.14,76.94,77.14,1800.0,77.08,77.14,76.94,77.14,1800.0
2013-06-03 13:30:00,77.13,77.35,77.13,77.3,6000.0,77.13,77.35,77.13,77.3,6000.0
2013-06-03 14:00:00,77.36,77.82,77.28,77.79,11200.0,77.36,77.82,77.28,77.79,11200.0
2013-06-03 14:30:00,77.78,78.1,77.7,77.85,16400.0,77.78,78.1,77.7,77.85,16400.0
2013-06-03 15:00:00,77.98,78.07,77.84,77.88,7100.0,77.98,78.07,77.84,77.88,7100.0
2013-06-03 15:30:00,77.96,78.08,77.78,77.99,65400.0,77.96,78.08,77.78,77.99,65400.0
2013-06-04 09:30:00,77.79,78.13,77.75,77.9,4200.0,77.79,78.13,77.75,77.9,4200.0
2013-06-04 10:00:00,77.59,77.74,77.45,77.57,1900.0,77.59,77.74,77.45,77.57,1900.0
2013-06-04 10:30:00,77.69,77.78,77.16,77.16,2700.0,77.69,77.78,77.16,77.16,2700.0
2013-06-04 11:00:00,77.02,77.4,76.88,77.4,3200.0,77.02,77.4,76.88,77.4,3200.0
2013-06-04 11:30:00,77.2,77.33,77.2,77.27,1500.0,77.2,77.33,77.2,77.27,1500.0
2013-06-04 12:00:00,77.26,77.26,76.91,76.99,2400.0,77.26,77.26,76.91,76.99,2400.0
2013-06-04 12:30:00,76.88,77.04,76.88,76.91,3700.0,76.88,77.04,76.88,76.91,3700.0
2013-06-04 13:00:00,76.91,77.03,76.49,76.66,4100.0,76.91,77.03,76.49,76.66,4100.0
2013-06-04 13:30:00,76.62,76.63,76.23,76.4,3300.0,76.62,76.63,76.23,76.4,3300.0
2013-06-04 14:00:00,76.37,76.4,76.03,76.22,5800.0,76.37,76.4,76.03,76.22,5800.0
2013-06-04 14:30:00,76.28,76.63,76.28,76.56,6500.0,76.28,76.63,76.28,76.56,6500.0
2013-06-04 15:00:00,76.55,76.76,76.35,76.53,6800.0,76.55,76.76,76.35,76.53,6800.0
2013-06-04 15:30:00,76.53,76.89,76.46,76.62,24200.0,76.53,76.89,76.46,76.62,24200.0
2013-06-05 09:30:00,76.27,76.78,76.19,76.19,1700.0,76.27,76.78,76.19,76.19,1700.0
2013-06-05 10:00:00,75.97,76.09,75.39,75.78,7900.0,75.97,76.09,75.39,75.78,7900.0
2013-06-05 10:30:00,75.79,75.86,75.48,75.48,2000.0,75.79,75.86,75.48,75.48,2000.0
2013-06-05 11:00:00,75.53,75.53,75.38,75.42,500.0,75.53,75.53,75.38,75.42,500.0
2013-06-05 11:30:00,75.41,75.57,75.2,75.2,1900.0,75.41,75.57,75.2,75.2,1900.0
2013-06-05 12:00:00,75.32,75.47,75.27,75.36,800.0,75.32,75.47,75.27,75.36,800.0
2013-06-05 12:30:00,75.37,75.39,75.25,75.3,1200.0,75.37,75.39,75.25,75.3,1200.0
2013-06-05 13:00:00,75.23,75.3,75.15,75.16,12700.0,75.23,75.3,75.15,75.16,12700.0
2013-06-05 13:30:00,75.1,75.17,74.96,74.96,8800.0,75.1,75.17,74.96,74.96,8800.0
2013-06-05 14:00:00,74.98,75.1,74.84,74.84,2500.0,74.98,75.1,74.84,74.84,2500.0
2013-06-05 14:30:00,74.86,75.03,74.73,74.88,11400.0,74.86,75.03,74.73,74.88,11400.0
2013-06-05 15:00:00,74.78,74.96,74.58,74.9,7700.0,74.78,74.96,74.58,74.9,7700.0
2013-06-05 15:30:00,74.89,75.06,74.67,74.85,27000.0,74.89,75.06,74.67,74.85,27000.0
2013-06-06 09:30:00,74.64,74.92,74.55,74.8,6100.0,74.64,74.92,74.55,74.8,6100.0
2013-06-06 10:00:00,74.75,74.91,74.54,74.72,14500.0,74.75,74.91,74.54,74.72,14500.0
2013-06-06 10:30:00,74.68,74.85,74.56,74.77,8300.0,74.68,74.85,74.56,74.77,8300.0
2013-06-06 11:00:00,74.8,74.88,74.7,74.79,5500.0,74.8,74.88,74.7,74.79,5500.0
2013-06-06 11:30:00,74.75,74.89,74.64,74.72,5900.0,74.75,74.89,74.64,74.72,5900.0
2013-06-06 12:00:00,74.7,74.7,74.3,74.48,2300.0,74.7,74.7,74.3,74.48,2300.0
2013-06-06 12:30:00,74.47,74.47,74.18,74.33,3000.0,74.47,74.47,74.18,74.33,3000.0
2013-06-06 13:00:00,74.31,74.45,74.28,74.32,8500.0,74.31,74.45,74.28,74.32,8500.0
2013-06-06 13:30:00,74.47,74.53,74.39,74.49,4800.0,74.47,74.53,74.39,74.49,4800.0
2013-06-06 14:00:00,74.45,74.53,74.3,74.5,8800.0,74.45,74.53,74.3,74.5,8800.0
2013-06-06 14:30:00,74.49,74.54,74.31,74.31,12400.0,74.49,74.54,74.31,74.31,12400.0
2013-06-06 15:00:00,74.37,74.53,74.37,74.5,15600.0,74.37,74.53,74.37,74.5,15600.0
2013-06-06 15:30:00,74.51,74.76,74.47,74.69,48700.0,74.51,74.76,74.47,74.69,48700.0
2013-06-07 09:30:00,75.0,75.19,74.53,75.03,12600.0,75.0,75.19,74.53,75.03,12600.0
2013-06-07 10:00:00,75.11,75.74,75.03,75.62,16500.0,75.11,75.74,75.03,75.62,16500.0
2013-06-07 10:30:00,75.62,75.62,75.29,75.33,10500.0,75.62,75.62,75.29,75.33,10500.0
2013-06-07 11:00:00,75.31,75.6,75.29,75.58,10400.0,75.31,75.6,75.29,75.58,10400.0
2013-06-07 11:30:00,75.51,75.63,75.42,75.53,4900.0,75.51,75.63,75.42,75.53,4900.0
2013-06-07 12:00:00,75.49,75.52,75.36,75.52,2500.0,75.49,75.52,75.36,75.52,2500.0
2013-06-07 12:30:00,75.47,75.57,75.4,75.4,6100.0,75.47,75.57,75.4,75.4,6100.0
2013-06-07 13:00:00,75.42,75.47,75.4,75.41,3900.0,75.42,75.47,75.4,75.41,3900.0
2013-06-07 13:30:00,75.39,75.47,75.35,75.47,2500.0,75.39,75.47,75.35,75.47,2500.0
2013-06-07 14:00:00,75.41,75.49,75.28,75.38,3500.0,75.41,75.49,75.28,75.38,3500.0
2013-06-07 14:30:00,75.36,75.53,75.28,75.48,2600.0,75.36,75.53,75.28,75.48,2600.0
2013-06-07 15:00:00,75.49,75.51,75.34,75.37,9000.0,75.49,75.51,75.34,75.37,9000.0
2013-06-07 15:30:00,75.38,75.85,75.37,75.57,45300.0,75.38,75.85,75.37,75.57,45300.0
2013-06-10 09:30:00,75.82,75.82,75.44,75.53,600.0,75.82,75.82,75.44,75.53,600.0
2013-06-10 10:00:00,75.55,75.55,75.38,75.51,1000.0,75.55,75.55,75.38,75.51,1000.0
2013-06-10 10:30:00,75.6,75.64,75.48,75.48,2800.0,75.6,75.64,75.48,75.48,2800.0
2013-06-10 11:00:00,75.65,75.7,75.5,75.59,4500.0,75.65,75.7,75.5,75.59,4500.0
2013-06-10 11:30:00,75.56,75.64,75.52,75.59,6800.0,75.56,75.64,75.52,75.59,6800.0
2013-06-10 12:00:00,75.57,75.64,75.49,75.53,6400.0,75.57,75.64,75.49,75.53,6400.0
2013-06-10 12:30:00,75.48,75.53,75.26,75.26,1900.0,75.48,75.53,75.26,75.26,1900.0
2013-06-10 13:00:00,75.45,75.53,75.38,75.51,1200.0,75.45,75.53,75.38,75.51,1200.0
2013-06-10 13:30:00,75.52,75.63,75.42,75.63,3400.0,75.52,75.63,75.42,75.63,3400.0
2013-06-10 14:00:00,75.71,75.72,75.41,75.6,6000.0,75.71,75.72,75.41,75.6,6000.0
2013-06-10 14:30:00,75.6,75.82,75.46,75.78,4000.0,75.6,75.82,75.46,75.78,4000.0
2013-06-10 15:00:00,75.77,75.77,75.62,75.62,4800.0,75.77,75.77,75.62,75.62,4800.0
2013-06-10 15:30:00,75.63,75.72,75.5,75.6,26000.0,75.63,75.72,75.5,75.6,26000.0
2013-06-11 09:30:00,75.0,75.0,73.91,74.5,23900.0,75.0,75.0,73.91,74.5,23900.0
2013-06-11 10:00:00,74.67,74.67,74.19,74.65,12500.0,74.67,74.67,74.19,74.65,12500.0
2013-06-11 10:30:00,74.7,74.92,74.6,74.8,4800.0,74.7,74.92,74.6,74.8,4800.0
2013-06-11 11:00:00,74.81,74.93,74.52,74.9,6900.0,74.81,74.93,74.52,74.9,6900.0
2013-06-11 11:30:00,74.9,75.03,74.52,75.02,12000.0,74.9,75.03,74.52,75.02,12000.0
2013-06-11 12:00:00,74.9,75.04,74.67,74.99,6800.0,74.9,75.04,74.67,74.99,6800.0
2013-06-11 12:30:00,75.0,75.27,74.63,74.78,9400.0,75.0,75.27,74.63,74.78,9400.0
2013-06-11 13:00:00,74.81,74.98,74.57,74.79,7100.0,74.81,74.98,74.57,74.79,7100.0
2013-06-11 13:30:00,74.87,74.87,74.51,74.67,11600.0,74.87,74.87,74.51,74.67,11600.0
2013-06-11 14:00:00,74.69,75.03,74.69,75.02,2500.0,74.69,75.03,74.69,75.02,2500.0
2013-06-11 14:30:00,75.16,75.2,74.94,75.19,3700.0,75.16,75.2,74.94,75.19,3700.0
2013-06-11 15:00:00,75.27,75.39,75.13,75.33,6200.0,75.27,75.39,75.13,75.33,6200.0
2013-06-11 15:30:00,75.31,75.39,75.05,75.09,19600.0,75.31,75.39,75.05,75.09,19600.0
2013-06-12 09:30:00,75.5,75.58,75.18,75.18,800.0,75.5,75.58,75.18,75.18,800.0
2013-06-12 10:00:00,75.05,75.05,74.81,75.0,3900.0,75.05,75.05,74.81,75.0,3900.0
2013-06-12 10:30:00,75.0,75.08,74.83,74.83,1700.0,75.0,75.08,74.83,74.83,1700.0
2013-06-12 11:00:00,74.89,75.03,74.61,75.03,2300.0,74.89,75.03,74.61,75.03,2300.0
2013-06-12 11:30:00,74.93,74.93,74.36,74.37,3300.0,74.93,74.93,74.36,74.37,3300.0
2013-06-12 12:00:00,74.33,74.66,74.33,74.57,2000.0,74.33,74.66,74.33,74.57,2000.0
2013-06-12 12:30:00,74.63,74.76,74.38,74.76,2000.0,74.63,74.76,74.38,74.76,2000.0
2013-06-12 13:00:00,74.57,74.77,74.47,74.71,1500.0,74.57,74.77,74.47,74.71,1500.0
2013-06-12 13:30:00,74.59,74.94,74.51,74.75,2200.0,74.59,74.94,74.51,74.75,2200.0
2013-06-12 14:00:00,74.67,74.67,74.14,74.38,4700.0,74.67,74.67,74.14,74.38,4700.0
2013-06-12 14:30:00,74.3,74.35,74.1,74.14,5000.0,74.3,74.35,74.1,74.14,5000.0
2013-06-12 15:00:00,74.2,74.33,73.99,74.31,14800.0,74.2,74.33,73.99,74.31,14800.0
2013-06-12 15:30:00,74.32,74.47,74.22,74.32,11300.0,74.32,74.47,74.22,74.32,11300.0
2013-06-13 09:30:00,73.77,74.3,73.36,74.3,2900.0,73.77,74.3,73.36,74.3,2900.0
2013-06-13 10:00:00,74.3,74.44,74.2,74.35,5400.0,74.3,74.44,74.2,74.35,5400.0
2013-06-13 10:30:00,74.45,74.7,74.45,74.51,1500.0,74.45,74.7,74.45,74.51,1500.0
2013-06-13 11:00:00,74.67,74.7,74.57,74.7,2000.0,74.67,74.7,74.57,74.7,2000.0
2013-06-13 11:30:00,74.59,74.85,74.59,74.84,2100.0,74.59,74.85,74.59,74.84,2100.0
2013-06-13 12:00:00,74.88,74.97,74.8,74.97,1100.0,74.88,74.97,74.8,74.97,1100.0
2013-06-13 12:30:00,74.98,75.22,74.93,75.22,1600.0,74.98,75.22,74.93,75.22,1600.0
2013-06-13 13:00:00,75.41,75.41,75.05,75.32,3300.0,75.41,75.41,75.05,75.32,3300.0
2013-06-13 13:30:00,75.31,75.34,75.19,75.26,3600.0,75.31,75.34,75.19,75.26,3600.0
2013-06-13 14:00:00,75.3,75.69,75.3,75.41,5800.0,75.3,75.69,75.3,75.41,5800.0
2013-06-13 14:30:00,75.46,75.6,75.46,75.6,3200.0,75.46,75.6,75.46,75.6,3200.0
2013-06-13 15:00:00,75.62,75.74,75.46,75.71,8100.0,75.62,75.74,75.46,75.71,8100.0
2013-06-13 15:30:00,75.64,75.77,75.48,75.69,14600.0,75.64,75.77,75.48,75.69,14600.0
2013-06-14 09:30:00,75.73,75.74,75.27,75.74,1900.0,75.73,75.74,75.27,75.74,1900.0
2013-06-14 10:00:00,75.49,75.79,75.49,75.51,500.0,75.49,75.79,75.49,75.51,500.0
2013-06-14 10:30:00,75.46,75.46,74.81,75.1,2600.0,75.46,75.46,74.81,75.1,2600.0
2013-06-14 11:00:00,74.99,75.03,74.81,74.89,1900.0,74.99,75.03,74.81,74.89,1900.0
2013-06-14 11:30:00,74.88,74.93,74.65,74.93,3300.0,74.88,74.93,74.65,74.93,3300.0
2013-06-14 12:00:00,74.9,74.9,74.67,74.69,2900.0,74.9,74.9,74.67,74.69,2900.0
2013-06-14 12:30:00,74.68,74.71,74.57,74.66,4100.0,74.68,74.71,74.57,74.66,4100.0
2013-06-14 13:00:00,74.63,74.63,74.22,74.31,4100.0,74.63,74.63,74.22,74.31,4100.0
2013-06-14 13:30:00,74.33,74.53,74.33,74.5,1900.0,74.33,74.53,74.33,74.5,1900.0
2013-06-14 14:00:00,74.48,74.89,74.48,74.84,2100.0,74.48,74.89,74.48,74.84,2100.0
2013-06-14 14:30:00,74.81,74.93,74.73,74.76,3500.0,74.81,74.93,74.73,74.76,3500.0
2013-06-14 15:00:00,74.89,75.17,74.79,75.05,6600.0,74.89,75.17,74.79,75.05,6600.0
2013-06-14 15:30:00,75.04,75.15,74.88,74.91,11300.0,75.04,75.15,74.88,74.91,11300.0
2013-06-17 09:30:00,75.79,75.99,75.4,75.4,8400.0,75.79,75.99,75.4,75.4,8400.0
2013-06-17 10:00:00,75.57,75.69,75.26,75.44,6100.0,75.57,75.69,75.26,75.44,6100.0
2013-06-17 10:30:00,75.35,75.57,75.19,75.55,7200.0,75.35,75.57,75.19,75.55,7200.0
2013-06-17 11:00:00,75.55,75.91,75.51,75.9,7700.0,75.55,75.91,75.51,75.9,7700.0
2013-06-17 11:30:00,75.79,76.03,75.71,75.96,4700.0,75.79,76.03,75.71,75.96,4700.0
2013-06-17 12:00:00,75.93,76.06,75.92,75.94,3300.0,75.93,76.06,75.92,75.94,3300.0
2013-06-17 12:30:00,75.91,76.2,75.9,75.91,4700.0,75.91,76.2,75.9,75.91,4700.0
2013-06-17 13:00:00,75.84,75.97,75.73,75.97,2200.0,75.84,75.97,75.73,75.97,2200.0
2013-06-17 13:30:00,76.02,76.32,76.02,76.3,7400.0,76.02,76.32,76.02,76.3,7400.0
2013-06-17 14:00:00,76.31,76.41,75.95,76.08,5300.0,76.31,76.41,75.95,76.08,5300.0
2013-06-17 14:30:00,76.11,76.29,75.69,75.69,8000.0,76.11,76.29,75.69,75.69,8000.0
2013-06-17 15:00:00,75.8,75.87,75.66,75.66,2700.0,75.8,75.87,75.66,75.66,2700.0
2013-06-17 15:30:00,75.72,76.24,75.7,76.06,17900.0,75.72,76.24,75.7,76.06,17900.0
2013-06-18 09:30:00,76.1,76.7,76.07,76.5,2900.0,76.1,76.7,76.07,76.5,2900.0
2013-06-18 10:00:00,76.36,76.44,76.2,76.22,4500.0,76.36,76.44,76.2,76.22,4500.0
2013-06-18 10:30:00,76.26,76.45,76.26,76.39,4800.0,76.26,76.45,76.26,76.39,4800.0
2013-06-18 11:00:00,76.36,76.69,76.32,76.69,5700.0,76.36,76.69,76.32,76.69,5700.0
2013-06-18 11:30:00,76.71,76.86,76.66,76.82,2300.0,76.71,76.86,76.66,76.82,2300.0
2013-06-18 12:00:00,76.81,77.02,76.72,77.02,3000.0,76.81,77.02,76.72,77.02,3000.0
2013-06-18 12:30:00,77.06,77.38,77.02,77.38,5800.0,77.06,77.38,77.02,77.38,5800.0
2013-06-18 13:00:00,77.4,77.48,77.27,77.48,9800.0,77.4,77.48,77.27,77.48,9800.0
2013-06-18 13:30:00,77.42,77.66,77.31,77.65,4400.0,77.42,77.66,77.31,77.65,4400.0
2013-06-18 14:00:00,77.66,77.77,77.61,77.77,7100.0,77.66,77.77,77.61,77.77,7100.0
2013-06-18 14:30:00,77.76,77.79,77.53,77.53,8300.0,77.76,77.79,77.53,77.53,8300.0
2013-06-18 15:00:00,77.53,77.64,77.27,77.43,6600.0,77.53,77.64,77.27,77.43,6600.0
2013-06-18 15:30:00,77.41,77.46,77.24,77.37,12900.0,77.41,77.46,77.24,77.37,12900.0
2013-06-19 09:30:00,77.12,77.42,76.91,76.94,2600.0,77.12,77.42,76.91,76.94,2600.0
2013-06-19 10:00:00,77.0,77.17,76.88,77.17,3800.0,77.0,77.17,76.88,77.17,3800.0
2013-06-19 10:30:00,77.08,77.26,76.88,76.88,3800.0,77.08,77.26,76.88,76.88,3800.0
2013-06-19 11:00:00,77.02,77.3,76.95,77.26,4400.0,77.02,77.3,76.95,77.26,4400.0
2013-06-19 11:30:00,77.16,77.19,76.96,77.04,3900.0,77.16,77.19,76.96,77.04,3900.0
2013-06-19 12:00:00,77.06,77.06,76.84,76.87,2800.0,77.06,77.06,76.84,76.87,2800.0
2013-06-19 12:30:00,76.9,77.09,76.9,77.09,4400.0,76.9,77.09,76.9,77.09,4400.0
2013-06-19 13:00:00,77.12,77.31,77.08,77.14,4500.0,77.12,77.31,77.08,77.14,4500.0
2013-06-19 13:30:00,77.09,77.23,76.94,77.18,2700.0,77.09,77.23,76.94,77.18,2700.0
2013-06-19 14:00:00,77.29,77.38,76.74,77.04,10700.0,77.29,77.38,76.74,77.04,10700.0
2013-06-19 14:30:00,77.02,77.15,76.5,76.5,6300.0,77.02,77.15,76.5,76.5,6300.0
2013-06-19 15:00:00,76.36,76.86,76.29,76.86,9400.0,76.36,76.86,76.29,76.86,9400.0
2013-06-19 15:30:00,76.84,76.86,76.19,76.19,26100.0,76.84,76.86,76.19,76.19,26100.0
2013-06-20 09:30:00,75.05,75.3,74.7,75.11,3700.0,75.05,75.3,74.7,75.11,3700.0
2013-06-20 10:00:00,75.06,75.23,74.78,74.96,5800.0,75.06,75.23,74.78,74.96,5800.0
2013-06-20 10:30:00,74.84,75.52,74.81,75.42,4800.0,74.84,75.52,74.81,75.42,4800.0
2013-06-20 11:00:00,75.34,75.45,75.06,75.26,3500.0,75.34,75.45,75.06,75.26,3500.0
2013-06-20 11:30:00,75.21,75.42,75.19,75.19,1200.0,75.21,75.42,75.19,75.19,1200.0
2013-06-20 12:00:00,75.22,75.34,75.17,75.23,1600.0,75.22,75.34,75.17,75.23,1600.0
2013-06-20 12:30:00,75.22,75.38,75.13,75.13,3100.0,75.22,75.38,75.13,75.13,3100.0
2013-06-20 13:00:00,75.11,75.15,75.0,75.15,3200.0,75.11,75.15,75.0,75.15,3200.0
2013-06-20 13:30:00,75.19,75.48,75.18,75.43,1400.0,75.19,75.48,75.18,75.43,1400.0
2013-06-20 14:00:00,75.36,75.48,74.94,74.94,2300.0,75.36,75.48,74.94,74.94,2300.0
2013-06-20 14:30:00,74.95,75.16,74.89,75.02,5700.0,74.95,75.16,74.89,75.02,5700.0
2013-06-20 15:00:00,75.0,75.14,74.69,74.72,3800.0,75.0,75.14,74.69,74.72,3800.0
2013-06-20 15:30:00,74.76,75.02,74.51,74.81,19700.0,74.76,75.02,74.51,74.81,19700.0
2013-06-21 09:30:00,75.02,75.4,74.73,74.82,85100.0,75.02,75.4,74.73,74.82,85100.0
2013-06-21 10:00:00,74.75,75.12,74.75,74.85,9800.0,74.75,75.12,74.75,74.85,9800.0
2013-06-21 10:30:00,74.8,75.11,74.6,75.01,6000.0,74.8,75.11,74.6,75.01,6000.0
2013-06-21 11:00:00,75.13,75.18,74.85,75.16,8700.0,75.13,75.18,74.85,75.16,8700.0
2013-06-21 11:30:00,75.11,75.28,74.79,75.21,4500.0,75.11,75.28,74.79,75.21,4500.0
2013-06-21 12:00:00,75.21,75.48,75.16,75.31,9300.0,75.21,75.48,75.16,75.31,9300.0
2013-06-21 12:30:00,75.34,76.0,75.29,75.84,11400.0,75.34,76.0,75.29,75.84,11400.0
2013-06-21 13:00:00,75.95,76.22,75.64,75.85,4800.0,75.95,76.22,75.64,75.85,4800.0
2013-06-21 13:30:00,75.81,76.01,75.36,75.39,4900.0,75.81,76.01,75.36,75.39,4900.0
2013-06-21 14:00:00,75.46,75.69,75.42,75.69,4200.0,75.46,75.69,75.42,75.69,4200.0
2013-06-21 14:30:00,75.72,75.72,75.43,75.57,6500.0,75.72,75.72,75.43,75.57,6500.0
2013-06-21 15:00:00,75.55,75.8,75.41,75.8,12000.0,75.55,75.8,75.41,75.8,12000.0
2013-06-21 15:30:00,75.79,75.89,75.3,75.87,38300.0,75.79,75.89,75.3,75.87,38300.0
2013-06-24 09:30:00,75.37,75.88,74.83,75.0,4600.0,75.37,75.88,74.83,75.0,4600.0
2013-06-24 10:00:00,74.9,75.16,74.73,74.75,5400.0,74.9,75.16,74.73,74.75,5400.0
2013-06-24 10:30:00,74.88,75.32,74.8,75.19,2600.0,74.88,75.32,74.8,75.19,2600.0
2013-06-24 11:00:00,74.99,74.99,74.47,74.47,4200.0,74.99,74.99,74.47,74.47,4200.0
2013-06-24 11:30:00,74.47,74.7,74.37,74.7,7400.0,74.47,74.7,74.37,74.7,7400.0
2013-06-24 12:00:00,74.71,74.71,74.38,74.64,4800.0,74.71,74.71,74.38,74.64,4800.0
2013-06-24 12:30:00,74.69,75.14,74.68,75.14,3300.0,74.69,75.14,74.68,75.14,3300.0
2013-06-24 13:00:00,75.16,75.35,75.01,75.23,5800.0,75.16,75.35,75.01,75.23,5800.0
2013-06-24 13:30:00,75.4,75.48,75.17,75.47,9000.0,75.4,75.48,75.17,75.47,9000.0
2013-06-24 14:00:00,75.47,75.56,75.23,75.4,5800.0,75.47,75.56,75.23,75.4,5800.0
2013-06-24 14:30:00,75.41,75.75,75.36,75.57,3700.0,75.41,75.75,75.36,75.57,3700.0
2013-06-24 15:00:00,75.56,75.72,75.48,75.6,12000.0,75.56,75.72,75.48,75.6,12000.0
2013-06-24 15:30:00,75.63,75.65,74.86,74.91,29100.0,75.63,75.65,74.86,74.91,29100.0
2013-06-25 09:30:00,75.43,75.74,74.87,74.87,4700.0,75.43,75.74,74.87,74.87,4700.0
2013-06-25 10:00:00,75.09,75.11,74.51,74.53,7600.0,75.09,75.11,74.51,74.53,7600.0
2013-06-25 10:30:00,74.51,74.56,74.28,74.34,8600.0,74.51,74.56,74.28,74.34,8600.0
2013-06-25 11:00:00,74.3,74.3,73.87,73.96,6900.0,74.3,74.3,73.87,73.96,6900.0
2013-06-25 11:30:00,73.99,73.99,73.68,73.79,3200.0,73.99,73.99,73.68,73.79,3200.0
2013-06-25 12:00:00,73.79,73.89,73.52,73.74,8100.0,73.79,73.89,73.52,73.74,8100.0
2013-06-25 12:30:00,73.67,73.88,73.61,73.87,5000.0,73.67,73.88,73.61,73.87,5000.0
2013-06-25 13:00:00,73.9,73.93,73.67,73.81,4100.0,73.9,73.93,73.67,73.81,4100.0
2013-06-25 13:30:00,73.78,73.89,73.76,73.81,4300.0,73.78,73.89,73.76,73.81,4300.0
2013-06-25 14:00:00,73.81,74.04,73.81,74.04,9300.0,73.81,74.04,73.81,74.04,9300.0
2013-06-25 14:30:00,74.04,74.4,74.04,74.28,6000.0,74.04,74.4,74.04,74.28,6000.0
2013-06-25 15:00:00,74.33,74.51,74.33,74.51,11400.0,74.33,74.51,74.33,74.51,11400.0
2013-06-25 15:30:00,74.48,74.58,74.33,74.42,22900.0,74.48,74.58,74.33,74.42,22900.0
2013-06-26 09:30:00,74.86,75.26,74.86,75.04,1800.0,74.86,75.26,74.86,75.04,1800.0
2013-06-26 10:00:00,75.1,75.1,74.77,74.93,3700.0,75.1,75.1,74.77,74.93,3700.0
2013-06-26 10:30:00,74.84,75.01,74.58,74.89,6100.0,74.84,75.01,74.58,74.89,6100.0
2013-06-26 11:00:00,75.02,75.27,74.8,75.02,4900.0,75.02,75.27,74.8,75.02,4900.0
2013-06-26 11:30:00,75.02,75.18,74.85,75.14,4900.0,75.02,75.18,74.85,75.14,4900.0
2013-06-26 12:00:00,74.98,75.51,74.98,75.42,3500.0,74.98,75.51,74.98,75.42,3500.0
2013-06-26 12:30:00,75.43,75.44,75.23,75.36,2000.0,75.43,75.44,75.23,75.36,2000.0
2013-06-26 13:00:00,75.36,75.65,75.36,75.51,5000.0,75.36,75.65,75.36,75.51,5000.0
2013-06-26 13:30:00,75.53,75.55,75.4,75.42,3400.0,75.53,75.55,75.4,75.42,3400.0
2013-06-26 14:00:00,75.45,75.46,75.22,75.35,2500.0,75.45,75.46,75.22,75.35,2500.0
2013-06-26 14:30:00,75.32,75.54,75.29,75.51,3300.0,75.32,75.54,75.29,75.51,3300.0
2013-06-26 15:00:00,75.65,75.81,75.55,75.65,4000.0,75.65,75.81,75.55,75.65,4000.0
2013-06-26 15:30:00,75.62,75.66,75.1,75.12,23700.0,75.62,75.66,75.1,75.12,23700.0
2013-06-27 09:30:00,75.8,75.8,75.67,75.8,1000.0,75.8,75.8,75.67,75.8,1000.0
2013-06-27 10:00:00,75.8,75.81,75.67,75.78,1100.0,75.8,75.81,75.67,75.78,1100.0
2013-06-27 10:30:00,75.74,76.19,75.74,76.09,2400.0,75.74,76.19,75.74,76.09,2400.0
2013-06-27 11:00:00,76.01,76.34,76.01,76.33,3300.0,76.01,76.34,76.01,76.33,3300.0
2013-06-27 11:30:00,76.34,76.71,76.24,76.58,4400.0,76.34,76.71,76.24,76.58,4400.0
2013-06-27 12:00:00,76.6,76.69,76.33,76.41,6500.0,76.6,76.69,76.33,76.41,6500.0
2013-06-27 12:30:00,76.4,76.67,76.26,76.67,2700.0,76.4,76.67,76.26,76.67,2700.0
2013-06-27 13:00:00,76.68,76.93,76.63,76.92,5800.0,76.68,76.93,76.63,76.92,5800.0
2013-06-27 13:30:00,76.89,76.97,76.65,76.65,3700.0,76.89,76.97,76.65,76.65,3700.0
2013-06-27 14:00:00,76.55,76.84,76.43,76.79,7300.0,76.55,76.84,76.43,76.79,7300.0
2013-06-27 14:30:00,76.8,76.89,76.34,76.53,9100.0,76.8,76.89,76.34,76.53,9100.0
2013-06-27 15:00:00,76.5,76.81,76.2,76.81,16500.0,76.5,76.81,76.2,76.81,16500.0
2013-06-27 15:30:00,76.86,76.89,76.59,76.8,22100.0,76.86,76.89,76.59,76.8,22100.0
2013-06-28 09:30:00,76.48,77.14,76.48,76.76,11600.0,76.48,77.14,76.48,76.76,11600.0
2013-06-28 10:00:00,76.77,76.88,76.73,76.84,3600.0,76.77,76.88,76.73,76.84,3600.0
2013-06-28 10:30:00,76.94,77.53,76.94,77.3,31900.0,76.94,77.53,76.94,77.3,31900.0
2013-06-28 11:00:00,77.41,77.69,77.28,77.56,31700.0,77.41,77.69,77.28,77.56,31700.0
2013-06-28 11:30:00,77.56,77.61,77.34,77.34,4400.0,77.56,77.61,77.34,77.34,4400.0
2013-06-28 12:00:00,77.38,77.38,77.16,77.18,3300.0,77.38,77.38,77.16,77.18,3300.0
2013-06-28 12:30:00,77.19,77.37,77.17,77.3,6700.0,77.19,77.37,77.17,77.3,6700.0
2013-06-28 13:00:00,77.21,77.34,77.2,77.34,1700.0,77.21,77.34,77.2,77.34,1700.0
2013-06-28 13:30:00,77.28,77.41,77.25,77.4,2900.0,77.28,77.41,77.25,77.4,2900.0
2013-06-28 14:00:00,77.4,77.52,77.35,77.52,26100.0,77.4,77.52,77.35,77.52,26100.0
2013-06-28 14:30:00,77.58,77.74,77.52,77.67,15000.0,77.58,77.74,77.52,77.67,15000.0
2013-06-28 15:00:00,77.69,77.69,77.34,77.6,12100.0,77.69,77.69,77.34,77.6,12100.0
2013-06-28 15:30:00,77.59,77.92,77.28,77.31,90000.0,77.59,77.92,77.28,77.31,90000.0
2013-07-01 09:30:00,77.72,78.12,77.57,78.02,20000.0,77.72,78.12,77.57,78.02,20000.0
2013-07-01 10:00:00,77.89,78.09,77.75,78.04,13100.0,77.89,78.09,77.75,78.04,13100.0
2013-07-01 10:30:00,78.04,78.17,77.92,77.99,3100.0,78.04,78.17,77.92,77.99,3100.0
2013-07-01 11:00:00,78.0,78.08,77.81,77.89,11500.0,78.0,78.08,77.81,77.89,11500.0
2013-07-01 11:30:00,78.17,78.38,78.03,78.35,5200.0,78.17,78.38,78.03,78.35,5200.0
2013-07-01 12:00:00,78.44,78.76,78.43,78.66,7800.0,78.44,78.76,78.43,78.66,7800.0
2013-07-01 12:30:00,78.5,78.86,78.45,78.75,2400.0,78.5,78.86,78.45,78.75,2400.0
2013-07-01 13:00:00,78.66,78.85,78.59,78.79,3800.0,78.66,78.85,78.59,78.79,3800.0
2013-07-01 13:30:00,78.86,78.86,78.3,78.3,3200.0,78.86,78.86,78.3,78.3,3200.0
2013-07-01 14:00:00,78.31,78.35,78.16,78.25,3400.0,78.31,78.35,78.16,78.25,3400.0
2013-07-01 14:30:00,78.28,78.44,78.26,78.34,4600.0,78.28,78.44,78.26,78.34,4600.0
2013-07-01 15:00:00,78.39,78.44,78.01,78.13,16400.0,78.39,78.44,78.01,78.13,16400.0
2013-07-01 15:30:00,78.0,78.03,77.55,77.67,31300.0,78.0,78.03,77.55,77.67,31300.0
2013-07-02 09:30:00,77.67,77.88,77.67,77.88,800.0,77.67,77.88,77.67,77.88,800.0
2013-07-02 10:00:00,77.89,77.89,77.63,77.85,5000.0,77.89,77.89,77.63,77.85,5000.0
2013-07-02 10:30:00,77.89,78.26,77.8,78.0,24000.0,77.89,78.26,77.8,78.0,24000.0
2013-07-02 11:00:00,78.01,78.1,77.98,78.08,2100.0,78.01,78.1,77.98,78.08,2100.0
2013-07-02 11:30:00,77.97,77.97,77.97,77.97,100.0,77.97,77.97,77.97,77.97,100.0
2013-07-02 12:00:00,78.03,78.04,77.6,77.67,2400.0,78.03,78.04,77.6,77.67,2400.0
2013-07-02 12:30:00,77.68,77.68,77.5,77.52,3200.0,77.68,77.68,77.5,77.52,3200.0
2013-07-02 13:00:00,77.51,77.53,77.44,77.44,1200.0,77.51,77.53,77.44,77.44,1200.0
2013-07-02 13:30:00,77.36,77.36,77.04,77.04,2500.0,77.36,77.36,77.04,77.04,2500.0
2013-07-02 14:00:00,76.98,77.04,76.7,76.7,2700.0,76.98,77.04,76.7,76.7,2700.0
2013-07-02 14:30:00,76.77,76.89,76.69,76.81,1600.0,76.77,76.89,76.69,76.81,1600.0
2013-07-02 15:00:00,76.95,76.95,76.77,76.82,1500.0,76.95,76.95,76.77,76.82,1500.0
2013-07-02 15:30:00,76.71,77.12,76.71,76.87,65000.0,76.71,77.12,76.71,76.87,65000.0
2013-07-03 09:30:00,76.7,77.3,76.26,77.16,2100.0,76.7,77.3,76.26,77.16,2100.0
2013-07-03 10:00:00,77.1,77.47,76.78,77.0,4100.0,77.1,77.47,76.78,77.0,4100.0
2013-07-03 10:30:00,77.05,77.21,76.91,77.0,3000.0,77.05,77.21,76.91,77.0,3000.0
2013-07-03 11:00:00,77.09,77.4,77.06,77.27,1200.0,77.09,77.4,77.06,77.27,1200.0
2013-07-03 11:30:00,77.41,77.62,77.06,77.38,12400.0,77.41,77.62,77.06,77.38,12400.0
2013-07-03 12:00:00,77.37,77.5,77.22,77.35,11000.0,77.37,77.5,77.22,77.35,11000.0
2013-07-03 12:30:00,77.43,77.6,77.29,77.35,11500.0,77.43,77.6,77.29,77.35,11500.0
2013-07-05 09:30:00,78.36,79.91,77.99,79.46,15600.0,78.36,79.91,77.99,79.46,15600.0
2013-07-05 10:00:00,79.39,79.82,79.17,79.35,7000.0,79.39,79.82,79.17,79.35,7000.0
2013-07-05 10:30:00,79.33,79.33,78.99,79.2,3300.0,79.33,79.33,78.99,79.2,3300.0
2013-07-05 11:00:00,79.19,79.34,79.17,79.29,2100.0,79.19,79.34,79.17,79.29,2100.0
2013-07-05 11:30:00,79.26,79.4,79.0,79.37,4100.0,79.26,79.4,79.0,79.37,4100.0
2013-07-05 12:00:00,79.38,79.45,79.29,79.36,2000.0,79.38,79.45,79.29,79.36,2000.0
2013-07-05 12:30:00,79.47,79.48,79.37,79.37,7800.0,79.47,79.48,79.37,79.37,7800.0
2013-07-05 13:00:00,79.32,79.39,79.08,79.28,2500.0,79.32,79.39,79.08,79.28,2500.0
2013-07-05 13:30:00,79.33,79.48,79.3,79.41,5700.0,79.33,79.48,79.3,79.41,5700.0
2013-07-05 14:00:00,79.4,79.47,79.4,79.45,2800.0,79.4,79.47,79.4,79.45,2800.0
2013-07-05 14:30:00,79.51,79.52,79.36,79.36,7300.0,79.51,79.52,79.36,79.36,7300.0
2013-07-05 15:00:00,79.34,79.36,79.23,79.28,5000.0,79.34,79.36,79.23,79.28,5000.0
2013-07-05 15:30:00,79.31,79.37,79.22,79.3,39700.0,79.31,79.37,79.22,79.3,39700.0
2013-07-08 09:30:00,79.83,79.99,79.37,79.57,5400.0,79.83,79.99,79.37,79.57,5400.0
2013-07-08 10:00:00,79.52,79.79,79.26,79.48,12800.0,79.52,79.79,79.26,79.48,12800.0
2013-07-08 10:30:00,79.55,79.79,79.46,79.67,4600.0,79.55,79.79,79.46,79.67,4600.0
2013-07-08 11:00:00,79.78,79.99,79.63,79.64,10900.0,79.78,79.99,79.63,79.64,10900.0
2013-07-08 11:30:00,79.64,79.85,79.43,79.43,3200.0,79.64,79.85,79.43,79.43,3200.0
2013-07-08 12:00:00,79.54,79.61,79.33,79.59,1500.0,79.54,79.61,79.33,79.59,1500.0
2013-07-08 12:30:00,79.5,79.95,79.5,79.8,5200.0,79.5,79.95,79.5,79.8,5200.0
2013-07-08 13:00:00,79.79,79.81,79.45,79.64,5500.0,79.79,79.81,79.45,79.64,5500.0
2013-07-08 13:30:00,79.54,79.72,79.54,79.72,700.0,79.54,79.72,79.54,79.72,700.0
2013-07-08 14:00:00,79.68,79.82,79.65,79.8,1800.0,79.68,79.82,79.65,79.8,1800.0
2013-07-08 14:30:00,79.99,79.99,79.73,79.85,6000.0,79.99,79.99,79.73,79.85,6000.0
2013-07-08 15:00:00,79.88,79.88,79.52,79.6,13400.0,79.88,79.88,79.52,79.6,13400.0
2013-07-08 15:30:00,79.7,79.87,79.49,79.66,25100.0,79.7,79.87,79.49,79.66,25100.0
2013-07-09 09:30:00,80.13,80.52,79.7,80.3,6200.0,80.13,80.52,79.7,80.3,6200.0
2013-07-09 10:00:00,80.09,80.14,79.84,79.92,4400.0,80.09,80.14,79.84,79.92,4400.0
2013-07-09 10:30:00,79.89,80.18,79.89,80.13,2100.0,79.89,80.18,79.89,80.13,2100.0
2013-07-09 11:00:00,80.13,80.19,80.0,80.0,3600.0,80.13,80.19,80.0,80.0,3600.0
2013-07-09 11:30:00,80.0,80.15,79.88,80.0,3900.0,80.0,80.15,79.88,80.0,3900.0
2013-07-09 12:00:00,79.93,80.1,79.89,80.01,11000.0,79.93,80.1,79.89,80.01,11000.0
2013-07-09 12:30:00,80.02,80.17,79.98,80.14,8600.0,80.02,80.17,79.98,80.14,8600.0
2013-07-09 13:00:00,80.03,80.31,80.01,80.25,4300.0,80.03,80.31,80.01,80.25,4300.0
2013-07-09 13:30:00,80.25,80.31,80.1,80.2,4300.0,80.25,80.31,80.1,80.2,4300.0
2013-07-09 14:00:00,80.25,80.44,80.25,80.31,2600.0,80.25,80.44,80.25,80.31,2600.0
2013-07-09 14:30:00,80.32,80.47,80.29,80.3,3500.0,80.32,80.47,80.29,80.3,3500.0
2013-07-09 15:00:00,80.3,80.43,80.19,80.32,6500.0,80.3,80.43,80.19,80.32,6500.0
2013-07-09 15:30:00,80.31,80.37,79.79,79.97,25400.0,80.31,80.37,79.79,79.97,25400.0
2013-07-10 09:30:00,79.93,80.4,79.55,80.25,2400.0,79.93,80.4,79.55,80.25,2400.0
2013-07-10 10:00:00,80.25,80.39,80.19,80.32,1300.0,80.25,80.39,80.19,80.32,1300.0
2013-07-10 10:30:00,80.35,80.49,80.16,80.48,3300.0,80.35,80.49,80.16,80.48,3300.0
2013-07-10 11:00:00,80.18,80.19,79.86,79.92,1100.0,80.18,80.19,79.86,79.92,1100.0
2013-07-10 11:30:00,79.92,80.2,79.92,80.1,700.0,79.92,80.2,79.92,80.1,700.0
2013-07-10 12:00:00,80.09,80.19,79.94,80.01,2700.0,80.09,80.19,79.94,80.01,2700.0
2013-07-10 12:30:00,80.01,80.1,79.95,79.98,2500.0,80.01,80.1,79.95,79.98,2500.0
2013-07-10 13:00:00,79.92,79.94,79.9,79.94,800.0,79.92,79.94,79.9,79.94,800.0
2013-07-10 13:30:00,80.0,80.06,79.98,80.01,6100.0,80.0,80.06,79.98,80.01,6100.0
2013-07-10 14:00:00,80.02,80.17,79.9,79.96,8400.0,80.02,80.17,79.9,79.96,8400.0
2013-07-10 14:30:00,80.0,80.08,79.64,79.99,9400.0,80.0,80.08,79.64,79.99,9400.0
2013-07-10 15:00:00,80.01,80.08,79.92,80.0,7300.0,80.01,80.08,79.92,80.0,7300.0
2013-07-10 15:30:00,80.0,80.23,79.94,79.95,19500.0,80.0,80.23,79.94,79.95,19500.0
2013-07-11 09:30:00,80.89,80.89,80.37,80.39,14400.0,80.89,80.89,80.37,80.39,14400.0
2013-07-11 10:00:00,80.4,80.56,80.1,80.4,11700.0,80.4,80.56,80.1,80.4,11700.0
2013-07-11 10:30:00,80.39,80.58,80.3,80.58,6700.0,80.39,80.58,80.3,80.58,6700.0
2013-07-11 11:00:00,80.51,80.64,80.41,80.54,5600.0,80.51,80.64,80.41,80.54,5600.0
2013-07-11 11:30:00,80.51,80.59,80.41,80.44,4600.0,80.51,80.59,80.41,80.44,4600.0
2013-07-11 12:00:00,80.41,80.41,80.25,80.37,2100.0,80.41,80.41,80.25,80.37,2100.0
2013-07-11 12:30:00,80.33,80.36,80.13,80.2,4200.0,80.33,80.36,80.13,80.2,4200.0
2013-07-11 13:00:00,80.24,80.26,80.15,80.15,2200.0,80.24,80.26,80.15,80.15,2200.0
2013-07-11 13:30:00,80.14,80.22,80.13,80.13,2400.0,80.14,80.22,80.13,80.13,2400.0
2013-07-11 14:00:00,80.16,80.29,80.07,80.16,10600.0,80.16,80.29,80.07,80.16,10600.0
2013-07-11 14:30:00,80.24,80.32,80.2,80.27,7900.0,80.24,80.32,80.2,80.27,7900.0
2013-07-11 15:00:00,80.32,80.32,80.2,80.24,5800.0,80.32,80.32,80.2,80.24,5800.0
2013-07-11 15:30:00,80.24,80.42,80.23,80.36,26500.0,80.24,80.42,80.23,80.36,26500.0
2013-07-12 09:30:00,80.65,81.57,80.58,81.25,12100.0,80.65,81.57,80.58,81.25,12100.0
2013-07-12 10:00:00,81.25,81.37,80.76,81.12,4000.0,81.25,81.37,80.76,81.12,4000.0
2013-07-12 10:30:00,81.14,81.28,80.78,80.78,7400.0,81.14,81.28,80.78,80.78,7400.0
2013-07-12 11:00:00,80.93,81.1,80.78,80.93,2900.0,80.93,81.1,80.78,80.93,2900.0
2013-07-12 11:30:00,80.81,80.97,80.74,80.74,1900.0,80.81,80.97,80.74,80.74,1900.0
2013-07-12 12:00:00,80.72,80.9,80.27,80.36,5200.0,80.72,80.9,80.27,80.36,5200.0
2013-07-12 12:30:00,80.3,80.3,79.92,80.03,2600.0,80.3,80.3,79.92,80.03,2600.0
2013-07-12 13:00:00,80.19,80.5,80.01,80.3,3000.0,80.19,80.5,80.01,80.3,3000.0
2013-07-12 13:30:00,80.3,80.42,80.25,80.25,6800.0,80.3,80.42,80.25,80.25,6800.0
2013-07-12 14:00:00,80.25,80.27,80.12,80.2,3300.0,80.25,80.27,80.12,80.2,3300.0
2013-07-12 14:30:00,80.12,80.3,80.04,80.09,5400.0,80.12,80.3,80.04,80.09,5400.0
2013-07-12 15:00:00,80.13,80.21,80.0,80.04,9900.0,80.13,80.21,80.0,80.04,9900.0
2013-07-12 15:30:00,80.07,80.3,79.83,79.85,32200.0,80.07,80.3,79.83,79.85,32200.0
2013-07-15 09:30:00,79.99,80.74,79.87,80.05,2500.0,79.99,80.74,79.87,80.05,2500.0
2013-07-15 10:00:00,80.03,80.13,79.94,80.08,7600.0,80.03,80.13,79.94,80.08,7600.0
2013-07-15 10:30:00,79.96,80.06,79.95,79.98,6100.0,79.96,80.06,79.95,79.98,6100.0
2013-07-15 11:00:00,80.0,80.06,79.96,79.96,7700.0,80.0,80.06,79.96,79.96,7700.0
2013-07-15 11:30:00,80.02,80.04,79.95,80.02,8900.0,80.02,80.04,79.95,80.02,8900.0
2013-07-15 12:00:00,80.01,80.15,79.95,80.09,5000.0,80.01,80.15,79.95,80.09,5000.0
2013-07-15 12:30:00,80.01,80.21,80.01,80.17,2200.0,80.01,80.21,80.01,80.17,2200.0
2013-07-15 13:00:00,80.11,80.18,80.0,80.05,7300.0,80.11,80.18,80.0,80.05,7300.0
2013-07-15 13:30:00,80.05,80.07,79.97,80.03,3200.0,80.05,80.07,79.97,80.03,3200.0
2013-07-15 14:00:00,79.99,80.14,79.99,80.08,5400.0,79.99,80.14,79.99,80.08,5400.0
2013-07-15 14:30:00,80.12,80.29,80.02,80.14,5700.0,80.12,80.29,80.02,80.14,5700.0
2013-07-15 15:00:00,80.12,80.36,80.09,80.33,6200.0,80.12,80.36,80.09,80.33,6200.0
2013-07-15 15:30:00,80.36,80.43,80.32,80.35,15300.0,80.36,80.43,80.32,80.35,15300.0
2013-07-16 09:30:00,80.42,80.42,80.03,80.18,1600.0,80.42,80.42,80.03,80.18,1600.0
2013-07-16 10:00:00,79.76,80.07,79.76,79.94,4300.0,79.76,80.07,79.76,79.94,4300.0
2013-07-16 10:30:00,79.91,80.1,79.85,79.87,10900.0,79.91,80.1,79.85,79.87,10900.0
2013-07-16 11:00:00,79.88,80.02,79.74,79.87,4100.0,79.88,80.02,79.74,79.87,4100.0
2013-07-16 11:30:00,79.8,80.02,79.8,80.0,2200.0,79.8,80.02,79.8,80.0,2200.0
2013-07-16 12:00:00,80.01,80.13,79.89,79.94,4200.0,80.01,80.13,79.89,79.94,4200.0
2013-07-16 12:30:00,80.03,80.03,79.57,79.73,6700.0,80.03,80.03,79.57,79.73,6700.0
2013-07-16 13:00:00,79.66,79.68,79.06,79.4,4200.0,79.66,79.68,79.06,79.4,4200.0
2013-07-16 13:30:00,79.42,79.84,79.42,79.67,3700.0,79.42,79.84,79.42,79.67,3700.0
2013-07-16 14:00:00,79.74,79.89,79.62,79.89,2400.0,79.74,79.89,79.62,79.89,2400.0
2013-07-16 14:30:00,79.86,80.04,79.78,79.95,3600.0,79.86,80.04,79.78,79.95,3600.0
2013-07-16 15:00:00,79.84,79.84,79.66,79.78,4800.0,79.84,79.84,79.66,79.78,4800.0
2013-07-16 15:30:00,79.82,79.88,79.65,79.69,15300.0,79.82,79.88,79.65,79.69,15300.0
2013-07-17 09:30:00,80.02,80.02,79.29,79.64,1400.0,80.02,80.02,79.29,79.64,1400.0
2013-07-17 10:00:00,79.47,80.28,79.47,80.17,6900.0,79.47,80.28,79.47,80.17,6900.0
2013-07-17 10:30:00,80.16,80.17,79.75,79.83,3100.0,80.16,80.17,79.75,79.83,3100.0
2013-07-17 11:00:00,79.88,79.97,79.8,79.81,1700.0,79.88,79.97,79.8,79.81,1700.0
2013-07-17 11:30:00,79.81,79.81,79.66,79.66,1200.0,79.81,79.81,79.66,79.66,1200.0
2013-07-17 12:00:00,79.65,79.94,79.65,79.94,2400.0,79.65,79.94,79.65,79.94,2400.0
2013-07-17 12:30:00,79.88,80.01,79.79,79.85,11900.0,79.88,80.01,79.79,79.85,11900.0
2013-07-17 13:00:00,79.86,79.94,79.61,79.64,16500.0,79.86,79.94,79.61,79.64,16500.0
2013-07-17 13:30:00,79.46,79.6,79.41,79.57,5200.0,79.46,79.6,79.41,79.57,5200.0
2013-07-17 14:00:00,79.53,79.92,79.53,79.73,5000.0,79.53,79.92,79.53,79.73,5000.0
2013-07-17 14:30:00,79.6,79.84,79.38,79.77,10200.0,79.6,79.84,79.38,79.77,10200.0
2013-07-17 15:00:00,79.68,79.79,79.6,79.74,5300.0,79.68,79.79,79.6,79.74,5300.0
2013-07-17 15:30:00,79.68,79.9,79.59,79.68,16100.0,79.68,79.9,79.59,79.68,16100.0
2013-07-18 09:30:00,79.69,80.88,79.69,80.17,4900.0,79.69,80.88,79.69,80.17,4900.0
2013-07-18 10:00:00,80.21,80.42,80.15,80.4,6900.0,80.21,80.42,80.15,80.4,6900.0
2013-07-18 10:30:00,80.33,80.42,80.17,80.25,11300.0,80.33,80.42,80.17,80.25,11300.0
2013-07-18 11:00:00,80.15,80.32,80.03,80.11,23500.0,80.15,80.32,80.03,80.11,23500.0
2013-07-18 11:30:00,80.17,80.27,80.05,80.22,6800.0,80.17,80.27,80.05,80.22,6800.0
2013-07-18 12:00:00,80.23,80.4,80.07,80.31,14300.0,80.23,80.4,80.07,80.31,14300.0
2013-07-18 12:30:00,80.29,80.34,80.15,80.27,5600.0,80.29,80.34,80.15,80.27,5600.0
2013-07-18 13:00:00,80.39,80.4,80.27,80.27,1000.0,80.39,80.4,80.27,80.27,1000.0
2013-07-18 13:30:00,80.38,80.38,79.84,80.16,4000.0,80.38,80.38,79.84,80.16,4000.0
2013-07-18 14:00:00,80.25,80.45,80.15,80.28,3400.0,80.25,80.45,80.15,80.28,3400.0
2013-07-18 14:30:00,80.28,80.58,80.28,80.55,5100.0,80.28,80.58,80.28,80.55,5100.0
2013-07-18 15:00:00,80.39,80.6,80.39,80.55,2900.0,80.39,80.6,80.39,80.55,2900.0
2013-07-18 15:30:00,80.6,80.61,80.32,80.34,13900.0,80.6,80.61,80.32,80.34,13900.0
2013-07-19 09:30:00,80.31,80.5,80.31,80.36,18800.0,80.31,80.5,80.31,80.36,18800.0
2013-07-19 10:00:00,80.41,80.53,80.37,80.37,3000.0,80.41,80.53,80.37,80.37,3000.0
2013-07-19 10:30:00,80.49,80.62,80.39,80.43,6100.0,80.49,80.62,80.39,80.43,6100.0
2013-07-19 11:00:00,80.4,80.44,80.36,80.41,3600.0,80.4,80.44,80.36,80.41,3600.0
2013-07-19 11:30:00,80.44,80.44,80.13,80.15,9400.0,80.44,80.44,80.13,80.15,9400.0
2013-07-19 12:00:00,80.4,80.51,80.39,80.39,1700.0,80.4,80.51,80.39,80.39,1700.0
2013-07-19 12:30:00,80.38,80.51,80.31,80.31,2700.0,80.38,80.51,80.31,80.31,2700.0
2013-07-19 13:00:00,80.34,80.4,80.28,80.4,3400.0,80.34,80.4,80.28,80.4,3400.0
2013-07-19 13:30:00,80.4,80.53,80.4,80.46,1700.0,80.4,80.53,80.4,80.46,1700.0
2013-07-19 14:00:00,80.49,80.59,80.43,80.59,3600.0,80.49,80.59,80.43,80.59,3600.0
2013-07-19 14:30:00,80.55,80.58,80.45,80.52,1900.0,80.55,80.58,80.45,80.52,1900.0
2013-07-19 15:00:00,80.55,80.58,80.39,80.56,8600.0,80.55,80.58,80.39,80.56,8600.0
2013-07-19 15:30:00,80.57,80.57,80.33,80.43,18400.0,80.57,80.57,80.33,80.43,18400.0
2013-07-22 09:30:00,80.45,80.7,80.15,80.61,1700.0,80.45,80.7,80.15,80.61,1700.0
2013-07-22 10:00:00,80.64,80.99,80.64,80.99,3200.0,80.64,80.99,80.64,80.99,3200.0
2013-07-22 10:30:00,81.02,81.04,80.93,81.03,1400.0,81.02,81.04,80.93,81.03,1400.0
2013-07-22 11:00:00,81.06,81.15,81.01,81.11,3500.0,81.06,81.15,81.01,81.11,3500.0
2013-07-22 11:30:00,81.17,81.22,81.08,81.08,3100.0,81.17,81.22,81.08,81.08,3100.0
2013-07-22 12:00:00,81.13,81.16,81.01,81.01,1100.0,81.13,81.16,81.01,81.01,1100.0
2013-07-22 12:30:00,81.07,81.07,80.83,80.93,1800.0,81.07,81.07,80.83,80.93,1800.0
2013-07-22 13:00:00,81.0,81.0,80.92,80.95,400.0,81.0,81.0,80.92,80.95,400.0
2013-07-22 13:30:00,80.68,80.69,80.58,80.67,1500.0,80.68,80.69,80.58,80.67,1500.0
2013-07-22 14:00:00,80.69,80.95,80.69,80.87,2100.0,80.69,80.95,80.69,80.87,2100.0
2013-07-22 14:30:00,80.88,80.92,80.8,80.87,7300.0,80.88,80.92,80.8,80.87,7300.0
2013-07-22 15:00:00,80.93,80.93,80.82,80.9,4000.0,80.93,80.93,80.82,80.9,4000.0
2013-07-22 15:30:00,80.89,80.97,80.79,80.93,86500.0,80.89,80.97,80.79,80.93,86500.0
2013-07-23 09:30:00,81.31,82.19,81.14,81.79,10200.0,81.31,82.19,81.14,81.79,10200.0
2013-07-23 10:00:00,81.8,81.89,81.55,81.71,16200.0,81.8,81.89,81.55,81.71,16200.0
2013-07-23 10:30:00,81.58,81.63,81.35,81.35,4000.0,81.58,81.63,81.35,81.35,4000.0
2013-07-23 11:00:00,81.39,81.53,81.38,81.53,4500.0,81.39,81.53,81.38,81.53,4500.0
2013-07-23 11:30:00,81.51,81.58,81.45,81.53,4900.0,81.51,81.58,81.45,81.53,4900.0
2013-07-23 12:00:00,81.51,81.61,81.36,81.56,4800.0,81.51,81.61,81.36,81.56,4800.0
2013-07-23 12:30:00,81.56,81.57,81.38,81.49,3400.0,81.56,81.57,81.38,81.49,3400.0
2013-07-23 13:00:00,81.5,81.62,81.46,81.51,4600.0,81.5,81.62,81.46,81.51,4600.0
2013-07-23 13:30:00,81.54,81.61,81.48,81.48,3900.0,81.54,81.61,81.48,81.48,3900.0
2013-07-23 14:00:00,81.42,81.53,81.42,81.5,8900.0,81.42,81.53,81.42,81.5,8900.0
2013-07-23 14:30:00,81.49,81.54,81.09,81.32,22600.0,81.49,81.54,81.09,81.32,22600.0
2013-07-23 15:00:00,81.39,81.4,81.29,81.31,4100.0,81.39,81.4,81.29,81.31,4100.0
2013-07-23 15:30:00,81.29,81.37,81.22,81.3,11200.0,81.29,81.37,81.22,81.3,11200.0
2013-07-24 09:30:00,81.39,81.69,81.28,81.66,56500.0,81.39,81.69,81.28,81.66,56500.0
2013-07-24 10:00:00,81.65,81.86,81.33,81.33,8600.0,81.65,81.86,81.33,81.33,8600.0
2013-07-24 10:30:00,81.42,81.42,81.25,81.26,1800.0,81.42,81.42,81.25,81.26,1800.0
2013-07-24 11:00:00,81.26,81.26,81.0,81.11,5500.0,81.26,81.26,81.0,81.11,5500.0
2013-07-24 11:30:00,81.12,81.21,81.12,81.14,1600.0,81.12,81.21,81.12,81.14,1600.0
2013-07-24 12:00:00,81.12,81.2,81.09,81.19,13100.0,81.12,81.2,81.09,81.19,13100.0
2013-07-24 12:30:00,81.13,81.16,81.0,81.01,11100.0,81.13,81.16,81.0,81.01,11100.0
2013-07-24 13:00:00,81.0,81.04,80.93,81.02,5000.0,81.0,81.04,80.93,81.02,5000.0
2013-07-24 13:30:00,80.98,81.22,80.98,81.07,6000.0,80.98,81.22,80.98,81.07,6000.0
2013-07-24 14:00:00,81.1,81.41,80.98,81.23,14300.0,81.1,81.41,80.98,81.23,14300.0
2013-07-24 14:30:00,81.18,81.28,81.11,81.21,7300.0,81.18,81.28,81.11,81.21,7300.0
2013-07-24 15:00:00,81.17,81.28,81.09,81.2,6100.0,81.17,81.28,81.09,81.2,6100.0
2013-07-24 15:30:00,81.19,81.2,80.94,81.17,16600.0,81.19,81.2,80.94,81.17,16600.0
2013-07-25 09:30:00,81.02,81.53,80.73,81.03,23400.0,81.02,81.53,80.73,81.03,23400.0
2013-07-25 10:00:00,81.03,81.23,80.9,81.11,27600.0,81.03,81.23,80.9,81.11,27600.0
2013-07-25 10:30:00,81.05,81.64,80.97,81.56,21300.0,81.05,81.64,80.97,81.56,21300.0
2013-07-25 11:00:00,81.54,81.57,81.0,81.25,11700.0,81.54,81.57,81.0,81.25,11700.0
2013-07-25 11:30:00,81.23,81.45,81.08,81.36,16100.0,81.23,81.45,81.08,81.36,16100.0
2013-07-25 12:00:00,81.3,81.67,81.27,81.63,17700.0,81.3,81.67,81.27,81.63,17700.0
2013-07-25 12:30:00,81.59,81.84,81.55,81.79,15400.0,81.59,81.84,81.55,81.79,15400.0
2013-07-25 13:00:00,81.78,81.81,81.52,81.63,6800.0,81.78,81.81,81.52,81.63,6800.0
2013-07-25 13:30:00,81.57,81.58,81.43,81.43,4500.0,81.57,81.58,81.43,81.43,4500.0
2013-07-25 14:00:00,81.37,81.57,81.25,81.25,86100.0,81.37,81.57,81.25,81.25,86100.0
2013-07-25 14:30:00,81.21,81.45,81.11,81.17,18200.0,81.21,81.45,81.11,81.17,18200.0
2013-07-25 15:00:00,81.26,81.31,80.86,81.23,42100.0,81.26,81.31,80.86,81.23,42100.0
2013-07-25 15:30:00,81.26,81.31,81.08,81.23,53300.0,81.26,81.31,81.08,81.23,53300.0
2013-07-26 09:30:00,80.67,80.97,80.33,80.83,11000.0,80.67,80.97,80.33,80.83,11000.0
2013-07-26 10:00:00,80.74,80.83,80.55,80.74,11400.0,80.74,80.83,80.55,80.74,11400.0
2013-07-26 10:30:00,80.73,80.89,80.58,80.86,12500.0,80.73,80.89,80.58,80.86,12500.0
2013-07-26 11:00:00,80.97,81.03,80.9,80.9,23600.0,80.97,81.03,80.9,80.9,23600.0
2013-07-26 11:30:00,80.93,81.03,80.81,81.0,7600.0,80.93,81.03,80.81,81.0,7600.0
2013-07-26 12:00:00,80.97,80.99,80.92,80.98,1600.0,80.97,80.99,80.92,80.98,1600.0
2013-07-26 12:30:00,80.98,81.06,80.97,81.06,3700.0,80.98,81.06,80.97,81.06,3700.0
2013-07-26 13:00:00,80.98,81.0,80.57,80.57,6700.0,80.98,81.0,80.57,80.57,6700.0
2013-07-26 13:30:00,80.5,80.67,80.5,80.63,33500.0,80.5,80.67,80.5,80.63,33500.0
2013-07-26 14:00:00,80.64,80.82,80.6,80.77,7900.0,80.64,80.82,80.6,80.77,7900.0
2013-07-26 14:30:00,80.72,81.01,80.7,80.94,13700.0,80.72,81.01,80.7,80.94,13700.0
2013-07-26 15:00:00,80.9,80.99,80.73,80.73,4400.0,80.9,80.99,80.73,80.73,4400.0
2013-07-26 15:30:00,80.85,81.05,80.68,80.96,32800.0,80.85,81.05,80.68,80.96,32800.0
2013-07-29 09:30:00,80.66,81.03,80.56,80.88,3300.0,80.66,81.03,80.56,80.88,3300.0
2013-07-29 10:00:00,80.82,80.82,80.62,80.65,1400.0,80.82,80.82,80.62,80.65,1400.0
2013-07-29 10:30:00,80.6,81.26,80.55,81.25,189200.0,80.6,81.26,80.55,81.25,189200.0
2013-07-29 11:00:00,81.26,81.26,80.66,80.87,7000.0,81.26,81.26,80.66,80.87,7000.0
2013-07-29 11:30:00,80.85,80.9,80.74,80.83,1900.0,80.85,80.9,80.74,80.83,1900.0
2013-07-29 12:00:00,80.83,80.87,80.76,80.76,700.0,80.83,80.87,80.76,80.76,700.0
2013-07-29 12:30:00,80.75,80.84,80.65,80.81,1700.0,80.75,80.84,80.65,80.81,1700.0
2013-07-29 13:00:00,80.79,80.83,80.72,80.78,2400.0,80.79,80.83,80.72,80.78,2400.0
2013-07-29 13:30:00,80.75,80.75,80.39,80.48,3600.0,80.75,80.75,80.39,80.48,3600.0
2013-07-29 14:00:00,80.52,80.65,80.52,80.6,2300.0,80.52,80.65,80.52,80.6,2300.0
2013-07-29 14:30:00,80.65,80.72,80.6,80.72,6300.0,80.65,80.72,80.6,80.72,6300.0
2013-07-29 15:00:00,80.71,80.76,80.66,80.76,5200.0,80.71,80.76,80.66,80.76,5200.0
2013-07-29 15:30:00,80.73,81.04,80.69,80.98,57300.0,80.73,81.04,80.69,80.98,57300.0
2013-07-30 09:30:00,80.9,80.98,80.62,80.73,5900.0,80.9,80.98,80.62,80.73,5900.0
2013-07-30 10:00:00,80.63,81.3,80.63,81.26,5100.0,80.63,81.3,80.63,81.26,5100.0
2013-07-30 10:30:00,81.21,81.21,80.98,80.98,7300.0,81.21,81.21,80.98,80.98,7300.0
2013-07-30 11:00:00,80.91,80.99,80.7,80.89,4800.0,80.91,80.99,80.7,80.89,4800.0
2013-07-30 11:30:00,80.83,80.83,80.61,80.75,4500.0,80.83,80.83,80.61,80.75,4500.0
2013-07-30 12:00:00,80.74,80.74,80.32,80.32,4400.0,80.74,80.74,80.32,80.32,4400.0
2013-07-30 12:30:00,80.42,80.71,80.32,80.71,9100.0,80.42,80.71,80.32,80.71,9100.0
2013-07-30 13:00:00,80.66,80.66,80.28,80.28,2400.0,80.66,80.66,80.28,80.28,2400.0
2013-07-30 13:30:00,80.27,80.37,80.14,80.36,2700.0,80.27,80.37,80.14,80.36,2700.0
2013-07-30 14:00:00,80.35,80.41,80.23,80.33,4800.0,80.35,80.41,80.23,80.33,4800.0
2013-07-30 14:30:00,80.36,80.41,80.15,80.26,9200.0,80.36,80.41,80.15,80.26,9200.0
2013-07-30 15:00:00,80.37,80.53,80.26,80.49,12300.0,80.37,80.53,80.26,80.49,12300.0
2013-07-30 15:30:00,80.49,80.75,80.36,80.7,20500.0,80.49,80.75,80.36,80.7,20500.0
2013-07-31 09:30:00,80.62,80.92,80.2,80.84,4300.0,80.62,80.92,80.2,80.84,4300.0
2013-07-31 10:00:00,80.72,81.06,80.6,81.04,2600.0,80.72,81.06,80.6,81.04,2600.0
2013-07-31 10:30:00,81.04,81.2,80.95,81.0,8600.0,81.04,81.2,80.95,81.0,8600.0
2013-07-31 11:00:00,81.0,81.03,80.72,80.87,2900.0,81.0,81.03,80.72,80.87,2900.0
2013-07-31 11:30:00,80.9,80.95,80.69,80.82,3800.0,80.9,80.95,80.69,80.82,3800.0
2013-07-31 12:00:00,80.83,80.91,80.49,80.52,4500.0,80.83,80.91,80.49,80.52,4500.0
2013-07-31 12:30:00,80.51,80.53,80.16,80.43,6900.0,80.51,80.53,80.16,80.43,6900.0
2013-07-31 13:00:00,80.33,80.4,80.13,80.36,2900.0,80.33,80.4,80.13,80.36,2900.0
2013-07-31 13:30:00,80.37,80.41,80.33,80.36,2700.0,80.37,80.41,80.33,80.36,2700.0
2013-07-31 14:00:00,80.4,80.51,80.2,80.35,7600.0,80.4,80.51,80.2,80.35,7600.0
2013-07-31 14:30:00,80.36,80.92,80.36,80.77,10200.0,80.36,80.92,80.36,80.77,10200.0
2013-07-31 15:00:00,80.83,81.02,80.68,81.0,20800.0,80.83,81.02,80.68,81.0,20800.0
2013-07-31 15:30:00,81.0,81.02,80.15,80.17,52200.0,81.0,81.02,80.15,80.17,52200.0
2013-08-01 09:30:00,80.86,81.71,80.74,81.32,10500.0,80.86,81.71,80.74,81.32,10500.0
2013-08-01 10:00:00,81.38,81.61,81.12,81.43,8300.0,81.38,81.61,81.12,81.43,8300.0
2013-08-01 10:30:00,81.6,81.72,81.43,81.72,3500.0,81.6,81.72,81.43,81.72,3500.0
2013-08-01 11:00:00,81.72,81.73,81.59,81.7,7800.0,81.72,81.73,81.59,81.7,7800.0
2013-08-01 11:30:00,81.7,81.71,81.64,81.71,6100.0,81.7,81.71,81.64,81.71,6100.0
2013-08-01 12:00:00,81.7,81.7,81.24,81.38,8600.0,81.7,81.7,81.24,81.38,8600.0
2013-08-01 12:30:00,81.32,81.58,81.25,81.44,2900.0,81.32,81.58,81.25,81.44,2900.0
2013-08-01 13:00:00,81.6,81.65,81.4,81.57,2200.0,81.6,81.65,81.4,81.57,2200.0
2013-08-01 13:30:00,81.57,81.99,81.56,81.86,36100.0,81.57,81.99,81.56,81.86,36100.0
2013-08-01 14:00:00,82.02,82.13,81.87,82.11,6000.0,82.02,82.13,81.87,82.11,6000.0
2013-08-01 14:30:00,82.12,82.25,81.98,82.18,5200.0,82.12,82.25,81.98,82.18,5200.0
2013-08-01 15:00:00,82.21,82.27,82.0,82.27,8600.0,82.21,82.27,82.0,82.27,8600.0
2013-08-01 15:30:00,82.26,82.58,82.09,82.32,25200.0,82.26,82.58,82.09,82.32,25200.0
2013-08-02 09:30:00,82.09,82.69,81.64,82.39,14100.0,82.09,82.69,81.64,82.39,14100.0
2013-08-02 10:00:00,82.29,82.68,82.2,82.64,5400.0,82.29,82.68,82.2,82.64,5400.0
2013-08-02 10:30:00,82.63,83.21,82.6,82.73,10400.0,82.63,83.21,82.6,82.73,10400.0
2013-08-02 11:00:00,82.7,83.23,82.6,83.17,19400.0,82.7,83.23,82.6,83.17,19400.0
2013-08-02 11:30:00,83.16,83.16,82.65,82.92,9300.0,83.16,83.16,82.65,82.92,9300.0
2013-08-02 12:00:00,82.89,83.29,82.84,82.91,20800.0,82.89,83.29,82.84,82.91,20800.0
2013-08-02 12:30:00,82.95,83.1,82.94,82.98,3400.0,82.95,83.1,82.94,82.98,3400.0
2013-08-02 13:00:00,82.99,82.99,82.5,82.76,16500.0,82.99,82.99,82.5,82.76,16500.0
2013-08-02 13:30:00,82.85,82.9,82.75,82.81,5500.0,82.85,82.9,82.75,82.81,5500.0
2013-08-02 14:00:00,82.83,82.85,82.79,82.85,4200.0,82.83,82.85,82.79,82.85,4200.0
2013-08-02 14:30:00,82.84,82.97,82.76,82.78,15700.0,82.84,82.97,82.76,82.78,15700.0
2013-08-02 15:00:00,82.79,82.88,82.39,82.46,29300.0,82.79,82.88,82.39,82.46,29300.0
2013-08-02 15:30:00,82.4,82.54,82.21,82.26,23300.0,82.4,82.54,82.21,82.26,23300.0
2013-08-05 09:30:00,82.11,82.89,82.11,82.89,5200.0,82.11,82.89,82.11,82.89,5200.0
2013-08-05 10:00:00,82.86,82.86,82.29,82.66,5700.0,82.86,82.86,82.29,82.66,5700.0
2013-08-05 10:30:00,82.68,83.45,82.68,83.18,12200.0,82.68,83.45,82.68,83.18,12200.0
2013-08-05 11:00:00,83.19,83.36,82.9,83.03,2400.0,83.19,83.36,82.9,83.03,2400.0
2013-08-05 11:30:00,83.04,83.3,83.04,83.11,2900.0,83.04,83.3,83.04,83.11,2900.0
2013-08-05 12:00:00,83.24,83.42,83.12,83.42,4400.0,83.24,83.42,83.12,83.42,4400.0
2013-08-05 12:30:00,83.39,83.47,83.15,83.23,2500.0,83.39,83.47,83.15,83.23,2500.0
2013-08-05 13:00:00,83.24,83.31,83.19,83.31,3600.0,83.24,83.31,83.19,83.31,3600.0
2013-08-05 13:30:00,83.29,83.33,82.98,83.17,7800.0,83.29,83.33,82.98,83.17,7800.0
2013-08-05 14:00:00,83.17,83.17,82.91,83.09,23200.0,83.17,83.17,82.91,83.09,23200.0
2013-08-05 14:30:00,82.97,83.05,82.8,82.89,11300.0,82.97,83.05,82.8,82.89,11300.0
2013-08-05 15:00:00,82.86,82.93,82.81,82.83,10100.0,82.86,82.93,82.81,82.83,10100.0
2013-08-05 15:30:00,82.89,82.97,82.64,82.86,30000.0,82.89,82.97,82.64,82.86,30000.0
2013-08-06 09:30:00,83.52,83.52,82.36,82.65,5200.0,83.52,83.52,82.36,82.65,5200.0
2013-08-06 10:00:00,82.7,82.75,82.43,82.48,4000.0,82.7,82.75,82.43,82.48,4000.0
2013-08-06 10:30:00,82.47,82.57,82.28,82.35,5000.0,82.47,82.57,82.28,82.35,5000.0
2013-08-06 11:00:00,82.26,82.45,82.06,82.27,3500.0,82.26,82.45,82.06,82.27,3500.0
2013-08-06 11:30:00,82.27,82.69,82.27,82.58,1800.0,82.27,82.69,82.27,82.58,1800.0
2013-08-06 12:00:00,82.58,82.61,82.27,82.27,2200.0,82.58,82.61,82.27,82.27,2200.0
2013-08-06 12:30:00,82.33,82.48,82.33,82.42,2400.0,82.33,82.48,82.33,82.42,2400.0
2013-08-06 13:00:00,82.33,82.43,82.33,82.37,1500.0,82.33,82.43,82.33,82.37,1500.0
2013-08-06 13:30:00,82.55,82.6,82.37,82.6,8400.0,82.55,82.6,82.37,82.6,8400.0
2013-08-06 14:00:00,82.57,82.7,82.48,82.68,4600.0,82.57,82.7,82.48,82.68,4600.0
2013-08-06 14:30:00,82.67,82.67,82.23,82.25,8400.0,82.67,82.67,82.23,82.25,8400.0
2013-08-06 15:00:00,82.36,82.4,82.25,82.31,6100.0,82.36,82.4,82.25,82.31,6100.0
2013-08-06 15:30:00,82.26,82.38,82.05,82.25,25600.0,82.26,82.38,82.05,82.25,25600.0
2013-08-07 09:30:00,81.97,82.2,81.48,82.05,2800.0,81.97,82.2,81.48,82.05,2800.0
2013-08-07 10:00:00,82.11,82.18,81.97,81.98,1800.0,82.11,82.18,81.97,81.98,1800.0
2013-08-07 10:30:00,82.12,82.22,82.11,82.11,600.0,82.12,82.22,82.11,82.11,600.0
2013-08-07 11:00:00,82.03,82.23,81.95,82.08,2600.0,82.03,82.23,81.95,82.08,2600.0
2013-08-07 11:30:00,82.07,82.07,81.61,81.65,4300.0,82.07,82.07,81.61,81.65,4300.0
2013-08-07 12:00:00,81.63,81.93,81.53,81.8,5600.0,81.63,81.93,81.53,81.8,5600.0
2013-08-07 12:30:00,81.9,81.97,81.76,81.97,4400.0,81.9,81.97,81.76,81.97,4400.0
2013-08-07 13:00:00,81.92,81.95,81.81,81.86,800.0,81.92,81.95,81.81,81.86,800.0
2013-08-07 13:30:00,81.87,81.94,81.75,81.85,2100.0,81.87,81.94,81.75,81.85,2100.0
2013-08-07 14:00:00,81.96,81.97,81.66,81.86,5300.0,81.96,81.97,81.66,81.86,5300.0
2013-08-07 14:30:00,81.82,82.03,81.69,81.96,3900.0,81.82,82.03,81.69,81.96,3900.0
2013-08-07 15:00:00,82.03,82.14,81.91,81.91,4100.0,82.03,82.14,81.91,81.91,4100.0
2013-08-07 15:30:00,81.97,82.06,81.82,81.85,14500.0,81.97,82.06,81.82,81.85,14500.0
2013-08-08 09:30:00,82.08,82.76,81.78,82.11,2400.0,82.08,82.76,81.78,82.11,2400.0
2013-08-08 10:00:00,82.15,82.25,81.89,82.22,8500.0,82.15,82.25,81.89,82.22,8500.0
2013-08-08 10:30:00,82.21,82.38,82.04,82.18,7900.0,82.21,82.38,82.04,82.18,7900.0
2013-08-08 11:00:00,82.15,82.28,82.06,82.07,3000.0,82.15,82.28,82.06,82.07,3000.0
2013-08-08 11:30:00,82.05,82.22,82.0,82.0,2200.0,82.05,82.22,82.0,82.0,2200.0
2013-08-08 12:00:00,82.07,82.17,82.04,82.17,700.0,82.07,82.17,82.04,82.17,700.0
2013-08-08 12:30:00,82.16,82.21,82.03,82.13,2100.0,82.16,82.21,82.03,82.13,2100.0
2013-08-08 13:00:00,82.19,82.19,82.0,82.03,4500.0,82.19,82.19,82.0,82.03,4500.0
2013-08-08 13:30:00,82.19,82.2,81.99,82.06,3000.0,82.19,82.2,81.99,82.06,3000.0
2013-08-08 14:00:00,82.0,82.2,81.98,82.2,3500.0,82.0,82.2,81.98,82.2,3500.0
2013-08-08 14:30:00,82.16,82.28,82.09,82.28,5500.0,82.16,82.28,82.09,82.28,5500.0
2013-08-08 15:00:00,82.28,82.3,81.99,82.14,12700.0,82.28,82.3,81.99,82.14,12700.0
2013-08-08 15:30:00,82.14,82.26,81.9,81.97,25100.0,82.14,82.26,81.9,81.97,25100.0
2013-08-09 09:30:00,81.82,81.88,81.07,81.81,1200.0,81.82,81.88,81.07,81.81,1200.0
2013-08-09 10:00:00,81.82,81.98,81.82,81.97,1300.0,81.82,81.98,81.82,81.97,1300.0
2013-08-09 10:30:00,81.76,81.92,81.76,81.85,1300.0,81.76,81.92,81.76,81.85,1300.0
2013-08-09 11:00:00,81.75,81.83,81.22,81.22,2300.0,81.75,81.83,81.22,81.22,2300.0
2013-08-09 11:30:00,81.32,81.8,81.32,81.8,2600.0,81.32,81.8,81.32,81.8,2600.0
2013-08-09 12:00:00,81.79,81.79,81.79,81.79,100.0,81.79,81.79,81.79,81.79,100.0
2013-08-09 12:30:00,81.72,81.93,81.62,81.81,9200.0,81.72,81.93,81.62,81.81,9200.0
2013-08-09 13:00:00,81.7,81.86,81.65,81.83,12200.0,81.7,81.86,81.65,81.83,12200.0
2013-08-09 13:30:00,81.82,81.93,81.65,81.77,5800.0,81.82,81.93,81.65,81.77,5800.0
2013-08-09 14:00:00,81.67,81.87,81.67,81.74,4700.0,81.67,81.87,81.67,81.74,4700.0
2013-08-09 14:30:00,81.81,81.98,81.67,81.98,6600.0,81.81,81.98,81.67,81.98,6600.0
2013-08-09 15:00:00,81.87,81.87,81.71,81.77,2200.0,81.87,81.87,81.71,81.77,2200.0
2013-08-09 15:30:00,81.76,81.82,81.5,81.65,14500.0,81.76,81.82,81.5,81.65,14500.0
2013-08-12 09:30:00,81.06,81.55,81.01,81.5,3200.0,81.06,81.55,81.01,81.5,3200.0
2013-08-12 10:00:00,81.49,81.59,81.16,81.16,3400.0,81.49,81.59,81.16,81.16,3400.0
2013-08-12 10:30:00,81.03,81.38,81.03,81.38,2200.0,81.03,81.38,81.03,81.38,2200.0
2013-08-12 11:00:00,81.43,81.43,81.05,81.17,3800.0,81.43,81.43,81.05,81.17,3800.0
2013-08-12 11:30:00,81.17,81.35,81.17,81.19,3800.0,81.17,81.35,81.17,81.19,3800.0
2013-08-12 12:00:00,81.19,81.28,81.05,81.13,3900.0,81.19,81.28,81.05,81.13,3900.0
2013-08-12 12:30:00,81.06,81.32,80.99,81.16,22200.0,81.06,81.32,80.99,81.16,22200.0
2013-08-12 13:00:00,81.2,81.27,80.96,81.13,8200.0,81.2,81.27,80.96,81.13,8200.0
2013-08-12 13:30:00,81.08,81.14,80.92,81.04,5300.0,81.08,81.14,80.92,81.04,5300.0
2013-08-12 14:00:00,81.05,81.15,81.05,81.09,4500.0,81.05,81.15,81.05,81.09,4500.0
2013-08-12 14:30:00,81.1,81.19,81.06,81.11,1900.0,81.1,81.19,81.06,81.11,1900.0
2013-08-12 15:00:00,81.14,81.24,81.12,81.2,4400.0,81.14,81.24,81.12,81.2,4400.0
2013-08-12 15:30:00,81.25,81.44,81.23,81.3,7900.0,81.25,81.44,81.23,81.3,7900.0
2013-08-13 09:30:00,81.17,81.27,81.05,81.07,3600.0,81.17,81.27,81.05,81.07,3600.0
2013-08-13 10:00:00,81.01,81.49,81.0,81.46,18200.0,81.01,81.49,81.0,81.46,18200.0
2013-08-13 10:30:00,81.51,81.7,81.25,81.45,13800.0,81.51,81.7,81.25,81.45,13800.0
2013-08-13 11:00:00,81.4,81.7,81.34,81.7,9900.0,81.4,81.7,81.34,81.7,9900.0
2013-08-13 11:30:00,81.74,81.86,81.5,81.63,2100.0,81.74,81.86,81.5,81.63,2100.0
2013-08-13 12:00:00,81.43,81.64,81.43,81.64,1000.0,81.43,81.64,81.43,81.64,1000.0
2013-08-13 12:30:00,81.7,81.79,81.6,81.78,5500.0,81.7,81.79,81.6,81.78,5500.0
2013-08-13 13:00:00,81.78,81.78,81.62,81.62,3000.0,81.78,81.78,81.62,81.62,3000.0
2013-08-13 13:30:00,81.6,81.71,81.54,81.71,2600.0,81.6,81.71,81.54,81.71,2600.0
2013-08-13 14:00:00,81.62,81.8,81.62,81.73,1400.0,81.62,81.8,81.62,81.73,1400.0
2013-08-13 14:30:00,81.62,81.62,81.41,81.5,4300.0,81.62,81.62,81.41,81.5,4300.0
2013-08-13 15:00:00,81.47,81.54,81.34,81.39,4600.0,81.47,81.54,81.34,81.39,4600.0
2013-08-13 15:30:00,81.43,81.53,81.38,81.51,12100.0,81.43,81.53,81.38,81.51,12100.0
2013-08-14 09:30:00,81.3,81.53,81.15,81.41,5200.0,81.3,81.53,81.15,81.41,5200.0
2013-08-14 10:00:00,81.41,81.42,80.61,80.81,7900.0,81.41,81.42,80.61,80.81,7900.0
2013-08-14 10:30:00,80.88,81.35,80.64,81.35,6000.0,80.88,81.35,80.64,81.35,6000.0
2013-08-14 11:00:00,81.29,81.36,80.97,81.09,6300.0,81.29,81.36,80.97,81.09,6300.0
2013-08-14 11:30:00,81.04,81.44,81.04,81.3,6300.0,81.04,81.44,81.04,81.3,6300.0
2013-08-14 12:00:00,81.37,81.37,81.06,81.17,8100.0,81.37,81.37,81.06,81.17,8100.0
2013-08-14 12:30:00,81.12,81.66,81.04,81.35,14700.0,81.12,81.66,81.04,81.35,14700.0
2013-08-14 13:00:00,81.38,81.38,81.2,81.2,1400.0,81.38,81.38,81.2,81.2,1400.0
2013-08-14 13:30:00,81.05,81.25,80.92,81.08,2500.0,81.05,81.25,80.92,81.08,2500.0
2013-08-14 14:00:00,81.22,81.22,80.98,81.15,2700.0,81.22,81.22,80.98,81.15,2700.0
2013-08-14 14:30:00,81.11,81.29,81.07,81.17,7000.0,81.11,81.29,81.07,81.17,7000.0
2013-08-14 15:00:00,81.25,81.49,81.23,81.23,6400.0,81.25,81.49,81.23,81.23,6400.0
2013-08-14 15:30:00,81.23,81.35,81.09,81.16,15600.0,81.23,81.35,81.09,81.16,15600.0
2013-08-15 09:30:00,80.5,80.5,79.59,79.8,3900.0,80.5,80.5,79.59,79.8,3900.0
2013-08-15 10:00:00,79.84,80.08,79.76,80.02,7900.0,79.84,80.08,79.76,80.02,7900.0
2013-08-15 10:30:00,80.02,80.19,79.89,80.0,5900.0,80.02,80.19,79.89,80.0,5900.0
2013-08-15 11:00:00,80.0,80.42,80.0,80.33,3100.0,80.0,80.42,80.0,80.33,3100.0
2013-08-15 11:30:00,80.32,80.47,79.89,79.96,5400.0,80.32,80.47,79.89,79.96,5400.0
2013-08-15 12:00:00,79.9,80.4,79.85,80.38,4000.0,79.9,80.4,79.85,80.38,4000.0
2013-08-15 12:30:00,80.44,80.46,80.3,80.44,2100.0,80.44,80.46,80.3,80.44,2100.0
2013-08-15 13:00:00,80.37,80.38,80.02,80.05,3600.0,80.37,80.38,80.02,80.05,3600.0
2013-08-15 13:30:00,80.13,80.17,80.01,80.1,3800.0,80.13,80.17,80.01,80.1,3800.0
2013-08-15 14:00:00,80.15,80.17,79.85,80.1,10300.0,80.15,80.17,79.85,80.1,10300.0
2013-08-15 14:30:00,80.09,80.2,80.09,80.18,4300.0,80.09,80.2,80.09,80.18,4300.0
2013-08-15 15:00:00,80.14,80.14,79.73,79.95,9300.0,80.14,80.14,79.73,79.95,9300.0
2013-08-15 15:30:00,79.94,80.11,79.89,79.98,21100.0,79.94,80.11,79.89,79.98,21100.0
2013-08-16 09:30:00,79.82,81.1,79.82,80.6,21000.0,79.82,81.1,79.82,80.6,21000.0
2013-08-16 10:00:00,80.67,80.9,80.25,80.37,5200.0,80.67,80.9,80.25,80.37,5200.0
2013-08-16 10:30:00,80.29,80.9,80.25,80.7,5900.0,80.29,80.9,80.25,80.7,5900.0
2013-08-16 11:00:00,80.71,80.71,80.26,80.4,5600.0,80.71,80.71,80.26,80.4,5600.0
2013-08-16 11:30:00,80.42,80.8,80.42,80.73,5900.0,80.42,80.8,80.42,80.73,5900.0
2013-08-16 12:00:00,80.73,80.75,80.53,80.62,2900.0,80.73,80.75,80.53,80.62,2900.0
2013-08-16 12:30:00,80.6,80.63,80.52,80.52,2400.0,80.6,80.63,80.52,80.52,2400.0
2013-08-16 13:00:00,80.35,80.42,79.94,79.97,5700.0,80.35,80.42,79.94,79.97,5700.0
2013-08-16 13:30:00,80.01,80.19,79.81,80.19,4600.0,80.01,80.19,79.81,80.19,4600.0
2013-08-16 14:00:00,80.18,80.25,79.99,80.05,2700.0,80.18,80.25,79.99,80.05,2700.0
2013-08-16 14:30:00,80.01,80.29,79.95,80.26,5400.0,80.01,80.29,79.95,80.26,5400.0
2013-08-16 15:00:00,80.37,80.44,80.13,80.42,7900.0,80.37,80.44,80.13,80.42,7900.0
2013-08-16 15:30:00,80.41,80.69,80.25,80.25,14800.0,80.41,80.69,80.25,80.25,14800.0
2013-08-19 09:30:00,80.45,80.65,79.95,80.27,5400.0,80.45,80.65,79.95,80.27,5400.0
2013-08-19 10:00:00,80.08,80.33,79.74,79.9,4700.0,80.08,80.33,79.74,79.9,4700.0
2013-08-19 10:30:00,80.08,80.28,79.88,79.92,6500.0,80.08,80.28,79.88,79.92,6500.0
2013-08-19 11:00:00,79.86,80.01,79.79,79.93,2700.0,79.86,80.01,79.79,79.93,2700.0
2013-08-19 11:30:00,79.91,80.17,79.81,79.94,2800.0,79.91,80.17,79.81,79.94,2800.0
2013-08-19 12:00:00,79.98,80.0,79.74,79.89,1900.0,79.98,80.0,79.74,79.89,1900.0
2013-08-19 12:30:00,79.96,80.1,79.86,80.05,2800.0,79.96,80.1,79.86,80.05,2800.0
2013-08-19 13:00:00,80.03,80.03,79.8,79.81,1800.0,80.03,80.03,79.8,79.81,1800.0
2013-08-19 13:30:00,79.79,79.79,79.7,79.79,2600.0,79.79,79.79,79.7,79.79,2600.0
2013-08-19 14:00:00,79.83,79.85,79.59,79.66,3200.0,79.83,79.85,79.59,79.66,3200.0
2013-08-19 14:30:00,79.58,79.67,79.51,79.62,4800.0,79.58,79.67,79.51,79.62,4800.0
2013-08-19 15:00:00,79.6,79.82,79.34,79.79,9100.0,79.6,79.82,79.34,79.79,9100.0
2013-08-19 15:30:00,79.73,79.77,79.32,79.32,13800.0,79.73,79.77,79.32,79.32,13800.0
2013-08-20 09:30:00,79.66,80.31,78.87,79.89,7700.0,79.66,80.31,78.87,79.89,7700.0
2013-08-20 10:00:00,80.04,80.25,79.69,80.24,4500.0,80.04,80.25,79.69,80.24,4500.0
2013-08-20 10:30:00,80.13,80.44,79.9,80.4,3700.0,80.13,80.44,79.9,80.4,3700.0
2013-08-20 11:00:00,80.39,80.57,80.34,80.51,2700.0,80.39,80.57,80.34,80.51,2700.0
2013-08-20 11:30:00,80.4,80.84,80.4,80.67,6200.0,80.4,80.84,80.4,80.67,6200.0
2013-08-20 12:00:00,80.73,80.84,80.37,80.62,5400.0,80.73,80.84,80.37,80.62,5400.0
2013-08-20 12:30:00,80.66,80.71,80.54,80.67,2100.0,80.66,80.71,80.54,80.67,2100.0
2013-08-20 13:00:00,80.73,80.82,80.68,80.79,1800.0,80.73,80.82,80.68,80.79,1800.0
2013-08-20 13:30:00,80.77,80.83,80.61,80.68,2900.0,80.77,80.83,80.61,80.68,2900.0
2013-08-20 14:00:00,80.62,80.72,80.43,80.51,2900.0,80.62,80.72,80.43,80.51,2900.0
2013-08-20 14:30:00,80.5,80.61,80.26,80.26,4300.0,80.5,80.61,80.26,80.26,4300.0
2013-08-20 15:00:00,80.31,80.49,80.23,80.41,5000.0,80.31,80.49,80.23,80.41,5000.0
2013-08-20 15:30:00,80.45,80.49,80.13,80.33,14500.0,80.45,80.49,80.13,80.33,14500.0
2013-08-21 09:30:00,79.93,80.16,79.43,79.68,3900.0,79.93,80.16,79.43,79.68,3900.0
2013-08-21 10:00:00,79.78,79.99,79.47,79.91,4700.0,79.78,79.99,79.47,79.91,4700.0
2013-08-21 10:30:00,79.9,79.94,79.54,79.94,2400.0,79.9,79.94,79.54,79.94,2400.0
2013-08-21 11:00:00,79.77,79.83,79.39,79.44,5600.0,79.77,79.83,79.39,79.44,5600.0
2013-08-21 11:30:00,79.45,79.69,79.4,79.51,2900.0,79.45,79.69,79.4,79.51,2900.0
2013-08-21 12:00:00,79.65,79.82,79.63,79.76,2300.0,79.65,79.82,79.63,79.76,2300.0
2013-08-21 12:30:00,79.73,79.81,79.7,79.81,1700.0,79.73,79.81,79.7,79.81,1700.0
2013-08-21 13:00:00,79.78,79.82,79.7,79.82,800.0,79.78,79.82,79.7,79.82,800.0
2013-08-21 13:30:00,79.78,79.95,79.7,79.94,1300.0,79.78,79.95,79.7,79.94,1300.0
2013-08-21 14:00:00,79.9,79.9,79.28,79.76,8700.0,79.9,79.9,79.28,79.76,8700.0
2013-08-21 14:30:00,79.82,80.32,79.79,80.27,4300.0,79.82,80.32,79.79,80.27,4300.0
2013-08-21 15:00:00,80.16,80.23,79.99,79.99,5500.0,80.16,80.23,79.99,79.99,5500.0
2013-08-21 15:30:00,79.9,80.05,79.43,79.47,12700.0,79.9,80.05,79.43,79.47,12700.0
2013-08-22 09:30:00,79.68,80.44,79.68,80.38,3000.0,79.68,80.44,79.68,80.38,3000.0
2013-08-22 10:00:00,80.11,80.6,80.11,80.47,7100.0,80.11,80.6,80.11,80.47,7100.0
2013-08-22 10:30:00,80.28,80.6,80.11,80.23,3900.0,80.28,80.6,80.11,80.23,3900.0
2013-08-22 11:00:00,80.23,80.34,80.13,80.14,3200.0,80.23,80.34,80.13,80.14,3200.0
2013-08-22 11:30:00,80.24,80.41,80.15,80.41,1700.0,80.24,80.41,80.15,80.41,1700.0
2013-08-22 12:00:00,80.4,80.47,80.28,80.28,2000.0,80.4,80.47,80.28,80.28,2000.0
2013-08-22 12:30:00,80.3,80.32,79.96,79.96,2100.0,80.3,80.32,79.96,79.96,2100.0
2013-08-22 13:00:00,80.06,80.06,79.92,79.93,1900.0,80.06,80.06,79.92,79.93,1900.0
2013-08-22 13:30:00,79.95,79.95,79.84,79.95,4900.0,79.95,79.95,79.84,79.95,4900.0
2013-08-22 14:00:00,79.98,79.98,79.42,79.68,1900.0,79.98,79.98,79.42,79.68,1900.0
2013-08-22 14:30:00,79.41,79.67,79.36,79.44,1600.0,79.41,79.67,79.36,79.44,1600.0
2013-08-22 15:00:00,79.41,79.56,79.27,79.56,3700.0,79.41,79.56,79.27,79.56,3700.0
2013-08-22 15:30:00,79.58,80.13,79.54,80.1,25600.0,79.58,80.13,79.54,80.1,25600.0
2013-08-23 09:30:00,80.1,80.78,80.09,80.53,6200.0,80.1,80.78,80.09,80.53,6200.0
2013-08-23 10:00:00,80.53,80.67,80.0,80.21,3600.0,80.53,80.67,80.0,80.21,3600.0
2013-08-23 10:30:00,80.02,80.63,80.0,80.63,3700.0,80.02,80.63,80.0,80.63,3700.0
2013-08-23 11:00:00,80.7,80.7,80.29,80.54,2600.0,80.7,80.7,80.29,80.54,2600.0
2013-08-23 11:30:00,80.34,80.59,80.34,80.59,3100.0,80.34,80.59,80.34,80.59,3100.0
2013-08-23 12:00:00,80.54,80.55,80.45,80.45,1300.0,80.54,80.55,80.45,80.45,1300.0
2013-08-23 12:30:00,80.45,80.79,80.45,80.63,4700.0,80.45,80.79,80.45,80.63,4700.0
2013-08-23 13:00:00,80.66,80.75,80.62,80.73,2400.0,80.66,80.75,80.62,80.73,2400.0
2013-08-23 13:30:00,80.73,80.73,80.47,80.6,1900.0,80.73,80.73,80.47,80.6,1900.0
2013-08-23 14:00:00,80.59,80.73,80.53,80.65,2400.0,80.59,80.73,80.53,80.65,2400.0
2013-08-23 14:30:00,80.62,80.75,80.6,80.65,3100.0,80.62,80.75,80.6,80.65,3100.0
2013-08-23 15:00:00,80.68,80.69,80.45,80.63,4300.0,80.68,80.69,80.45,80.63,4300.0
2013-08-23 15:30:00,80.63,80.68,80.4,80.59,37600.0,80.63,80.68,80.4,80.59,37600.0
2013-08-26 09:30:00,80.57,80.57,80.0,80.05,3400.0,80.57,80.57,80.0,80.05,3400.0
2013-08-26 10:00:00,80.01,80.41,79.96,80.37,2700.0,80.01,80.41,79.96,80.37,2700.0
2013-08-26 10:30:00,80.33,80.62,80.28,80.62,2500.0,80.33,80.62,80.28,80.62,2500.0
2013-08-26 11:00:00,80.65,80.93,80.65,80.86,2900.0,80.65,80.93,80.65,80.86,2900.0
2013-08-26 11:30:00,80.87,80.93,80.5,80.72,3300.0,80.87,80.93,80.5,80.72,3300.0
2013-08-26 12:00:00,80.79,80.79,80.15,80.22,14300.0,80.79,80.79,80.15,80.22,14300.0
2013-08-26 12:30:00,80.22,80.55,80.22,80.44,2100.0,80.22,80.55,80.22,80.44,2100.0
2013-08-26 13:00:00,80.38,80.49,80.23,80.35,2500.0,80.38,80.49,80.23,80.35,2500.0
2013-08-26 13:30:00,80.37,80.49,80.19,80.19,2900.0,80.37,80.49,80.19,80.19,2900.0
2013-08-26 14:00:00,80.28,80.47,80.15,80.39,8000.0,80.28,80.47,80.15,80.39,8000.0
2013-08-26 14:30:00,80.39,80.78,80.39,80.54,6500.0,80.39,80.78,80.39,80.54,6500.0
2013-08-26 15:00:00,80.57,80.61,79.87,79.92,5400.0,80.57,80.61,79.87,79.92,5400.0
2013-08-26 15:30:00,79.98,80.18,79.73,79.83,17500.0,79.98,80.18,79.73,79.83,17500.0
2013-08-27 09:30:00,78.67,79.55,78.67,79.2,3600.0,78.67,79.55,78.67,79.2,3600.0
2013-08-27 10:00:00,79.23,79.23,78.96,78.96,2500.0,79.23,79.23,78.96,78.96,2500.0
2013-08-27 10:30:00,78.75,79.06,78.75,79.02,2300.0,78.75,79.06,78.75,79.02,2300.0
2013-08-27 11:00:00,79.0,79.0,78.86,78.9,700.0,79.0,79.0,78.86,78.9,700.0
2013-08-27 11:30:00,79.01,79.01,78.74,78.89,2400.0,79.01,79.01,78.74,78.89,2400.0
2013-08-27 12:00:00,78.95,78.95,78.5,78.51,1100.0,78.95,78.95,78.5,78.51,1100.0
2013-08-27 12:30:00,78.64,78.66,78.41,78.48,4100.0,78.64,78.66,78.41,78.48,4100.0
2013-08-27 13:00:00,78.47,78.47,78.13,78.34,2300.0,78.47,78.47,78.13,78.34,2300.0
2013-08-27 13:30:00,78.42,78.53,78.41,78.47,1500.0,78.42,78.53,78.41,78.47,1500.0
2013-08-27 14:00:00,78.34,78.35,77.76,77.86,6400.0,78.34,78.35,77.76,77.86,6400.0
2013-08-27 14:30:00,77.93,78.11,77.9,77.92,3500.0,77.93,78.11,77.9,77.92,3500.0
2013-08-27 15:00:00,77.92,78.05,77.75,77.9,4400.0,77.92,78.05,77.75,77.9,4400.0
2013-08-27 15:30:00,77.97,78.02,77.72,77.8,12900.0,77.97,78.02,77.72,77.8,12900.0
2013-08-28 09:30:00,77.78,78.27,77.78,77.91,2300.0,77.78,78.27,77.78,77.91,2300.0
2013-08-28 10:00:00,78.03,78.23,77.91,77.91,5200.0,78.03,78.23,77.91,77.91,5200.0
2013-08-28 10:30:00,78.02,78.02,77.41,77.63,7400.0,78.02,78.02,77.41,77.63,7400.0
2013-08-28 11:00:00,77.65,78.07,77.65,77.88,3900.0,77.65,78.07,77.65,77.88,3900.0
2013-08-28 11:30:00,77.79,78.06,77.77,77.95,2800.0,77.79,78.06,77.77,77.95,2800.0
2013-08-28 12:00:00,77.97,77.99,77.73,77.99,3100.0,77.97,77.99,77.73,77.99,3100.0
2013-08-28 12:30:00,77.95,78.37,77.95,78.37,2400.0,77.95,78.37,77.95,78.37,2400.0
2013-08-28 13:00:00,78.36,78.38,78.13,78.24,4400.0,78.36,78.38,78.13,78.24,4400.0
2013-08-28 13:30:00,78.35,78.62,78.28,78.34,5500.0,78.35,78.62,78.28,78.34,5500.0
2013-08-28 14:00:00,78.37,78.49,77.97,78.1,10000.0,78.37,78.49,77.97,78.1,10000.0
2013-08-28 14:30:00,78.11,78.37,77.97,78.33,7400.0,78.11,78.37,77.97,78.33,7400.0
2013-08-28 15:00:00,78.27,78.56,78.2,78.46,6900.0,78.27,78.56,78.2,78.46,6900.0
2013-08-28 15:30:00,78.46,78.74,78.2,78.31,15100.0,78.46,78.74,78.2,78.31,15100.0
2013-08-29 09:30:00,78.06,78.5,77.84,78.17,2700.0,78.06,78.5,77.84,78.17,2700.0
2013-08-29 10:00:00,78.17,78.91,78.17,78.86,1800.0,78.17,78.91,78.17,78.86,1800.0
2013-08-29 10:30:00,78.87,79.28,78.87,79.14,5500.0,78.87,79.28,78.87,79.14,5500.0
2013-08-29 11:00:00,79.14,79.24,78.98,79.0,2500.0,79.14,79.24,78.98,79.0,2500.0
2013-08-29 11:30:00,79.03,79.27,78.94,79.27,4700.0,79.03,79.27,78.94,79.27,4700.0
2013-08-29 12:00:00,79.33,79.33,78.88,78.88,2500.0,79.33,79.33,78.88,78.88,2500.0
2013-08-29 12:30:00,78.81,78.92,78.67,78.82,800.0,78.81,78.92,78.67,78.82,800.0
2013-08-29 13:00:00,78.79,78.83,78.54,78.54,1000.0,78.79,78.83,78.54,78.54,1000.0
2013-08-29 13:30:00,78.54,78.74,78.38,78.52,4500.0,78.54,78.74,78.38,78.52,4500.0
2013-08-29 14:00:00,78.5,78.84,78.45,78.49,8800.0,78.5,78.84,78.45,78.49,8800.0
2013-08-29 14:30:00,78.58,78.7,78.46,78.46,3000.0,78.58,78.7,78.46,78.46,3000.0
2013-08-29 15:00:00,78.58,78.59,78.32,78.32,6300.0,78.58,78.59,78.32,78.32,6300.0
2013-08-29 15:30:00,78.32,78.69,78.26,78.59,14100.0,78.32,78.69,78.26,78.59,14100.0
2013-08-30 09:30:00,78.44,78.49,77.83,78.02,5500.0,78.44,78.49,77.83,78.02,5500.0
2013-08-30 10:00:00,78.0,78.06,77.93,77.93,1000.0,78.0,78.06,77.93,77.93,1000.0
2013-08-30 10:30:00,77.95,78.15,77.54,77.79,16900.0,77.95,78.15,77.54,77.79,16900.0
2013-08-30 11:00:00,77.9,78.2,77.9,78.14,2900.0,77.9,78.2,77.9,78.14,2900.0
2013-08-30 11:30:00,78.14,78.25,77.53,77.53,9500.0,78.14,78.25,77.53,77.53,9500.0
2013-08-30 12:00:00,77.61,78.19,77.56,78.01,9200.0,77.61,78.19,77.56,78.01,9200.0
2013-08-30 12:30:00,77.71,77.86,77.67,77.76,3600.0,77.71,77.86,77.67,77.76,3600.0
2013-08-30 13:00:00,77.71,77.78,77.3,77.47,5400.0,77.71,77.78,77.3,77.47,5400.0
2013-08-30 13:30:00,77.68,77.7,77.36,77.6,2100.0,77.68,77.7,77.36,77.6,2100.0
2013-08-30 14:00:00,77.45,77.7,77.45,77.59,1300.0,77.45,77.7,77.45,77.59,1300.0
2013-08-30 14:30:00,77.51,77.66,77.33,77.58,3700.0,77.51,77.66,77.33,77.58,3700.0
2013-08-30 15:00:00,77.62,77.72,77.59,77.67,3200.0,77.62,77.72,77.59,77.67,3200.0
2013-08-30 15:30:00,77.56,77.56,76.96,77.17,30500.0,77.56,77.56,76.96,77.17,30500.0
2013-09-03 09:30:00,78.1,79.26,78.0,78.14,6500.0,78.1,79.26,78.0,78.14,6500.0
2013-09-03 10:00:00,78.3,78.3,77.55,77.73,2500.0,78.3,78.3,77.55,77.73,2500.0
2013-09-03 10:30:00,77.82,78.35,77.61,78.06,4800.0,77.82,78.35,77.61,78.06,4800.0
2013-09-03 11:00:00,78.22,78.22,77.65,77.78,2100.0,78.22,78.22,77.65,77.78,2100.0
2013-09-03 11:30:00,77.76,77.96,77.51,77.78,2900.0,77.76,77.96,77.51,77.78,2900.0
2013-09-03 12:00:00,77.79,77.97,77.49,77.96,4900.0,77.79,77.97,77.49,77.96,4900.0
2013-09-03 12:30:00,77.94,77.94,77.5,77.6,1900.0,77.94,77.94,77.5,77.6,1900.0
2013-09-03 13:00:00,77.53,77.54,77.4,77.52,1400.0,77.53,77.54,77.4,77.52,1400.0
2013-09-03 13:30:00,77.36,77.37,77.17,77.17,4100.0,77.36,77.37,77.17,77.17,4100.0
2013-09-03 14:00:00,77.17,77.29,76.97,76.97,5600.0,77.17,77.29,76.97,76.97,5600.0
2013-09-03 14:30:00,77.0,77.51,77.0,77.5,22300.0,77.0,77.51,77.0,77.5,22300.0
2013-09-03 15:00:00,77.59,78.13,77.59,78.06,16000.0,77.59,78.13,77.59,78.06,16000.0
2013-09-03 15:30:00,78.06,78.36,77.93,78.03,47600.0,78.06,78.36,77.93,78.03,47600.0
2013-09-04 09:30:00,78.05,78.71,78.05,78.22,4000.0,78.05,78.71,78.05,78.22,4000.0
2013-09-04 10:00:00,78.33,78.67,78.32,78.66,2700.0,78.33,78.67,78.32,78.66,2700.0
2013-09-04 10:30:00,78.6,78.99,78.6,78.98,3100.0,78.6,78.99,78.6,78.98,3100.0
2013-09-04 11:00:00,78.94,79.3,78.94,79.04,4200.0,78.94,79.3,78.94,79.04,4200.0
2013-09-04 11:30:00,79.0,79.35,78.86,79.3,5300.0,79.0,79.35,78.86,79.3,5300.0
2013-09-04 12:00:00,79.28,79.28,78.98,78.99,4500.0,79.28,79.28,78.98,78.99,4500.0
2013-09-04 12:30:00,79.07,79.07,78.8,78.8,3200.0,79.07,79.07,78.8,78.8,3200.0
2013-09-04 13:00:00,78.81,79.2,78.81,79.06,2300.0,78.81,79.2,78.81,79.06,2300.0
2013-09-04 13:30:00,78.89,79.06,78.87,78.95,1500.0,78.89,79.06,78.87,78.95,1500.0
2013-09-04 14:00:00,78.89,79.03,78.81,79.0,2500.0,78.89,79.03,78.81,79.0,2500.0
2013-09-04 14:30:00,78.94,79.13,78.93,79.06,2500.0,78.94,79.13,78.93,79.06,2500.0
2013-09-04 15:00:00,79.0,79.08,78.91,78.91,8300.0,79.0,79.08,78.91,78.91,8300.0
2013-09-04 15:30:00,78.95,79.11,78.73,79.06,22600.0,78.95,79.11,78.73,79.06,22600.0
2013-09-05 09:30:00,79.18,79.86,78.76,79.41,4000.0,79.18,79.86,78.76,79.41,4000.0
2013-09-05 10:00:00,79.3,79.77,79.3,79.56,5200.0,79.3,79.77,79.3,79.56,5200.0
2013-09-05 10:30:00,79.61,79.79,79.46,79.76,12600.0,79.61,79.79,79.46,79.76,12600.0
2013-09-05 11:00:00,79.62,79.85,79.59,79.83,8900.0,79.62,79.85,79.59,79.83,8900.0
2013-09-05 11:30:00,79.74,79.82,79.61,79.65,5100.0,79.74,79.82,79.61,79.65,5100.0
2013-09-05 12:00:00,79.52,79.7,79.5,79.61,2000.0,79.52,79.7,79.5,79.61,2000.0
2013-09-05 12:30:00,79.51,79.81,79.51,79.58,1400.0,79.51,79.81,79.51,79.58,1400.0
2013-09-05 13:00:00,79.63,79.77,79.6,79.6,3100.0,79.63,79.77,79.6,79.6,3100.0
2013-09-05 13:30:00,79.7,79.78,79.7,79.78,300.0,79.7,79.78,79.7,79.78,300.0
2013-09-05 14:00:00,79.7,79.8,79.65,79.71,2400.0,79.7,79.8,79.65,79.71,2400.0
2013-09-05 14:30:00,79.7,79.77,79.57,79.57,5600.0,79.7,79.77,79.57,79.57,5600.0
2013-09-05 15:00:00,79.61,79.79,79.55,79.65,26100.0,79.61,79.79,79.55,79.65,26100.0
2013-09-05 15:30:00,79.68,79.86,79.42,79.54,30100.0,79.68,79.86,79.42,79.54,30100.0
2013-09-06 09:30:00,80.16,80.16,78.18,78.34,10900.0,80.16,80.16,78.18,78.34,10900.0
2013-09-06 10:00:00,78.06,78.64,77.51,78.64,3900.0,78.06,78.64,77.51,78.64,3900.0
2013-09-06 10:30:00,78.61,79.6,78.61,79.6,3100.0,78.61,79.6,78.61,79.6,3100.0
2013-09-06 11:00:00,79.62,79.89,79.52,79.89,1300.0,79.62,79.89,79.52,79.89,1300.0
2013-09-06 11:30:00,79.74,79.85,79.67,79.73,700.0,79.74,79.85,79.67,79.73,700.0
2013-09-06 12:00:00,79.73,79.77,79.67,79.74,1000.0,79.73,79.77,79.67,79.74,1000.0
2013-09-06 12:30:00,79.7,79.7,79.51,79.51,600.0,79.7,79.7,79.51,79.51,600.0
2013-09-06 13:00:00,79.75,79.92,79.65,79.8,700.0,79.75,79.92,79.65,79.8,700.0
2013-09-06 13:30:00,79.84,79.91,79.75,79.91,900.0,79.84,79.91,79.75,79.91,900.0
2013-09-06 14:00:00,79.91,80.12,79.89,80.08,1600.0,79.91,80.12,79.89,80.08,1600.0
2013-09-06 14:30:00,79.94,80.14,79.94,79.98,1000.0,79.94,80.14,79.94,79.98,1000.0
2013-09-06 15:00:00,79.93,79.95,79.66,79.84,2400.0,79.93,79.95,79.66,79.84,2400.0
2013-09-06 15:30:00,79.7,79.9,79.34,79.39,24100.0,79.7,79.9,79.34,79.39,24100.0
2013-09-09 09:30:00,79.68,80.57,79.68,80.53,5300.0,79.68,80.57,79.68,80.53,5300.0
2013-09-09 10:00:00,80.47,80.89,80.42,80.71,10600.0,80.47,80.89,80.42,80.71,10600.0
2013-09-09 10:30:00,80.75,80.9,80.37,80.9,7800.0,80.75,80.9,80.37,80.9,7800.0
2013-09-09 11:00:00,80.88,81.22,80.76,80.98,13300.0,80.88,81.22,80.76,80.98,13300.0
2013-09-09 11:30:00,80.88,81.32,80.67,81.07,4300.0,80.88,81.32,80.67,81.07,4300.0
2013-09-09 12:00:00,81.1,81.14,80.86,80.88,7400.0,81.1,81.14,80.86,80.88,7400.0
2013-09-09 12:30:00,80.99,80.99,80.53,80.84,5000.0,80.99,80.99,80.53,80.84,5000.0
2013-09-09 13:00:00,80.89,80.93,80.57,80.58,2600.0,80.89,80.93,80.57,80.58,2600.0
2013-09-09 13:30:00,80.83,80.96,80.83,80.86,500.0,80.83,80.96,80.83,80.86,500.0
2013-09-09 14:00:00,80.89,81.15,80.89,81.0,1100.0,80.89,81.15,80.89,81.0,1100.0
2013-09-09 14:30:00,81.0,81.08,80.77,80.94,3600.0,81.0,81.08,80.77,80.94,3600.0
2013-09-09 15:00:00,80.92,80.93,80.67,80.82,3900.0,80.92,80.93,80.67,80.82,3900.0
2013-09-09 15:30:00,80.95,81.11,80.73,80.87,19100.0,80.95,81.11,80.73,80.87,19100.0
2013-09-10 09:30:00,81.15,81.67,80.46,81.27,8000.0,81.15,81.67,80.46,81.27,8000.0
2013-09-10 10:00:00,81.3,81.4,81.09,81.32,3400.0,81.3,81.4,81.09,81.32,3400.0
2013-09-10 10:30:00,81.41,81.85,81.41,81.69,2200.0,81.41,81.85,81.41,81.69,2200.0
2013-09-10 11:00:00,81.68,81.79,81.64,81.78,3100.0,81.68,81.79,81.64,81.78,3100.0
2013-09-10 11:30:00,81.69,81.69,81.52,81.54,2600.0,81.69,81.69,81.52,81.54,2600.0
2013-09-10 12:00:00,81.43,81.54,81.43,81.46,1800.0,81.43,81.54,81.43,81.46,1800.0
2013-09-10 12:30:00,81.45,81.56,81.41,81.56,1300.0,81.45,81.56,81.41,81.56,1300.0
2013-09-10 13:00:00,81.55,81.55,81.47,81.53,1000.0,81.55,81.55,81.47,81.53,1000.0
2013-09-10 13:30:00,81.63,81.82,81.63,81.76,1700.0,81.63,81.82,81.63,81.76,1700.0
2013-09-10 14:00:00,81.74,81.86,81.59,81.73,5900.0,81.74,81.86,81.59,81.73,5900.0
2013-09-10 14:30:00,81.79,81.8,81.64,81.73,13800.0,81.79,81.8,81.64,81.73,13800.0
2013-09-10 15:00:00,81.7,81.86,81.7,81.78,7600.0,81.7,81.86,81.7,81.78,7600.0
2013-09-10 15:30:00,81.81,82.2,81.65,82.18,31400.0,81.81,82.2,81.65,82.18,31400.0
2013-09-11 09:30:00,81.85,82.01,81.74,81.75,8300.0,81.85,82.01,81.74,81.75,8300.0
2013-09-11 10:00:00,81.81,82.33,81.81,82.08,3800.0,81.81,82.33,81.81,82.08,3800.0
2013-09-11 10:30:00,82.01,82.17,82.01,82.15,2500.0,82.01,82.17,82.01,82.15,2500.0
2013-09-11 11:00:00,82.21,82.38,82.12,82.3,1600.0,82.21,82.38,82.12,82.3,1600.0
2013-09-11 11:30:00,82.4,82.71,82.4,82.71,3400.0,82.4,82.71,82.4,82.71,3400.0
2013-09-11 12:00:00,82.6,82.62,82.59,82.6,1300.0,82.6,82.62,82.59,82.6,1300.0
2013-09-11 12:30:00,82.58,82.77,82.58,82.77,900.0,82.58,82.77,82.58,82.77,900.0
2013-09-11 13:00:00,82.67,82.72,82.43,82.5,2300.0,82.67,82.72,82.43,82.5,2300.0
2013-09-11 13:30:00,82.5,82.56,82.48,82.49,800.0,82.5,82.56,82.48,82.49,800.0
2013-09-11 14:00:00,82.48,82.51,82.26,82.34,1900.0,82.48,82.51,82.26,82.34,1900.0
2013-09-11 14:30:00,82.28,82.45,82.27,82.41,2800.0,82.28,82.45,82.27,82.41,2800.0
2013-09-11 15:00:00,82.23,82.4,82.17,82.29,4400.0,82.23,82.4,82.17,82.29,4400.0
2013-09-11 15:30:00,82.35,82.47,82.24,82.35,12100.0,82.35,82.47,82.24,82.35,12100.0
2013-09-12 09:30:00,82.22,82.49,82.16,82.36,1600.0,82.22,82.49,82.16,82.36,1600.0
2013-09-12 10:00:00,82.36,82.59,82.21,82.59,5700.0,82.36,82.59,82.21,82.59,5700.0
2013-09-12 10:30:00,82.45,82.51,82.31,82.43,1500.0,82.45,82.51,82.31,82.43,1500.0
2013-09-12 11:00:00,82.25,82.44,82.22,82.31,5100.0,82.25,82.44,82.22,82.31,5100.0
2013-09-12 11:30:00,82.28,82.31,82.14,82.19,2100.0,82.28,82.31,82.14,82.19,2100.0
2013-09-12 12:00:00,82.35,82.35,82.1,82.28,1700.0,82.35,82.35,82.1,82.28,1700.0
2013-09-12 12:30:00,82.13,82.55,81.96,82.18,2900.0,82.13,82.55,81.96,82.18,2900.0
2013-09-12 13:00:00,82.13,82.26,82.12,82.25,1000.0,82.13,82.26,82.12,82.25,1000.0
2013-09-12 13:30:00,82.13,82.33,82.1,82.33,1500.0,82.13,82.33,82.1,82.33,1500.0
2013-09-12 14:00:00,82.11,82.39,82.11,82.2,1200.0,82.11,82.39,82.11,82.2,1200.0
2013-09-12 14:30:00,82.25,82.34,82.06,82.29,4100.0,82.25,82.34,82.06,82.29,4100.0
2013-09-12 15:00:00,82.29,82.38,82.07,82.13,4500.0,82.29,82.38,82.07,82.13,4500.0
2013-09-12 15:30:00,82.2,82.4,82.12,82.18,21600.0,82.2,82.4,82.12,82.18,21600.0
2013-09-13 09:30:00,82.67,82.85,82.11,82.2,5700.0,82.67,82.85,82.11,82.2,5700.0
2013-09-13 10:00:00,82.09,82.3,82.08,82.3,4800.0,82.09,82.3,82.08,82.3,4800.0
2013-09-13 10:30:00,82.3,82.57,82.17,82.57,1700.0,82.3,82.57,82.17,82.57,1700.0
2013-09-13 11:00:00,82.47,82.58,82.47,82.58,1300.0,82.47,82.58,82.47,82.58,1300.0
2013-09-13 11:30:00,82.55,82.71,82.5,82.64,3200.0,82.55,82.71,82.5,82.64,3200.0
2013-09-13 12:00:00,82.71,82.85,82.64,82.82,3700.0,82.71,82.85,82.64,82.82,3700.0
2013-09-13 12:30:00,82.77,83.07,82.75,82.95,18500.0,82.77,83.07,82.75,82.95,18500.0
2013-09-13 13:00:00,83.01,83.12,82.94,83.04,2900.0,83.01,83.12,82.94,83.04,2900.0
2013-09-13 13:30:00,82.93,83.03,82.93,83.03,400.0,82.93,83.03,82.93,83.03,400.0
2013-09-13 14:00:00,83.01,83.05,82.79,82.96,2700.0,83.01,83.05,82.79,82.96,2700.0
2013-09-13 14:30:00,82.95,82.95,82.82,82.82,1800.0,82.95,82.95,82.82,82.82,1800.0
2013-09-13 15:00:00,82.76,82.91,82.75,82.91,3200.0,82.76,82.91,82.75,82.91,3200.0
2013-09-13 15:30:00,82.82,82.88,82.75,82.8,10900.0,82.82,82.88,82.75,82.8,10900.0
2013-09-16 09:30:00,84.06,84.06,83.2,83.39,3400.0,84.06,84.06,83.2,83.39,3400.0
2013-09-16 10:00:00,83.45,83.75,83.34,83.71,2500.0,83.45,83.75,83.34,83.71,2500.0
2013-09-16 10:30:00,83.69,83.69,83.45,83.45,2000.0,83.69,83.69,83.45,83.45,2000.0
2013-09-16 11:00:00,83.51,83.64,83.49,83.49,1100.0,83.51,83.64,83.49,83.49,1100.0
2013-09-16 11:30:00,83.56,83.71,83.47,83.47,3700.0,83.56,83.71,83.47,83.47,3700.0
2013-09-16 12:00:00,83.5,83.79,83.39,83.63,4100.0,83.5,83.79,83.39,83.63,4100.0
2013-09-16 12:30:00,83.47,83.6,83.28,83.28,5000.0,83.47,83.6,83.28,83.28,5000.0
2013-09-16 13:00:00,83.26,83.33,83.22,83.31,1300.0,83.26,83.33,83.22,83.31,1300.0
2013-09-16 13:30:00,83.3,83.38,83.3,83.38,300.0,83.3,83.38,83.3,83.38,300.0
2013-09-16 14:00:00,83.4,83.4,83.24,83.28,500.0,83.4,83.4,83.24,83.28,500.0
2013-09-16 14:30:00,83.21,83.3,83.0,83.26,2300.0,83.21,83.3,83.0,83.26,2300.0
2013-09-16 15:00:00,83.24,83.53,83.24,83.35,4400.0,83.24,83.53,83.24,83.35,4400.0
2013-09-16 15:30:00,83.45,83.65,83.29,83.55,13300.0,83.45,83.65,83.29,83.55,13300.0
2013-09-17 09:30:00,83.24,83.78,83.05,83.78,3500.0,83.24,83.78,83.05,83.78,3500.0
2013-09-17 10:00:00,83.99,84.14,83.78,84.06,5000.0,83.99,84.14,83.78,84.06,5000.0
2013-09-17 10:30:00,84.28,84.3,84.06,84.27,5700.0,84.28,84.3,84.06,84.27,5700.0
2013-09-17 11:00:00,84.23,84.33,84.15,84.25,2100.0,84.23,84.33,84.15,84.25,2100.0
2013-09-17 11:30:00,84.22,84.54,84.14,84.36,6000.0,84.22,84.54,84.14,84.36,6000.0
2013-09-17 12:00:00,84.34,84.66,84.34,84.57,5600.0,84.34,84.66,84.34,84.57,5600.0
2013-09-17 12:30:00,84.58,84.9,84.57,84.87,9700.0,84.58,84.9,84.57,84.87,9700.0
2013-09-17 13:00:00,84.89,85.09,84.84,85.09,7700.0,84.89,85.09,84.84,85.09,7700.0
2013-09-17 13:30:00,85.14,85.22,84.82,84.82,7100.0,85.14,85.22,84.82,84.82,7100.0
2013-09-17 14:00:00,84.81,85.45,84.76,85.41,9900.0,84.81,85.45,84.76,85.41,9900.0
2013-09-17 14:30:00,85.44,85.74,85.4,85.65,16200.0,85.44,85.74,85.4,85.65,16200.0
2013-09-17 15:00:00,85.66,85.88,85.63,85.71,8800.0,85.66,85.88,85.63,85.71,8800.0
2013-09-17 15:30:00,85.81,85.96,85.7,85.9,26000.0,85.81,85.96,85.7,85.9,26000.0
2013-09-18 09:30:00,85.75,85.98,85.24,85.74,10600.0,85.75,85.98,85.24,85.74,10600.0
2013-09-18 10:00:00,85.67,85.71,85.25,85.61,16800.0,85.67,85.71,85.25,85.61,16800.0
2013-09-18 10:30:00,85.6,85.63,85.35,85.52,7000.0,85.6,85.63,85.35,85.52,7000.0
2013-09-18 11:00:00,85.53,85.65,85.23,85.44,6900.0,85.53,85.65,85.23,85.44,6900.0
2013-09-18 11:30:00,85.28,85.28,84.8,84.85,3800.0,85.28,85.28,84.8,84.85,3800.0
2013-09-18 12:00:00,84.9,84.9,84.65,84.74,1600.0,84.9,84.9,84.65,84.74,1600.0
2013-09-18 12:30:00,84.68,84.82,84.62,84.82,1800.0,84.68,84.82,84.62,84.82,1800.0
2013-09-18 13:00:00,84.82,84.92,84.75,84.92,2700.0,84.82,84.92,84.75,84.92,2700.0
2013-09-18 13:30:00,84.9,85.04,84.58,84.74,3400.0,84.9,85.04,84.58,84.74,3400.0
2013-09-18 14:00:00,85.0,86.8,84.88,86.36,20000.0,85.0,86.8,84.88,86.36,20000.0
2013-09-18 14:30:00,86.34,87.01,86.18,86.78,12900.0,86.34,87.01,86.18,86.78,12900.0
2013-09-18 15:00:00,86.96,87.1,86.42,86.42,14400.0,86.96,87.1,86.42,86.42,14400.0
2013-09-18 15:30:00,86.46,86.9,86.39,86.67,25900.0,86.46,86.9,86.39,86.67,25900.0
2013-09-19 09:30:00,86.94,86.94,86.52,86.56,1200.0,86.94,86.94,86.52,86.56,1200.0
2013-09-19 10:00:00,86.59,86.79,86.17,86.45,8300.0,86.59,86.79,86.17,86.45,8300.0
2013-09-19 10:30:00,86.45,86.69,86.21,86.59,5200.0,86.45,86.69,86.21,86.59,5200.0
2013-09-19 11:00:00,86.58,86.69,86.3,86.54,3600.0,86.58,86.69,86.3,86.54,3600.0
2013-09-19 11:30:00,86.31,86.38,86.03,86.03,5200.0,86.31,86.38,86.03,86.03,5200.0
2013-09-19 12:00:00,85.89,86.39,85.89,86.03,3500.0,85.89,86.39,85.89,86.03,3500.0
2013-09-19 12:30:00,86.04,86.07,85.85,85.9,1600.0,86.04,86.07,85.85,85.9,1600.0
2013-09-19 13:00:00,85.89,85.95,85.66,85.77,2200.0,85.89,85.95,85.66,85.77,2200.0
2013-09-19 13:30:00,85.77,86.01,85.59,85.95,5000.0,85.77,86.01,85.59,85.95,5000.0
2013-09-19 14:00:00,86.01,86.07,85.77,85.8,4000.0,86.01,86.07,85.77,85.8,4000.0
2013-09-19 14:30:00,85.81,86.14,85.8,86.14,4300.0,85.81,86.14,85.8,86.14,4300.0
2013-09-19 15:00:00,86.06,86.26,85.97,85.97,6700.0,86.06,86.26,85.97,85.97,6700.0
2013-09-19 15:30:00,85.87,85.95,85.6,85.71,17000.0,85.87,85.95,85.6,85.71,17000.0
2013-09-20 09:30:00,86.11,86.27,85.54,86.08,54900.0,86.11,86.27,85.54,86.08,54900.0
2013-09-20 10:00:00,86.3,86.3,85.99,86.17,5000.0,86.3,86.3,85.99,86.17,5000.0
2013-09-20 10:30:00,86.08,86.21,85.81,85.81,4100.0,86.08,86.21,85.81,85.81,4100.0
2013-09-20 11:00:00,85.89,86.13,85.7,85.77,2700.0,85.89,86.13,85.7,85.77,2700.0
2013-09-20 11:30:00,85.96,85.96,85.57,85.7,2800.0,85.96,85.96,85.57,85.7,2800.0
2013-09-20 12:00:00,85.75,85.75,85.56,85.65,3000.0,85.75,85.75,85.56,85.65,3000.0
2013-09-20 12:30:00,85.63,85.7,85.37,85.4,7200.0,85.63,85.7,85.37,85.4,7200.0
2013-09-20 13:00:00,85.4,85.56,85.24,85.24,2300.0,85.4,85.56,85.24,85.24,2300.0
2013-09-20 13:30:00,85.26,85.61,85.18,85.31,5300.0,85.26,85.61,85.18,85.31,5300.0
2013-09-20 14:00:00,85.17,85.3,84.59,85.12,14000.0,85.17,85.3,84.59,85.12,14000.0
2013-09-20 14:30:00,85.07,85.36,84.59,85.23,13000.0,85.07,85.36,84.59,85.23,13000.0
2013-09-20 15:00:00,85.39,85.39,84.82,84.98,6700.0,85.39,85.39,84.82,84.98,6700.0
2013-09-20 15:30:00,85.02,85.33,84.88,84.92,30400.0,85.02,85.33,84.88,84.92,30400.0
2013-09-23 09:30:00,85.0,85.03,84.27,84.63,5000.0,85.0,85.03,84.27,84.63,5000.0
2013-09-23 10:00:00,84.53,85.17,84.48,84.58,6900.0,84.53,85.17,84.48,84.58,6900.0
2013-09-23 10:30:00,84.58,84.73,84.21,84.52,3600.0,84.58,84.73,84.21,84.52,3600.0
2013-09-23 11:00:00,84.5,84.7,84.19,84.59,6400.0,84.5,84.7,84.19,84.59,6400.0
2013-09-23 11:30:00,84.51,84.56,84.2,84.2,5400.0,84.51,84.56,84.2,84.2,5400.0
2013-09-23 12:00:00,84.43,84.52,84.29,84.45,2400.0,84.43,84.52,84.29,84.45,2400.0
2013-09-23 12:30:00,84.42,84.63,84.33,84.46,2800.0,84.42,84.63,84.33,84.46,2800.0
2013-09-23 13:00:00,84.49,84.49,84.25,84.47,2600.0,84.49,84.49,84.25,84.47,2600.0
2013-09-23 13:30:00,84.53,84.67,84.4,84.63,3900.0,84.53,84.67,84.4,84.63,3900.0
2013-09-23 14:00:00,84.73,84.84,84.57,84.67,6000.0,84.73,84.84,84.57,84.67,6000.0
2013-09-23 14:30:00,84.67,84.78,84.55,84.7,6800.0,84.67,84.78,84.55,84.7,6800.0
2013-09-23 15:00:00,84.61,84.67,84.4,84.51,5400.0,84.61,84.67,84.4,84.51,5400.0
2013-09-23 15:30:00,84.52,84.87,84.52,84.56,18700.0,84.52,84.87,84.52,84.56,18700.0
2013-09-24 09:30:00,84.49,84.49,83.31,84.12,5700.0,84.49,84.49,83.31,84.12,5700.0
2013-09-24 10:00:00,84.06,84.27,83.69,83.82,4700.0,84.06,84.27,83.69,83.82,4700.0
2013-09-24 10:30:00,83.84,84.65,83.78,84.52,5300.0,83.84,84.65,83.78,84.52,5300.0
2013-09-24 11:00:00,84.59,84.97,84.59,84.74,5800.0,84.59,84.97,84.59,84.74,5800.0
2013-09-24 11:30:00,84.84,85.08,84.68,85.07,3900.0,84.84,85.08,84.68,85.07,3900.0
2013-09-24 12:00:00,85.15,85.25,84.74,85.0,3300.0,85.15,85.25,84.74,85.0,3300.0
2013-09-24 12:30:00,85.03,85.34,84.83,85.17,4000.0,85.03,85.34,84.83,85.17,4000.0
2013-09-24 13:00:00,85.11,85.28,84.88,85.27,2800.0,85.11,85.28,84.88,85.27,2800.0
2013-09-24 13:30:00,85.46,85.54,85.15,85.22,3200.0,85.46,85.54,85.15,85.22,3200.0
2013-09-24 14:00:00,85.22,85.32,85.08,85.08,3700.0,85.22,85.32,85.08,85.08,3700.0
2013-09-24 14:30:00,85.2,85.2,85.03,85.07,3800.0,85.2,85.2,85.03,85.07,3800.0
2013-09-24 15:00:00,85.13,85.37,84.98,85.3,9100.0,85.13,85.37,84.98,85.3,9100.0
2013-09-24 15:30:00,85.3,85.3,84.8,85.02,14300.0,85.3,85.3,84.8,85.02,14300.0
2013-09-25 09:30:00,84.89,84.89,84.13,84.14,2100.0,84.89,84.89,84.13,84.14,2100.0
2013-09-25 10:00:00,84.23,84.58,84.13,84.36,4600.0,84.23,84.58,84.13,84.36,4600.0
2013-09-25 10:30:00,84.47,84.63,84.4,84.46,4200.0,84.47,84.63,84.4,84.46,4200.0
2013-09-25 11:00:00,84.51,85.0,84.51,85.0,3000.0,84.51,85.0,84.51,85.0,3000.0
2013-09-25 11:30:00,85.0,85.24,84.93,85.24,2300.0,85.0,85.24,84.93,85.24,2300.0
2013-09-25 12:00:00,85.18,85.33,84.94,84.98,2200.0,85.18,85.33,84.94,84.98,2200.0
2013-09-25 12:30:00,84.93,85.1,84.82,85.1,2100.0,84.93,85.1,84.82,85.1,2100.0
2013-09-25 13:00:00,85.22,85.22,84.91,84.99,1500.0,85.22,85.22,84.91,84.99,1500.0
2013-09-25 13:30:00,84.91,84.91,84.33,84.5,1600.0,84.91,84.91,84.33,84.5,1600.0
2013-09-25 14:00:00,84.51,84.52,84.38,84.39,1100.0,84.51,84.52,84.38,84.39,1100.0
2013-09-25 14:30:00,84.29,84.37,84.19,84.26,4000.0,84.29,84.37,84.19,84.26,4000.0
2013-09-25 15:00:00,84.21,84.42,84.17,84.39,6600.0,84.21,84.42,84.17,84.39,6600.0
2013-09-25 15:30:00,84.34,84.6,84.26,84.31,19900.0,84.34,84.6,84.26,84.31,19900.0
2013-09-26 09:30:00,84.27,85.0,84.27,84.74,3300.0,84.27,85.0,84.27,84.74,3300.0
2013-09-26 10:00:00,84.83,85.24,84.75,85.23,5800.0,84.83,85.24,84.75,85.23,5800.0
2013-09-26 10:30:00,85.23,85.24,84.76,84.98,6000.0,85.23,85.24,84.76,84.98,6000.0
2013-09-26 11:00:00,84.86,84.93,84.67,84.89,3800.0,84.86,84.93,84.67,84.89,3800.0
2013-09-26 11:30:00,84.75,84.89,84.75,84.89,300.0,84.75,84.89,84.75,84.89,300.0
2013-09-26 12:00:00,84.81,85.11,84.72,85.0,4800.0,84.81,85.11,84.72,85.0,4800.0
2013-09-26 12:30:00,85.14,85.14,85.0,85.0,1200.0,85.14,85.14,85.0,85.0,1200.0
2013-09-26 13:00:00,85.0,85.14,85.0,85.09,600.0,85.0,85.14,85.0,85.09,600.0
2013-09-26 13:30:00,85.09,85.36,85.04,85.31,12600.0,85.09,85.36,85.04,85.31,12600.0
2013-09-26 14:00:00,85.14,85.27,85.01,85.1,4600.0,85.14,85.27,85.01,85.1,4600.0
2013-09-26 14:30:00,85.0,85.0,84.67,84.94,7700.0,85.0,85.0,84.67,84.94,7700.0
2013-09-26 15:00:00,84.99,85.13,84.88,84.88,2200.0,84.99,85.13,84.88,84.88,2200.0
2013-09-26 15:30:00,84.89,85.49,84.85,85.48,14500.0,84.89,85.49,84.85,85.48,14500.0
2013-09-27 09:30:00,84.7,85.09,84.45,84.64,4900.0,84.7,85.09,84.45,84.64,4900.0
2013-09-27 10:00:00,84.88,84.93,84.42,84.73,18600.0,84.88,84.93,84.42,84.73,18600.0
2013-09-27 10:30:00,84.78,85.19,84.47,85.0,19400.0,84.78,85.19,84.47,85.0,19400.0
2013-09-27 11:00:00,84.9,85.01,84.79,84.93,2700.0,84.9,85.01,84.79,84.93,2700.0
2013-09-27 11:30:00,84.94,85.03,84.85,85.0,10800.0,84.94,85.03,84.85,85.0,10800.0
2013-09-27 12:00:00,85.0,85.04,84.85,85.0,3700.0,85.0,85.04,84.85,85.0,3700.0
2013-09-27 12:30:00,85.15,85.15,84.87,85.14,3400.0,85.15,85.15,84.87,85.14,3400.0
2013-09-27 13:00:00,85.15,85.15,84.98,84.98,1200.0,85.15,85.15,84.98,84.98,1200.0
2013-09-27 13:30:00,84.73,84.92,84.73,84.89,5100.0,84.73,84.92,84.73,84.89,5100.0
2013-09-27 14:00:00,84.71,84.71,84.51,84.58,1500.0,84.71,84.71,84.51,84.58,1500.0
2013-09-27 14:30:00,84.52,85.03,84.47,84.97,4200.0,84.52,85.03,84.47,84.97,4200.0
2013-09-27 15:00:00,84.98,84.99,84.72,84.77,6300.0,84.98,84.99,84.72,84.77,6300.0
2013-09-27 15:30:00,84.85,85.14,84.72,84.8,20800.0,84.85,85.14,84.72,84.8,20800.0
2013-09-30 09:30:00,83.77,84.16,83.77,84.16,900.0,83.77,84.16,83.77,84.16,900.0
2013-09-30 10:00:00,84.35,84.35,84.35,84.35,100.0,84.35,84.35,84.35,84.35,100.0
2013-09-30 10:30:00,84.31,84.66,84.16,84.63,1800.0,84.31,84.66,84.16,84.63,1800.0
2013-09-30 11:00:00,84.62,84.65,84.43,84.65,2000.0,84.62,84.65,84.43,84.65,2000.0
2013-09-30 11:30:00,84.63,84.72,84.5,84.6,3800.0,84.63,84.72,84.5,84.6,3800.0
2013-09-30 12:00:00,84.5,84.5,84.45,84.49,700.0,84.5,84.5,84.45,84.49,700.0
2013-09-30 12:30:00,84.49,84.75,84.45,84.61,3200.0,84.49,84.75,84.45,84.61,3200.0
2013-09-30 13:00:00,84.71,84.85,84.65,84.8,2000.0,84.71,84.85,84.65,84.8,2000.0
2013-09-30 13:30:00,84.77,85.04,84.6,84.6,2300.0,84.77,85.04,84.6,84.6,2300.0
2013-09-30 14:00:00,84.64,84.86,84.54,84.65,1900.0,84.64,84.86,84.54,84.65,1900.0
2013-09-30 14:30:00,84.74,84.95,84.73,84.95,2400.0,84.74,84.95,84.73,84.95,2400.0
2013-09-30 15:00:00,85.02,85.02,84.74,84.84,1200.0,85.02,85.02,84.74,84.84,1200.0
2013-09-30 15:30:00,84.75,85.0,84.64,84.91,14200.0,84.75,85.0,84.64,84.91,14200.0
2013-10-01 09:30:00,84.92,85.49,84.63,85.28,6200.0,84.92,85.49,84.63,85.28,6200.0
2013-10-01 10:00:00,85.27,85.4,85.16,85.3,3900.0,85.27,85.4,85.16,85.3,3900.0
2013-10-01 10:30:00,85.28,85.44,85.17,85.33,2900.0,85.28,85.44,85.17,85.33,2900.0
2013-10-01 11:00:00,85.34,85.72,85.15,85.15,2900.0,85.34,85.72,85.15,85.15,2900.0
2013-10-01 11:30:00,85.02,85.56,84.95,85.42,2000.0,85.02,85.56,84.95,85.42,2000.0
2013-10-01 12:00:00,85.43,85.43,85.08,85.23,2500.0,85.43,85.43,85.08,85.23,2500.0
2013-10-01 12:30:00,85.24,85.27,84.93,84.93,1900.0,85.24,85.27,84.93,84.93,1900.0
2013-10-01 13:00:00,84.88,85.22,84.81,85.12,8700.0,84.88,85.22,84.81,85.12,8700.0
2013-10-01 13:30:00,85.12,85.6,85.12,85.53,5400.0,85.12,85.6,85.12,85.53,5400.0
2013-10-01 14:00:00,85.43,85.43,84.92,84.92,3300.0,85.43,85.43,84.92,84.92,3300.0
2013-10-01 14:30:00,84.72,84.97,84.71,84.9,5600.0,84.72,84.97,84.71,84.9,5600.0
2013-10-01 15:00:00,84.84,85.38,84.84,84.96,12500.0,84.84,85.38,84.84,84.96,12500.0
2013-10-01 15:30:00,85.08,85.79,85.08,85.78,39300.0,85.08,85.79,85.08,85.78,39300.0
2013-10-02 09:30:00,85.31,85.45,84.39,84.46,8600.0,85.31,85.45,84.39,84.46,8600.0
2013-10-02 10:00:00,84.2,84.71,84.2,84.58,2200.0,84.2,84.71,84.2,84.58,2200.0
2013-10-02 10:30:00,84.7,84.94,84.64,84.92,4900.0,84.7,84.94,84.64,84.92,4900.0
2013-10-02 11:00:00,84.92,85.2,84.77,84.98,2700.0,84.92,85.2,84.77,84.98,2700.0
2013-10-02 11:30:00,84.96,85.22,84.48,85.08,10500.0,84.96,85.22,84.48,85.08,10500.0
2013-10-02 12:00:00,85.16,85.24,84.94,85.1,8700.0,85.16,85.24,84.94,85.1,8700.0
2013-10-02 12:30:00,85.05,85.2,84.97,85.14,2700.0,85.05,85.2,84.97,85.14,2700.0
2013-10-02 13:00:00,85.17,85.33,85.01,85.33,4500.0,85.17,85.33,85.01,85.33,4500.0
2013-10-02 13:30:00,85.24,85.27,85.09,85.09,1400.0,85.24,85.27,85.09,85.09,1400.0
2013-10-02 14:00:00,85.18,85.5,85.13,85.49,9200.0,85.18,85.5,85.13,85.49,9200.0
2013-10-02 14:30:00,85.34,85.57,85.21,85.21,10200.0,85.34,85.57,85.21,85.21,10200.0
2013-10-02 15:00:00,85.19,85.4,85.14,85.34,5600.0,85.19,85.4,85.14,85.34,5600.0
2013-10-02 15:30:00,85.36,85.42,85.04,85.32,13500.0,85.36,85.42,85.04,85.32,13500.0
2013-10-03 09:30:00,85.01,86.01,84.33,84.33,3600.0,85.01,86.01,84.33,84.33,3600.0
2013-10-03 10:00:00,84.56,84.56,83.74,84.05,6500.0,84.56,84.56,83.74,84.05,6500.0
2013-10-03 10:30:00,83.87,84.4,83.56,84.22,17300.0,83.87,84.4,83.56,84.22,17300.0
2013-10-03 11:00:00,84.25,84.47,84.08,84.13,1500.0,84.25,84.47,84.08,84.13,1500.0
2013-10-03 11:30:00,84.05,84.42,83.74,84.4,28000.0,84.05,84.42,83.74,84.4,28000.0
2013-10-03 12:00:00,84.3,84.46,84.1,84.38,20800.0,84.3,84.46,84.1,84.38,20800.0
2013-10-03 12:30:00,84.39,84.7,84.27,84.47,8800.0,84.39,84.7,84.27,84.47,8800.0
2013-10-03 13:00:00,84.43,84.74,84.33,84.68,2600.0,84.43,84.74,84.33,84.68,2600.0
2013-10-03 13:30:00,84.66,84.74,84.55,84.65,4500.0,84.66,84.74,84.55,84.65,4500.0
2013-10-03 14:00:00,84.51,84.69,84.2,84.53,3900.0,84.51,84.69,84.2,84.53,3900.0
2013-10-03 14:30:00,84.42,84.64,84.29,84.62,2000.0,84.42,84.64,84.29,84.62,2000.0
2013-10-03 15:00:00,84.58,84.61,84.35,84.35,800.0,84.58,84.61,84.35,84.35,800.0
2013-10-03 15:30:00,84.39,84.59,83.99,84.23,19800.0,84.39,84.59,83.99,84.23,19800.0
2013-10-04 09:30:00,83.96,84.66,83.96,84.46,2700.0,83.96,84.66,83.96,84.46,2700.0
2013-10-04 10:00:00,84.49,84.5,84.38,84.4,500.0,84.49,84.5,84.38,84.4,500.0
2013-10-04 10:30:00,84.36,84.66,84.3,84.3,1100.0,84.36,84.66,84.3,84.3,1100.0
2013-10-04 11:00:00,84.38,84.38,84.15,84.15,1000.0,84.38,84.38,84.15,84.15,1000.0
2013-10-04 11:30:00,84.04,84.35,83.98,84.2,1100.0,84.04,84.35,83.98,84.2,1100.0
2013-10-04 12:00:00,84.19,84.37,84.18,84.37,1400.0,84.19,84.37,84.18,84.37,1400.0
2013-10-04 12:30:00,84.48,84.71,84.48,84.5,1000.0,84.48,84.71,84.48,84.5,1000.0
2013-10-04 13:00:00,84.61,84.61,84.51,84.52,600.0,84.61,84.61,84.51,84.52,600.0
2013-10-04 13:30:00,84.58,84.58,84.32,84.32,400.0,84.58,84.58,84.32,84.32,400.0
2013-10-04 14:00:00,84.52,84.52,84.47,84.52,500.0,84.52,84.52,84.47,84.52,500.0
2013-10-04 14:30:00,84.54,84.82,84.28,84.82,3800.0,84.54,84.82,84.28,84.82,3800.0
2013-10-04 15:00:00,84.74,84.74,84.32,84.33,3600.0,84.74,84.74,84.32,84.33,3600.0
2013-10-04 15:30:00,84.36,84.63,84.14,84.29,19300.0,84.36,84.63,84.14,84.29,19300.0
2013-10-07 09:30:00,83.29,83.55,82.97,83.53,5800.0,83.29,83.55,82.97,83.53,5800.0
2013-10-07 10:00:00,83.59,83.78,83.34,83.68,5800.0,83.59,83.78,83.34,83.68,5800.0
2013-10-07 10:30:00,83.68,83.7,83.5,83.62,3000.0,83.68,83.7,83.5,83.62,3000.0
2013-10-07 11:00:00,83.74,83.74,83.5,83.53,1500.0,83.74,83.74,83.5,83.53,1500.0
2013-10-07 11:30:00,83.6,83.69,83.6,83.62,1000.0,83.6,83.69,83.6,83.62,1000.0
2013-10-07 12:00:00,83.62,83.7,83.44,83.44,1200.0,83.62,83.7,83.44,83.44,1200.0
2013-10-07 12:30:00,83.36,83.48,83.04,83.04,5700.0,83.36,83.48,83.04,83.04,5700.0
2013-10-07 13:00:00,83.06,83.54,83.06,83.52,2600.0,83.06,83.54,83.06,83.52,2600.0
2013-10-07 13:30:00,83.6,83.7,83.45,83.47,3900.0,83.6,83.7,83.45,83.47,3900.0
2013-10-07 14:00:00,83.7,84.05,83.65,84.03,5500.0,83.7,84.05,83.65,84.03,5500.0
2013-10-07 14:30:00,84.02,84.18,83.94,84.06,2600.0,84.02,84.18,83.94,84.06,2600.0
2013-10-07 15:00:00,84.13,84.29,83.93,84.02,4200.0,84.13,84.29,83.93,84.02,4200.0
2013-10-07 15:30:00,84.03,84.04,83.58,83.66,15100.0,84.03,84.04,83.58,83.66,15100.0
2013-10-08 09:30:00,83.77,84.21,83.05,84.21,1300.0,83.77,84.21,83.05,84.21,1300.0
2013-10-08 10:00:00,84.09,84.09,83.78,83.78,1000.0,84.09,84.09,83.78,83.78,1000.0
2013-10-08 10:30:00,83.74,83.74,83.55,83.66,1800.0,83.74,83.74,83.55,83.66,1800.0
2013-10-08 11:00:00,83.69,83.93,83.43,83.88,4400.0,83.69,83.93,83.43,83.88,4400.0
2013-10-08 11:30:00,83.81,83.81,83.38,83.4,3700.0,83.81,83.81,83.38,83.4,3700.0
2013-10-08 12:00:00,83.44,83.67,83.31,83.37,1400.0,83.44,83.67,83.31,83.37,1400.0
2013-10-08 12:30:00,83.44,83.64,83.4,83.4,4300.0,83.44,83.64,83.4,83.4,4300.0
2013-10-08 13:00:00,83.55,83.55,83.4,83.44,1200.0,83.55,83.55,83.4,83.44,1200.0
2013-10-08 13:30:00,83.4,83.56,83.4,83.45,1700.0,83.4,83.56,83.4,83.45,1700.0
2013-10-08 14:00:00,83.45,83.53,83.3,83.53,2900.0,83.45,83.53,83.3,83.53,2900.0
2013-10-08 14:30:00,83.44,83.52,83.2,83.5,3300.0,83.44,83.52,83.2,83.5,3300.0
2013-10-08 15:00:00,83.59,83.68,83.49,83.66,4000.0,83.59,83.68,83.49,83.66,4000.0
2013-10-08 15:30:00,83.67,83.78,83.27,83.32,25400.0,83.67,83.78,83.27,83.32,25400.0
2013-10-09 09:30:00,83.48,84.14,83.11,83.56,6000.0,83.48,84.14,83.11,83.56,6000.0
2013-10-09 10:00:00,83.66,83.96,83.12,83.96,11200.0,83.66,83.96,83.12,83.96,11200.0
2013-10-09 10:30:00,83.88,83.88,83.16,83.16,3400.0,83.88,83.88,83.16,83.16,3400.0
2013-10-09 11:00:00,83.25,83.32,82.87,83.32,4900.0,83.25,83.32,82.87,83.32,4900.0
2013-10-09 11:30:00,83.39,83.49,83.05,83.49,2700.0,83.39,83.49,83.05,83.49,2700.0
2013-10-09 12:00:00,83.46,83.48,83.04,83.38,3800.0,83.46,83.48,83.04,83.38,3800.0
2013-10-09 12:30:00,83.65,83.76,83.19,83.2,2100.0,83.65,83.76,83.19,83.2,2100.0
2013-10-09 13:00:00,83.29,83.36,83.08,83.23,11300.0,83.29,83.36,83.08,83.23,11300.0
2013-10-09 13:30:00,83.31,83.31,83.18,83.26,4100.0,83.31,83.31,83.18,83.26,4100.0
2013-10-09 14:00:00,83.17,83.3,82.81,83.23,3000.0,83.17,83.3,82.81,83.23,3000.0
2013-10-09 14:30:00,83.09,83.31,83.01,83.27,1800.0,83.09,83.31,83.01,83.27,1800.0
2013-10-09 15:00:00,83.23,83.23,82.91,82.96,2500.0,83.23,83.23,82.91,82.96,2500.0
2013-10-09 15:30:00,83.14,83.14,82.42,82.78,30500.0,83.14,83.14,82.42,82.78,30500.0
2013-10-10 09:30:00,83.81,84.39,82.97,84.21,2000.0,83.81,84.39,82.97,84.21,2000.0
2013-10-10 10:00:00,84.21,84.21,83.97,83.97,300.0,84.21,84.21,83.97,83.97,300.0
2013-10-10 10:30:00,84.49,84.75,84.41,84.7,4100.0,84.49,84.75,84.41,84.7,4100.0
2013-10-10 11:00:00,84.61,84.61,84.59,84.59,200.0,84.61,84.61,84.59,84.59,200.0
2013-10-10 11:30:00,84.6,85.14,84.58,84.98,4400.0,84.6,85.14,84.58,84.98,4400.0
2013-10-10 12:00:00,85.1,85.1,84.78,85.02,900.0,85.1,85.1,84.78,85.02,900.0
2013-10-10 12:30:00,84.91,85.16,84.9,85.04,2100.0,84.91,85.16,84.9,85.04,2100.0
2013-10-10 13:00:00,84.83,84.96,84.7,84.96,2600.0,84.83,84.96,84.7,84.96,2600.0
2013-10-10 13:30:00,85.03,85.03,84.84,84.96,2400.0,85.03,85.03,84.84,84.96,2400.0
2013-10-10 14:00:00,85.0,85.13,84.98,85.1,1200.0,85.0,85.13,84.98,85.1,1200.0
2013-10-10 14:30:00,85.11,85.19,85.0,85.18,1700.0,85.11,85.19,85.0,85.18,1700.0
2013-10-10 15:00:00,85.17,85.45,84.99,85.45,4600.0,85.17,85.45,84.99,85.45,4600.0
2013-10-10 15:30:00,85.63,85.7,85.27,85.69,9800.0,85.63,85.7,85.27,85.69,9800.0
2013-10-11 09:30:00,85.2,85.33,85.0,85.31,2600.0,85.2,85.33,85.0,85.31,2600.0
2013-10-11 10:00:00,85.49,85.54,85.33,85.47,1400.0,85.49,85.54,85.33,85.47,1400.0
2013-10-11 10:30:00,85.7,85.77,85.68,85.77,3300.0,85.7,85.77,85.68,85.77,3300.0
2013-10-11 11:00:00,85.92,86.17,85.9,86.17,700.0,85.92,86.17,85.9,86.17,700.0
2013-10-11 11:30:00,85.96,86.52,85.96,86.52,3500.0,85.96,86.52,85.96,86.52,3500.0
2013-10-11 12:00:00,86.51,86.93,86.51,86.77,4700.0,86.51,86.93,86.51,86.77,4700.0
2013-10-11 12:30:00,86.65,86.97,86.62,86.82,3400.0,86.65,86.97,86.62,86.82,3400.0
2013-10-11 13:00:00,86.75,87.0,86.74,86.77,9200.0,86.75,87.0,86.74,86.77,9200.0
2013-10-11 13:30:00,86.85,86.95,86.76,86.87,1300.0,86.85,86.95,86.76,86.87,1300.0
2013-10-11 14:00:00,86.89,86.99,86.81,86.88,4300.0,86.89,86.99,86.81,86.88,4300.0
2013-10-11 14:30:00,86.89,87.0,86.88,86.93,4500.0,86.89,87.0,86.88,86.93,4500.0
2013-10-11 15:00:00,86.91,86.93,86.81,86.88,4600.0,86.91,86.93,86.81,86.88,4600.0
2013-10-11 15:30:00,86.97,87.23,86.88,87.23,37200.0,86.97,87.23,86.88,87.23,37200.0
2013-10-14 09:30:00,86.87,87.36,86.19,87.07,3400.0,86.87,87.36,86.19,87.07,3400.0
2013-10-14 10:00:00,86.91,87.13,86.79,87.13,1300.0,86.91,87.13,86.79,87.13,1300.0
2013-10-14 10:30:00,87.18,87.75,87.06,87.43,24000.0,87.18,87.75,87.06,87.43,24000.0
2013-10-14 11:00:00,87.43,87.55,87.29,87.47,3100.0,87.43,87.55,87.29,87.47,3100.0
2013-10-14 11:30:00,87.49,87.86,87.47,87.82,7700.0,87.49,87.86,87.47,87.82,7700.0
2013-10-14 12:00:00,87.87,87.91,87.46,87.46,16300.0,87.87,87.91,87.46,87.46,16300.0
2013-10-14 12:30:00,87.26,87.44,87.22,87.44,3300.0,87.26,87.44,87.22,87.44,3300.0
2013-10-14 13:00:00,87.41,87.57,87.4,87.44,1800.0,87.41,87.57,87.4,87.44,1800.0
2013-10-14 13:30:00,87.45,87.49,87.33,87.33,1300.0,87.45,87.49,87.33,87.33,1300.0
2013-10-14 14:00:00,87.4,87.64,87.4,87.57,1900.0,87.4,87.64,87.4,87.57,1900.0
2013-10-14 14:30:00,87.58,87.58,87.1,87.41,2600.0,87.58,87.58,87.1,87.41,2600.0
2013-10-14 15:00:00,87.41,87.63,87.41,87.55,1400.0,87.41,87.63,87.41,87.55,1400.0
2013-10-14 15:30:00,87.52,87.65,87.26,87.59,25100.0,87.52,87.65,87.26,87.59,25100.0
2013-10-15 09:30:00,87.55,87.81,86.77,87.8,8200.0,87.55,87.81,86.77,87.8,8200.0
2013-10-15 10:00:00,87.53,87.81,87.18,87.37,1700.0,87.53,87.81,87.18,87.37,1700.0
2013-10-15 10:30:00,87.52,87.55,86.89,86.89,3900.0,87.52,87.55,86.89,86.89,3900.0
2013-10-15 11:00:00,86.9,87.53,86.84,87.33,3200.0,86.9,87.53,86.84,87.33,3200.0
2013-10-15 11:30:00,87.0,87.13,86.91,87.0,1600.0,87.0,87.13,86.91,87.0,1600.0
2013-10-15 12:00:00,86.88,87.06,86.86,86.86,2100.0,86.88,87.06,86.86,86.86,2100.0
2013-10-15 12:30:00,86.68,86.68,86.25,86.4,5400.0,86.68,86.68,86.25,86.4,5400.0
2013-10-15 13:00:00,86.3,86.54,86.3,86.54,2200.0,86.3,86.54,86.3,86.54,2200.0
2013-10-15 13:30:00,86.36,86.46,86.19,86.31,700.0,86.36,86.46,86.19,86.31,700.0
2013-10-15 14:00:00,86.43,86.54,86.29,86.39,1600.0,86.43,86.54,86.29,86.39,1600.0
2013-10-15 14:30:00,86.4,86.55,86.12,86.55,4200.0,86.4,86.55,86.12,86.55,4200.0
2013-10-15 15:00:00,86.59,86.82,86.44,86.58,5000.0,86.59,86.82,86.44,86.58,5000.0
2013-10-15 15:30:00,86.58,86.6,86.17,86.22,20200.0,86.58,86.6,86.17,86.22,20200.0
2013-10-16 09:30:00,86.61,87.32,86.18,87.31,5700.0,86.61,87.32,86.18,87.31,5700.0
2013-10-16 10:00:00,86.84,87.04,86.55,86.55,1700.0,86.84,87.04,86.55,86.55,1700.0
2013-10-16 10:30:00,86.56,86.99,86.45,86.72,3400.0,86.56,86.99,86.45,86.72,3400.0
2013-10-16 11:00:00,86.76,86.92,86.59,86.85,2000.0,86.76,86.92,86.59,86.85,2000.0
2013-10-16 11:30:00,86.73,86.9,86.51,86.7,3500.0,86.73,86.9,86.51,86.7,3500.0
2013-10-16 12:00:00,86.7,87.08,86.51,86.88,6700.0,86.7,87.08,86.51,86.88,6700.0
2013-10-16 12:30:00,86.76,86.95,86.53,86.53,1800.0,86.76,86.95,86.53,86.53,1800.0
2013-10-16 13:00:00,86.4,87.03,86.4,86.9,36000.0,86.4,87.03,86.4,86.9,36000.0
2013-10-16 13:30:00,87.01,87.25,86.95,86.95,1900.0,87.01,87.25,86.95,86.95,1900.0
2013-10-16 14:00:00,86.93,87.19,86.81,86.91,3300.0,86.93,87.19,86.81,86.91,3300.0
2013-10-16 14:30:00,86.86,86.89,86.7,86.86,2800.0,86.86,86.89,86.7,86.86,2800.0
2013-10-16 15:00:00,86.8,87.21,86.8,87.12,5900.0,86.8,87.21,86.8,87.12,5900.0
2013-10-16 15:30:00,87.12,87.35,86.98,87.28,14500.0,87.12,87.35,86.98,87.28,14500.0
2013-10-17 09:30:00,86.93,87.76,86.93,87.28,1100.0,86.93,87.76,86.93,87.28,1100.0
2013-10-17 10:00:00,87.45,87.87,87.43,87.72,2500.0,87.45,87.87,87.43,87.72,2500.0
2013-10-17 10:30:00,87.76,87.91,87.69,87.88,2300.0,87.76,87.91,87.69,87.88,2300.0
2013-10-17 11:00:00,88.11,88.15,87.71,87.9,5900.0,88.11,88.15,87.71,87.9,5900.0
2013-10-17 11:30:00,87.9,88.03,87.68,87.96,8100.0,87.9,88.03,87.68,87.96,8100.0
2013-10-17 12:00:00,87.89,88.2,87.89,88.2,900.0,87.89,88.2,87.89,88.2,900.0
2013-10-17 12:30:00,87.98,88.13,87.94,88.13,1400.0,87.98,88.13,87.94,88.13,1400.0
2013-10-17 13:00:00,87.78,87.94,87.76,87.89,600.0,87.78,87.94,87.76,87.89,600.0
2013-10-17 13:30:00,87.91,87.91,87.65,87.71,1600.0,87.91,87.91,87.65,87.71,1600.0
2013-10-17 14:00:00,87.66,87.87,87.64,87.87,2400.0,87.66,87.87,87.64,87.87,2400.0
2013-10-17 14:30:00,87.72,87.72,87.46,87.5,4500.0,87.72,87.72,87.46,87.5,4500.0
2013-10-17 15:00:00,87.5,87.9,87.5,87.83,4000.0,87.5,87.9,87.5,87.83,4000.0
2013-10-17 15:30:00,87.79,88.27,87.76,88.02,27800.0,87.79,88.27,87.76,88.02,27800.0
2013-10-18 09:30:00,88.88,88.94,87.58,87.83,30500.0,88.88,88.94,87.58,87.83,30500.0
2013-10-18 10:00:00,87.81,87.96,87.23,87.23,13500.0,87.81,87.96,87.23,87.23,13500.0
2013-10-18 10:30:00,87.16,87.34,86.97,87.22,10800.0,87.16,87.34,86.97,87.22,10800.0
2013-10-18 11:00:00,87.13,87.22,87.0,87.13,9700.0,87.13,87.22,87.0,87.13,9700.0
2013-10-18 11:30:00,87.16,87.5,87.09,87.2,12400.0,87.16,87.5,87.09,87.2,12400.0
2013-10-18 12:00:00,87.2,87.44,87.11,87.37,1500.0,87.2,87.44,87.11,87.37,1500.0
2013-10-18 12:30:00,87.37,87.59,87.37,87.57,2000.0,87.37,87.59,87.37,87.57,2000.0
2013-10-18 13:00:00,87.59,87.82,87.59,87.81,1100.0,87.59,87.82,87.59,87.81,1100.0
2013-10-18 13:30:00,87.83,87.85,87.68,87.78,2300.0,87.83,87.85,87.68,87.78,2300.0
2013-10-18 14:00:00,87.78,88.09,87.76,88.0,8300.0,87.78,88.09,87.76,88.0,8300.0
2013-10-18 14:30:00,87.87,88.03,87.87,88.01,2100.0,87.87,88.03,87.87,88.01,2100.0
2013-10-18 15:00:00,87.94,88.12,87.91,87.98,9500.0,87.94,88.12,87.91,87.98,9500.0
2013-10-18 15:30:00,88.04,88.31,87.9,88.17,30100.0,88.04,88.31,87.9,88.17,30100.0
2013-10-21 09:30:00,88.27,88.56,88.26,88.52,3100.0,88.27,88.56,88.26,88.52,3100.0
2013-10-21 10:00:00,88.48,88.72,88.3,88.42,6800.0,88.48,88.72,88.3,88.42,6800.0
2013-10-21 10:30:00,88.36,88.4,87.81,87.84,2400.0,88.36,88.4,87.81,87.84,2400.0
2013-10-21 11:00:00,87.87,88.39,87.81,88.0,2900.0,87.87,88.39,87.81,88.0,2900.0
2013-10-21 11:30:00,88.07,88.3,87.92,88.13,25600.0,88.07,88.3,87.92,88.13,25600.0
2013-10-21 12:00:00,88.17,88.26,88.04,88.2,12400.0,88.17,88.26,88.04,88.2,12400.0
2013-10-21 12:30:00,88.12,88.2,88.04,88.2,800.0,88.12,88.2,88.04,88.2,800.0
2013-10-21 13:00:00,88.12,88.31,87.87,87.87,15700.0,88.12,88.31,87.87,87.87,15700.0
2013-10-21 13:30:00,87.79,88.05,87.79,87.88,2700.0,87.79,88.05,87.79,87.88,2700.0
2013-10-21 14:00:00,87.89,88.03,87.87,88.02,5700.0,87.89,88.03,87.87,88.02,5700.0
2013-10-21 14:30:00,88.1,88.15,87.8,88.03,6900.0,88.1,88.15,87.8,88.03,6900.0
2013-10-21 15:00:00,88.0,88.15,88.0,88.09,11500.0,88.0,88.15,88.0,88.09,11500.0
2013-10-21 15:30:00,88.09,88.56,88.01,88.53,42700.0,88.09,88.56,88.01,88.53,42700.0
2013-10-22 09:30:00,88.65,89.61,88.45,89.61,10000.0,88.65,89.61,88.45,89.61,10000.0
2013-10-22 10:00:00,89.52,89.89,89.52,89.67,500.0,89.52,89.89,89.52,89.67,500.0
2013-10-22 10:30:00,89.38,89.78,89.37,89.63,3700.0,89.38,89.78,89.37,89.63,3700.0
2013-10-22 11:00:00,89.64,89.83,89.45,89.53,4200.0,89.64,89.83,89.45,89.53,4200.0
2013-10-22 11:30:00,89.49,89.69,89.19,89.64,8800.0,89.49,89.69,89.19,89.64,8800.0
2013-10-22 12:00:00,89.57,89.62,89.4,89.62,2600.0,89.57,89.62,89.4,89.62,2600.0
2013-10-22 12:30:00,89.57,89.65,89.32,89.47,12600.0,89.57,89.65,89.32,89.47,12600.0
2013-10-22 13:00:00,89.41,89.62,89.25,89.59,2600.0,89.41,89.62,89.25,89.59,2600.0
2013-10-22 13:30:00,89.56,89.88,89.54,89.88,8200.0,89.56,89.88,89.54,89.88,8200.0
2013-10-22 14:00:00,89.86,89.99,89.32,89.41,6000.0,89.86,89.99,89.32,89.41,6000.0
2013-10-22 14:30:00,89.5,89.73,89.42,89.42,6700.0,89.5,89.73,89.42,89.42,6700.0
2013-10-22 15:00:00,89.45,89.56,89.27,89.56,13100.0,89.45,89.56,89.27,89.56,13100.0
2013-10-22 15:30:00,89.61,89.62,89.3,89.4,14600.0,89.61,89.62,89.3,89.4,14600.0
2013-10-23 09:30:00,88.94,90.0,88.94,89.35,4100.0,88.94,90.0,88.94,89.35,4100.0
2013-10-23 10:00:00,89.29,89.99,89.29,89.43,6400.0,89.29,89.99,89.29,89.43,6400.0
2013-10-23 10:30:00,89.33,89.8,89.29,89.43,6100.0,89.33,89.8,89.29,89.43,6100.0
2013-10-23 11:00:00,89.49,91.19,89.45,89.67,27600.0,89.49,91.19,89.45,89.67,27600.0
2013-10-23 11:30:00,89.66,90.15,89.64,90.01,14000.0,89.66,90.15,89.64,90.01,14000.0
2013-10-23 12:00:00,89.93,90.03,89.76,89.9,1400.0,89.93,90.03,89.76,89.9,1400.0
2013-10-23 12:30:00,89.8,90.15,89.76,90.08,4400.0,89.8,90.15,89.76,90.08,4400.0
2013-10-23 13:00:00,89.9,90.17,89.8,89.9,6600.0,89.9,90.17,89.8,89.9,6600.0
2013-10-23 13:30:00,89.69,89.81,89.64,89.68,3300.0,89.69,89.81,89.64,89.68,3300.0
2013-10-23 14:00:00,89.66,89.88,89.61,89.61,18900.0,89.66,89.88,89.61,89.61,18900.0
2013-10-23 14:30:00,89.61,89.86,89.6,89.73,1900.0,89.61,89.86,89.6,89.73,1900.0
2013-10-23 15:00:00,89.69,89.86,89.47,89.5,4800.0,89.69,89.86,89.47,89.5,4800.0
2013-10-23 15:30:00,89.49,89.91,89.19,89.59,30800.0,89.49,89.91,89.19,89.59,30800.0
2013-10-24 09:30:00,90.14,90.92,89.03,89.19,9400.0,90.14,90.92,89.03,89.19,9400.0
2013-10-24 10:00:00,89.21,89.28,88.96,89.23,1800.0,89.21,89.28,88.96,89.23,1800.0
2013-10-24 10:30:00,89.22,89.43,89.22,89.4,1500.0,89.22,89.43,89.22,89.4,1500.0
2013-10-24 11:00:00,89.22,89.91,89.22,89.87,6700.0,89.22,89.91,89.22,89.87,6700.0
2013-10-24 11:30:00,89.85,89.85,89.2,89.56,15100.0,89.85,89.85,89.2,89.56,15100.0
2013-10-24 12:00:00,89.69,90.11,89.61,89.99,18100.0,89.69,90.11,89.61,89.99,18100.0
2013-10-24 12:30:00,89.95,90.74,89.95,90.74,4000.0,89.95,90.74,89.95,90.74,4000.0
2013-10-24 13:00:00,90.61,90.77,89.97,89.97,27700.0,90.61,90.77,89.97,89.97,27700.0
2013-10-24 13:30:00,89.64,89.95,89.29,89.54,3500.0,89.64,89.95,89.29,89.54,3500.0
2013-10-24 14:00:00,89.54,90.33,89.43,90.32,5200.0,89.54,90.33,89.43,90.32,5200.0
2013-10-24 14:30:00,90.26,90.4,90.15,90.25,5000.0,90.26,90.4,90.15,90.25,5000.0
2013-10-24 15:00:00,90.12,90.4,90.12,90.37,13100.0,90.12,90.4,90.12,90.37,13100.0
2013-10-24 15:30:00,90.32,90.71,89.91,90.51,30100.0,90.32,90.71,89.91,90.51,30100.0
2013-10-25 09:30:00,91.12,91.17,88.92,88.92,23300.0,91.12,91.17,88.92,88.92,23300.0
2013-10-25 10:00:00,88.78,90.18,88.62,90.12,7400.0,88.78,90.18,88.62,90.12,7400.0
2013-10-25 10:30:00,90.12,90.65,90.09,90.49,16200.0,90.12,90.65,90.09,90.49,16200.0
2013-10-25 11:00:00,90.42,90.67,90.42,90.65,4900.0,90.42,90.67,90.42,90.65,4900.0
2013-10-25 11:30:00,90.7,90.72,90.24,90.24,5700.0,90.7,90.72,90.24,90.24,5700.0
2013-10-25 12:00:00,90.36,90.62,90.14,90.62,3400.0,90.36,90.62,90.14,90.62,3400.0
2013-10-25 12:30:00,90.54,90.57,90.22,90.49,3700.0,90.54,90.57,90.22,90.49,3700.0
2013-10-25 13:00:00,90.46,90.54,90.36,90.4,1900.0,90.46,90.54,90.36,90.4,1900.0
2013-10-25 13:30:00,90.47,90.47,90.24,90.4,11800.0,90.47,90.47,90.24,90.4,11800.0
2013-10-25 14:00:00,90.44,90.84,90.39,90.84,13900.0,90.44,90.84,90.39,90.84,13900.0
2013-10-25 14:30:00,90.72,90.85,90.55,90.69,3600.0,90.72,90.85,90.55,90.69,3600.0
2013-10-25 15:00:00,90.65,90.76,90.25,90.37,36000.0,90.65,90.76,90.25,90.37,36000.0
2013-10-25 15:30:00,90.36,90.47,89.92,90.23,52000.0,90.36,90.47,89.92,90.23,52000.0
2013-10-28 09:30:00,90.14,90.47,89.42,89.74,3300.0,90.14,90.47,89.42,89.74,3300.0
2013-10-28 10:00:00,89.98,90.24,89.98,90.1,900.0,89.98,90.24,89.98,90.1,900.0
2013-10-28 10:30:00,89.97,90.16,89.89,89.93,2200.0,89.97,90.16,89.89,89.93,2200.0
2013-10-28 11:00:00,89.75,90.1,89.75,89.97,3600.0,89.75,90.1,89.75,89.97,3600.0
2013-10-28 11:30:00,89.93,89.95,89.58,89.78,1900.0,89.93,89.95,89.58,89.78,1900.0
2013-10-28 12:00:00,89.78,90.23,89.67,90.21,10100.0,89.78,90.23,89.67,90.21,10100.0
2013-10-28 12:30:00,90.05,90.18,89.91,90.01,24100.0,90.05,90.18,89.91,90.01,24100.0
2013-10-28 13:00:00,90.01,90.62,90.01,90.48,17900.0,90.01,90.62,90.01,90.48,17900.0
2013-10-28 13:30:00,90.58,90.75,90.4,90.54,11700.0,90.58,90.75,90.4,90.54,11700.0
2013-10-28 14:00:00,90.47,90.77,90.4,90.72,11100.0,90.47,90.77,90.4,90.72,11100.0
2013-10-28 14:30:00,90.73,90.8,90.6,90.6,13700.0,90.73,90.8,90.6,90.6,13700.0
2013-10-28 15:00:00,90.6,90.6,89.99,89.99,12700.0,90.6,90.6,89.99,89.99,12700.0
2013-10-28 15:30:00,90.06,90.6,89.99,90.59,23400.0,90.06,90.6,89.99,90.59,23400.0
2013-10-29 09:30:00,90.58,91.13,90.54,91.09,10800.0,90.58,91.13,90.54,91.09,10800.0
2013-10-29 10:00:00,90.85,90.89,90.75,90.75,900.0,90.85,90.89,90.75,90.75,900.0
2013-10-29 10:30:00,90.84,91.02,90.66,90.7,3000.0,90.84,91.02,90.66,90.7,3000.0
2013-10-29 11:00:00,90.75,90.81,90.5,90.62,5200.0,90.75,90.81,90.5,90.62,5200.0
2013-10-29 11:30:00,90.5,90.78,90.31,90.78,11000.0,90.5,90.78,90.31,90.78,11000.0
2013-10-29 12:00:00,90.67,90.99,90.37,90.85,33300.0,90.67,90.99,90.37,90.85,33300.0
2013-10-29 12:30:00,90.84,91.17,90.81,91.07,13900.0,90.84,91.17,90.81,91.07,13900.0
2013-10-29 13:00:00,91.0,91.05,90.46,90.46,2100.0,91.0,91.05,90.46,90.46,2100.0
2013-10-29 13:30:00,90.35,90.84,90.33,90.67,2100.0,90.35,90.84,90.33,90.67,2100.0
2013-10-29 14:00:00,90.56,90.7,90.43,90.62,2400.0,90.56,90.7,90.43,90.62,2400.0
2013-10-29 14:30:00,90.72,90.86,90.67,90.74,4600.0,90.72,90.86,90.67,90.74,4600.0
2013-10-29 15:00:00,90.81,91.08,90.6,90.88,6100.0,90.81,91.08,90.6,90.88,6100.0
2013-10-29 15:30:00,90.86,91.25,90.79,91.14,19500.0,90.86,91.25,90.79,91.14,19500.0
2013-10-30 09:30:00,91.1,91.52,90.71,91.52,1800.0,91.1,91.52,90.71,91.52,1800.0
2013-10-30 10:00:00,91.13,91.4,91.0,91.29,3800.0,91.13,91.4,91.0,91.29,3800.0
2013-10-30 10:30:00,91.27,91.28,90.76,91.0,3100.0,91.27,91.28,90.76,91.0,3100.0
2013-10-30 11:00:00,90.93,90.95,90.81,90.83,11000.0,90.93,90.95,90.81,90.83,11000.0
2013-10-30 11:30:00,90.53,90.66,90.38,90.38,2100.0,90.53,90.66,90.38,90.38,2100.0
2013-10-30 12:00:00,90.39,90.39,90.15,90.15,2800.0,90.39,90.39,90.15,90.15,2800.0
2013-10-30 12:30:00,90.24,90.36,90.05,90.36,1900.0,90.24,90.36,90.05,90.36,1900.0
2013-10-30 13:00:00,90.36,90.36,90.01,90.14,5100.0,90.36,90.36,90.01,90.14,5100.0
2013-10-30 13:30:00,89.94,90.45,89.94,90.2,7100.0,89.94,90.45,89.94,90.2,7100.0
2013-10-30 14:00:00,90.38,90.68,89.57,89.72,7700.0,90.38,90.68,89.57,89.72,7700.0
2013-10-30 14:30:00,89.77,90.05,89.21,89.27,5600.0,89.77,90.05,89.21,89.27,5600.0
2013-10-30 15:00:00,89.31,89.49,89.05,89.34,14000.0,89.31,89.49,89.05,89.34,14000.0
2013-10-30 15:30:00,89.37,89.94,89.36,89.4,21800.0,89.37,89.94,89.36,89.4,21800.0
2013-10-31 09:30:00,89.47,90.03,89.11,89.76,3600.0,89.47,90.03,89.11,89.76,3600.0
2013-10-31 10:00:00,89.42,89.58,89.22,89.34,2500.0,89.42,89.58,89.22,89.34,2500.0
2013-10-31 10:30:00,89.35,89.56,88.91,89.38,5800.0,89.35,89.56,88.91,89.38,5800.0
2013-10-31 11:00:00,89.44,90.19,89.34,90.19,3400.0,89.44,90.19,89.34,90.19,3400.0
2013-10-31 11:30:00,90.3,90.3,89.97,90.0,12400.0,90.3,90.3,89.97,90.0,12400.0
2013-10-31 12:00:00,90.17,90.39,90.08,90.36,1300.0,90.17,90.39,90.08,90.36,1300.0
2013-10-31 12:30:00,90.37,90.57,90.08,90.08,2300.0,90.37,90.57,90.08,90.08,2300.0
2013-10-31 13:00:00,90.24,90.29,90.04,90.12,15400.0,90.24,90.29,90.04,90.12,15400.0
2013-10-31 13:30:00,90.14,90.14,89.52,89.57,34300.0,90.14,90.14,89.52,89.57,34300.0
2013-10-31 14:00:00,89.69,89.99,89.54,89.98,2100.0,89.69,89.99,89.54,89.98,2100.0
2013-10-31 14:30:00,89.92,90.0,89.71,89.71,3400.0,89.92,90.0,89.71,89.71,3400.0
2013-10-31 15:00:00,89.54,89.67,89.31,89.46,7400.0,89.54,89.67,89.31,89.46,7400.0
2013-10-31 15:30:00,89.38,89.62,88.8,88.81,53000.0,89.38,89.62,88.8,88.81,53000.0
2013-11-01 09:30:00,88.68,89.03,88.2,88.78,29100.0,88.68,89.03,88.2,88.78,29100.0
2013-11-01 10:00:00,88.76,88.76,88.06,88.08,11000.0,88.76,88.76,88.06,88.08,11000.0
2013-11-01 10:30:00,88.08,88.28,87.84,87.99,8000.0,88.08,88.28,87.84,87.99,8000.0
2013-11-01 11:00:00,87.99,87.99,87.37,87.45,11000.0,87.99,87.99,87.37,87.45,11000.0
2013-11-01 11:30:00,87.44,87.75,87.02,87.12,7000.0,87.44,87.75,87.02,87.12,7000.0
2013-11-01 12:00:00,87.23,87.47,87.13,87.19,6100.0,87.23,87.47,87.13,87.19,6100.0
2013-11-01 12:30:00,87.17,87.41,87.07,87.17,8500.0,87.17,87.41,87.07,87.17,8500.0
2013-11-01 13:00:00,87.37,87.51,87.1,87.38,7700.0,87.37,87.51,87.1,87.38,7700.0
2013-11-01 13:30:00,87.41,87.49,87.09,87.21,14600.0,87.41,87.49,87.09,87.21,14600.0
2013-11-01 14:00:00,87.23,87.62,87.21,87.4,13600.0,87.23,87.62,87.21,87.4,13600.0
2013-11-01 14:30:00,87.39,87.54,87.25,87.25,19200.0,87.39,87.54,87.25,87.25,19200.0
2013-11-01 15:00:00,87.29,87.42,86.98,87.0,37700.0,87.29,87.42,86.98,87.0,37700.0
2013-11-01 15:30:00,87.0,87.88,87.0,87.46,71200.0,87.0,87.88,87.0,87.46,71200.0
2013-11-04 09:30:00,87.62,88.33,87.43,88.19,3100.0,87.62,88.33,87.43,88.19,3100.0
2013-11-04 10:00:00,88.19,88.5,88.19,88.3,2900.0,88.19,88.5,88.19,88.3,2900.0
2013-11-04 10:30:00,88.43,88.74,88.29,88.31,17300.0,88.43,88.74,88.29,88.31,17300.0
2013-11-04 11:00:00,88.3,88.3,88.0,88.29,8800.0,88.3,88.3,88.0,88.29,8800.0
2013-11-04 11:30:00,88.31,88.36,88.03,88.09,5800.0,88.31,88.36,88.03,88.09,5800.0
2013-11-04 12:00:00,88.09,88.09,87.91,87.95,4600.0,88.09,88.09,87.91,87.95,4600.0
2013-11-04 12:30:00,87.97,88.36,87.97,88.26,4800.0,87.97,88.36,87.97,88.26,4800.0
2013-11-04 13:00:00,88.26,88.39,88.2,88.23,3500.0,88.26,88.39,88.2,88.23,3500.0
2013-11-04 13:30:00,88.37,88.4,88.24,88.39,3700.0,88.37,88.4,88.24,88.39,3700.0
2013-11-04 14:00:00,88.4,88.66,88.4,88.52,5100.0,88.4,88.66,88.4,88.52,5100.0
2013-11-04 14:30:00,88.54,88.79,88.54,88.58,7400.0,88.54,88.79,88.54,88.58,7400.0
2013-11-04 15:00:00,88.61,88.69,88.36,88.44,9900.0,88.61,88.69,88.36,88.44,9900.0
2013-11-04 15:30:00,88.59,88.79,88.36,88.67,39400.0,88.59,88.79,88.36,88.67,39400.0
2013-11-05 09:30:00,88.31,88.93,87.97,88.38,4500.0,88.31,88.93,87.97,88.38,4500.0
2013-11-05 10:00:00,88.4,88.68,88.27,88.68,1600.0,88.4,88.68,88.27,88.68,1600.0
2013-11-05 10:30:00,88.88,88.95,88.59,88.62,3500.0,88.88,88.95,88.59,88.62,3500.0
2013-11-05 11:00:00,88.5,88.58,88.23,88.24,8100.0,88.5,88.58,88.23,88.24,8100.0
2013-11-05 11:30:00,88.32,88.7,88.3,88.59,3400.0,88.32,88.7,88.3,88.59,3400.0
2013-11-05 12:00:00,88.59,88.82,88.55,88.8,12900.0,88.59,88.82,88.55,88.8,12900.0
2013-11-05 12:30:00,88.8,89.09,88.69,88.73,6900.0,88.8,89.09,88.69,88.73,6900.0
2013-11-05 13:00:00,88.81,88.92,88.55,88.92,10600.0,88.81,88.92,88.55,88.92,10600.0
2013-11-05 13:30:00,88.92,89.11,88.54,88.59,19000.0,88.92,89.11,88.54,88.59,19000.0
2013-11-05 14:00:00,88.58,88.88,88.57,88.82,5300.0,88.58,88.88,88.57,88.82,5300.0
2013-11-05 14:30:00,88.88,88.88,88.54,88.58,5800.0,88.88,88.88,88.54,88.58,5800.0
2013-11-05 15:00:00,88.6,88.69,88.54,88.56,14400.0,88.6,88.69,88.54,88.56,14400.0
2013-11-05 15:30:00,88.58,88.73,88.53,88.6,13900.0,88.58,88.73,88.53,88.6,13900.0
2013-11-06 09:30:00,88.97,90.08,88.85,89.53,18700.0,88.97,90.08,88.85,89.53,18700.0
2013-11-06 10:00:00,89.52,89.64,88.85,88.91,8400.0,89.52,89.64,88.85,88.91,8400.0
2013-11-06 10:30:00,88.88,89.09,88.63,88.85,8800.0,88.88,89.09,88.63,88.85,8800.0
2013-11-06 11:00:00,88.91,89.03,88.73,88.87,9800.0,88.91,89.03,88.73,88.87,9800.0
2013-11-06 11:30:00,88.9,88.91,88.58,88.91,3000.0,88.9,88.91,88.58,88.91,3000.0
2013-11-06 12:00:00,88.9,88.92,88.71,88.83,5500.0,88.9,88.92,88.71,88.83,5500.0
2013-11-06 12:30:00,88.78,88.9,88.6,88.88,3800.0,88.78,88.9,88.6,88.88,3800.0
2013-11-06 13:00:00,88.56,88.84,88.56,88.75,3100.0,88.56,88.84,88.56,88.75,3100.0
2013-11-06 13:30:00,88.78,88.9,88.59,88.61,3400.0,88.78,88.9,88.59,88.61,3400.0
2013-11-06 14:00:00,88.64,88.71,88.42,88.55,15800.0,88.64,88.71,88.42,88.55,15800.0
2013-11-06 14:30:00,88.54,88.67,88.43,88.56,4200.0,88.54,88.67,88.43,88.56,4200.0
2013-11-06 15:00:00,88.55,88.62,88.42,88.44,10500.0,88.55,88.62,88.42,88.44,10500.0
2013-11-06 15:30:00,88.44,88.76,88.36,88.65,22000.0,88.44,88.76,88.36,88.65,22000.0
2013-11-07 09:30:00,88.82,89.19,88.48,88.63,10700.0,88.82,89.19,88.48,88.63,10700.0
2013-11-07 10:00:00,88.68,88.68,87.55,87.94,7800.0,88.68,88.68,87.55,87.94,7800.0
2013-11-07 10:30:00,88.06,88.11,87.56,87.95,4700.0,88.06,88.11,87.56,87.95,4700.0
2013-11-07 11:00:00,87.9,88.09,87.47,87.47,3700.0,87.9,88.09,87.47,87.47,3700.0
2013-11-07 11:30:00,87.46,87.89,87.44,87.72,2100.0,87.46,87.89,87.44,87.72,2100.0
2013-11-07 12:00:00,87.75,88.0,87.67,87.7,6000.0,87.75,88.0,87.67,87.7,6000.0
2013-11-07 12:30:00,87.72,87.73,87.5,87.5,3900.0,87.72,87.73,87.5,87.5,3900.0
2013-11-07 13:00:00,87.39,87.62,87.39,87.42,4100.0,87.39,87.62,87.39,87.42,4100.0
2013-11-07 13:30:00,87.42,87.57,87.27,87.44,2800.0,87.42,87.57,87.27,87.44,2800.0
2013-11-07 14:00:00,87.56,87.56,87.2,87.28,7800.0,87.56,87.56,87.2,87.28,7800.0
2013-11-07 14:30:00,87.2,87.33,86.94,87.26,8200.0,87.2,87.33,86.94,87.26,8200.0
2013-11-07 15:00:00,87.34,87.38,86.98,87.17,7200.0,87.34,87.38,86.98,87.17,7200.0
2013-11-07 15:30:00,87.17,87.43,86.92,86.96,24400.0,87.17,87.43,86.92,86.96,24400.0
2013-11-08 09:30:00,86.92,87.84,86.4,87.56,5300.0,86.92,87.84,86.4,87.56,5300.0
2013-11-08 10:00:00,87.48,87.81,87.45,87.45,5800.0,87.48,87.81,87.45,87.45,5800.0
2013-11-08 10:30:00,87.5,87.7,87.38,87.44,3400.0,87.5,87.7,87.38,87.44,3400.0
2013-11-08 11:00:00,87.39,87.63,87.39,87.52,4200.0,87.39,87.63,87.39,87.52,4200.0
2013-11-08 11:30:00,87.51,87.66,87.26,87.5,6500.0,87.51,87.66,87.26,87.5,6500.0
2013-11-08 12:00:00,87.54,87.62,87.4,87.51,8200.0,87.54,87.62,87.4,87.51,8200.0
2013-11-08 12:30:00,87.49,87.67,87.44,87.59,7200.0,87.49,87.67,87.44,87.59,7200.0
2013-11-08 13:00:00,87.5,87.59,87.42,87.42,10200.0,87.5,87.59,87.42,87.42,10200.0
2013-11-08 13:30:00,87.52,87.56,87.21,87.22,12800.0,87.52,87.56,87.21,87.22,12800.0
2013-11-08 14:00:00,87.45,87.59,87.4,87.59,1700.0,87.45,87.59,87.4,87.59,1700.0
2013-11-08 14:30:00,87.5,87.51,87.42,87.44,3600.0,87.5,87.51,87.42,87.44,3600.0
2013-11-08 15:00:00,87.45,87.58,87.33,87.5,6300.0,87.45,87.58,87.33,87.5,6300.0
2013-11-08 15:30:00,87.5,87.64,87.33,87.56,28200.0,87.5,87.64,87.33,87.56,28200.0
2013-11-11 09:30:00,87.41,87.41,86.69,87.16,800.0,87.41,87.41,86.69,87.16,800.0
2013-11-11 10:00:00,87.2,87.45,86.98,86.98,900.0,87.2,87.45,86.98,86.98,900.0
2013-11-11 10:30:00,86.98,87.35,86.97,87.32,2900.0,86.98,87.35,86.97,87.32,2900.0
2013-11-11 11:00:00,87.26,87.46,87.23,87.35,12100.0,87.26,87.46,87.23,87.35,12100.0
2013-11-11 11:30:00,87.25,87.34,87.23,87.34,2100.0,87.25,87.34,87.23,87.34,2100.0
2013-11-11 12:00:00,87.27,87.42,87.18,87.18,7900.0,87.27,87.42,87.18,87.18,7900.0
2013-11-11 12:30:00,87.22,87.48,87.19,87.41,5800.0,87.22,87.48,87.19,87.41,5800.0
2013-11-11 13:00:00,87.19,87.39,87.19,87.25,2100.0,87.19,87.39,87.19,87.25,2100.0
2013-11-11 13:30:00,87.39,87.39,87.25,87.25,1800.0,87.39,87.39,87.25,87.25,1800.0
2013-11-11 14:00:00,87.3,87.47,87.25,87.32,8700.0,87.3,87.47,87.25,87.32,8700.0
2013-11-11 14:30:00,87.32,87.42,87.03,87.23,11300.0,87.32,87.42,87.03,87.23,11300.0
2013-11-11 15:00:00,87.23,87.39,87.23,87.3,5900.0,87.23,87.39,87.23,87.3,5900.0
2013-11-11 15:30:00,87.3,87.37,87.15,87.28,14600.0,87.3,87.37,87.15,87.28,14600.0
2013-11-12 09:30:00,87.09,87.49,86.71,87.37,19800.0,87.09,87.49,86.71,87.37,19800.0
2013-11-12 10:00:00,87.3,87.48,87.11,87.25,18000.0,87.3,87.48,87.11,87.25,18000.0
2013-11-12 10:30:00,87.31,87.48,87.21,87.28,21700.0,87.31,87.48,87.21,87.28,21700.0
2013-11-12 11:00:00,87.36,87.37,87.23,87.28,17900.0,87.36,87.37,87.23,87.28,17900.0
2013-11-12 11:30:00,87.28,87.89,87.21,87.79,30600.0,87.28,87.89,87.21,87.79,30600.0
2013-11-12 12:00:00,87.81,87.9,87.5,87.8,12500.0,87.81,87.9,87.5,87.8,12500.0
2013-11-12 12:30:00,87.84,88.13,87.65,88.03,20500.0,87.84,88.13,87.65,88.03,20500.0
2013-11-12 13:00:00,87.99,88.21,87.81,88.02,7200.0,87.99,88.21,87.81,88.02,7200.0
2013-11-12 13:30:00,87.94,88.01,87.73,87.85,7000.0,87.94,88.01,87.73,87.85,7000.0
2013-11-12 14:00:00,87.92,88.01,87.79,87.91,10200.0,87.92,88.01,87.79,87.91,10200.0
2013-11-12 14:30:00,87.84,88.44,87.84,88.1,15000.0,87.84,88.44,87.84,88.1,15000.0
2013-11-12 15:00:00,88.1,88.3,87.92,87.92,18300.0,88.1,88.3,87.92,87.92,18300.0
2013-11-12 15:30:00,88.03,88.15,87.74,88.13,27400.0,88.03,88.15,87.74,88.13,27400.0
2013-11-13 09:30:00,87.44,88.27,87.44,88.08,3500.0,87.44,88.27,87.44,88.08,3500.0
2013-11-13 10:00:00,88.26,88.27,87.7,87.82,4900.0,88.26,88.27,87.7,87.82,4900.0
2013-11-13 10:30:00,87.95,88.23,87.65,87.72,2500.0,87.95,88.23,87.65,87.72,2500.0
2013-11-13 11:00:00,87.96,87.96,87.77,87.88,1000.0,87.96,87.96,87.77,87.88,1000.0
2013-11-13 11:30:00,87.88,88.0,87.55,87.76,2900.0,87.88,88.0,87.55,87.76,2900.0
2013-11-13 12:00:00,87.88,88.24,87.88,88.15,3600.0,87.88,88.24,87.88,88.15,3600.0
2013-11-13 12:30:00,88.08,88.33,88.06,88.25,2900.0,88.08,88.33,88.06,88.25,2900.0
2013-11-13 13:00:00,88.38,88.39,88.05,88.07,1500.0,88.38,88.39,88.05,88.07,1500.0
2013-11-13 13:30:00,88.12,88.28,88.05,88.05,1400.0,88.12,88.28,88.05,88.05,1400.0
2013-11-13 14:00:00,88.12,88.49,88.12,88.49,2600.0,88.12,88.49,88.12,88.49,2600.0
2013-11-13 14:30:00,88.46,88.49,88.27,88.43,3900.0,88.46,88.49,88.27,88.43,3900.0
2013-11-13 15:00:00,88.3,88.58,88.3,88.56,6000.0,88.3,88.58,88.3,88.56,6000.0
2013-11-13 15:30:00,88.56,88.87,88.55,88.82,27600.0,88.56,88.87,88.55,88.82,27600.0
2013-11-14 09:30:00,88.47,89.16,88.47,88.89,10000.0,88.47,89.16,88.47,88.89,10000.0
2013-11-14 10:00:00,88.89,89.33,88.56,89.01,5700.0,88.89,89.33,88.56,89.01,5700.0
2013-11-14 10:30:00,89.04,89.39,89.01,89.1,3100.0,89.04,89.39,89.01,89.1,3100.0
2013-11-14 11:00:00,89.18,89.49,89.18,89.35,3200.0,89.18,89.49,89.18,89.35,3200.0
2013-11-14 11:30:00,89.39,89.45,89.27,89.44,1600.0,89.39,89.45,89.27,89.44,1600.0
2013-11-14 12:00:00,89.41,89.53,89.2,89.33,2600.0,89.41,89.53,89.2,89.33,2600.0
2013-11-14 12:30:00,89.34,89.47,89.22,89.37,1700.0,89.34,89.47,89.22,89.37,1700.0
2013-11-14 13:00:00,89.3,89.47,88.96,89.09,36200.0,89.3,89.47,88.96,89.09,36200.0
2013-11-14 13:30:00,89.25,89.51,89.2,89.24,2500.0,89.25,89.51,89.2,89.24,2500.0
2013-11-14 14:00:00,89.32,89.53,89.32,89.53,2800.0,89.32,89.53,89.32,89.53,2800.0
2013-11-14 14:30:00,89.55,89.55,89.32,89.32,3700.0,89.55,89.55,89.32,89.32,3700.0
2013-11-14 15:00:00,89.32,89.62,89.32,89.49,4100.0,89.32,89.62,89.32,89.49,4100.0
2013-11-14 15:30:00,89.55,89.73,89.33,89.46,22900.0,89.55,89.73,89.33,89.46,22900.0
2013-11-15 09:30:00,89.33,89.33,88.24,88.53,10800.0,89.33,89.33,88.24,88.53,10800.0
2013-11-15 10:00:00,88.7,89.01,88.6,88.74,3500.0,88.7,89.01,88.6,88.74,3500.0
2013-11-15 10:30:00,88.68,88.8,88.37,88.71,3900.0,88.68,88.8,88.37,88.71,3900.0
2013-11-15 11:00:00,88.74,88.98,88.74,88.78,2400.0,88.74,88.98,88.74,88.78,2400.0
2013-11-15 11:30:00,88.8,89.17,88.69,89.17,4600.0,88.8,89.17,88.69,89.17,4600.0
2013-11-15 12:00:00,89.18,89.18,88.89,88.89,1700.0,89.18,89.18,88.89,88.89,1700.0
2013-11-15 12:30:00,88.83,88.96,88.47,88.49,8700.0,88.83,88.96,88.47,88.49,8700.0
2013-11-15 13:00:00,88.57,88.8,88.57,88.73,2600.0,88.57,88.8,88.57,88.73,2600.0
2013-11-15 13:30:00,88.81,88.85,88.68,88.68,1000.0,88.81,88.85,88.68,88.68,1000.0
2013-11-15 14:00:00,88.72,88.86,88.66,88.72,11400.0,88.72,88.86,88.66,88.72,11400.0
2013-11-15 14:30:00,88.73,88.76,88.52,88.76,4700.0,88.73,88.76,88.52,88.76,4700.0
2013-11-15 15:00:00,88.74,89.04,88.74,88.98,4600.0,88.74,89.04,88.74,88.98,4600.0
2013-11-15 15:30:00,88.94,89.05,88.76,88.85,19100.0,88.94,89.05,88.76,88.85,19100.0
2013-11-18 09:30:00,89.45,89.59,89.2,89.2,1700.0,89.45,89.59,89.2,89.2,1700.0
2013-11-18 10:00:00,89.11,89.34,88.95,89.18,13900.0,89.11,89.34,88.95,89.18,13900.0
2013-11-18 10:30:00,89.15,89.49,89.07,89.39,1800.0,89.15,89.49,89.07,89.39,1800.0
2013-11-18 11:00:00,89.4,89.58,89.13,89.31,17200.0,89.4,89.58,89.13,89.31,17200.0
2013-11-18 11:30:00,89.32,89.42,89.16,89.16,1300.0,89.32,89.42,89.16,89.16,1300.0
2013-11-18 12:00:00,89.18,89.25,89.07,89.25,1900.0,89.18,89.25,89.07,89.25,1900.0
2013-11-18 12:30:00,89.15,89.19,89.01,89.04,3700.0,89.15,89.19,89.01,89.04,3700.0
2013-11-18 13:00:00,89.04,89.32,89.04,89.32,1000.0,89.04,89.32,89.04,89.32,1000.0
2013-11-18 13:30:00,89.58,89.68,89.42,89.42,700.0,89.58,89.68,89.42,89.42,700.0
2013-11-18 14:00:00,89.55,89.55,89.42,89.48,1800.0,89.55,89.55,89.42,89.48,1800.0
2013-11-18 14:30:00,89.43,89.43,89.12,89.13,2300.0,89.43,89.43,89.12,89.13,2300.0
2013-11-18 15:00:00,89.16,89.16,88.2,88.33,11200.0,89.16,89.16,88.2,88.33,11200.0
2013-11-18 15:30:00,88.34,88.63,88.11,88.63,20100.0,88.34,88.63,88.11,88.63,20100.0
2013-11-19 09:30:00,88.47,89.36,88.38,89.03,3100.0,88.47,89.36,88.38,89.03,3100.0
2013-11-19 10:00:00,88.92,89.1,88.72,88.92,23700.0,88.92,89.1,88.72,88.92,23700.0
2013-11-19 10:30:00,88.92,89.26,88.56,89.26,6000.0,88.92,89.26,88.56,89.26,6000.0
2013-11-19 11:00:00,89.34,89.61,89.24,89.24,6200.0,89.34,89.61,89.24,89.24,6200.0
2013-11-19 11:30:00,89.18,89.41,88.95,89.4,8200.0,89.18,89.41,88.95,89.4,8200.0
2013-11-19 12:00:00,89.35,89.42,89.19,89.39,2800.0,89.35,89.42,89.19,89.39,2800.0
2013-11-19 12:30:00,89.29,89.29,88.98,89.04,5200.0,89.29,89.29,88.98,89.04,5200.0
2013-11-19 13:00:00,89.01,89.01,88.29,88.53,9400.0,89.01,89.01,88.29,88.53,9400.0
2013-11-19 13:30:00,88.53,88.64,88.36,88.56,9500.0,88.53,88.64,88.36,88.56,9500.0
2013-11-19 14:00:00,88.62,88.67,88.43,88.5,9900.0,88.62,88.67,88.43,88.5,9900.0
2013-11-19 14:30:00,88.62,88.67,88.42,88.63,2300.0,88.62,88.67,88.42,88.63,2300.0
2013-11-19 15:00:00,88.69,88.84,88.46,88.6,4000.0,88.69,88.84,88.46,88.6,4000.0
2013-11-19 15:30:00,88.66,88.73,88.52,88.7,12100.0,88.66,88.73,88.52,88.7,12100.0
2013-11-20 09:30:00,89.21,89.21,88.14,88.6,11200.0,89.21,89.21,88.14,88.6,11200.0
2013-11-20 10:00:00,88.5,88.74,88.13,88.13,7100.0,88.5,88.74,88.13,88.13,7100.0
2013-11-20 10:30:00,88.15,88.38,87.88,88.11,10200.0,88.15,88.38,87.88,88.11,10200.0
2013-11-20 11:00:00,88.28,88.28,88.09,88.19,6200.0,88.28,88.28,88.09,88.19,6200.0
2013-11-20 11:30:00,88.15,88.3,88.07,88.27,8200.0,88.15,88.3,88.07,88.27,8200.0
2013-11-20 12:00:00,88.15,88.43,88.12,88.21,14700.0,88.15,88.43,88.12,88.21,14700.0
2013-11-20 12:30:00,88.21,88.26,88.09,88.15,6400.0,88.21,88.26,88.09,88.15,6400.0
2013-11-20 13:00:00,88.26,88.3,88.06,88.3,5900.0,88.26,88.3,88.06,88.3,5900.0
2013-11-20 13:30:00,88.3,88.56,88.21,88.44,9300.0,88.3,88.56,88.21,88.44,9300.0
2013-11-20 14:00:00,88.44,88.44,88.03,88.14,15400.0,88.44,88.44,88.03,88.14,15400.0
2013-11-20 14:30:00,88.14,88.3,87.81,87.91,3500.0,88.14,88.3,87.81,87.91,3500.0
2013-11-20 15:00:00,87.81,88.01,87.5,87.78,7900.0,87.81,88.01,87.5,87.78,7900.0
2013-11-20 15:30:00,87.81,88.2,87.74,88.12,16400.0,87.81,88.2,87.74,88.12,16400.0
2013-11-21 09:30:00,88.32,88.54,87.33,88.5,7400.0,88.32,88.54,87.33,88.5,7400.0
2013-11-21 10:00:00,88.5,89.15,88.31,88.93,9800.0,88.5,89.15,88.31,88.93,9800.0
2013-11-21 10:30:00,88.94,89.57,88.88,89.57,7000.0,88.94,89.57,88.88,89.57,7000.0
2013-11-21 11:00:00,89.54,89.74,89.35,89.64,3700.0,89.54,89.74,89.35,89.64,3700.0
2013-11-21 11:30:00,89.68,89.75,89.58,89.75,4900.0,89.68,89.75,89.58,89.75,4900.0
2013-11-21 12:00:00,89.74,89.81,89.55,89.73,6600.0,89.74,89.81,89.55,89.73,6600.0
2013-11-21 12:30:00,89.72,89.72,89.4,89.51,7200.0,89.72,89.72,89.4,89.51,7200.0
2013-11-21 13:00:00,89.6,89.75,89.4,89.75,11100.0,89.6,89.75,89.4,89.75,11100.0
2013-11-21 13:30:00,89.74,89.86,89.55,89.71,13000.0,89.74,89.86,89.55,89.71,13000.0
2013-11-21 14:00:00,89.78,89.99,89.74,89.98,1300.0,89.78,89.99,89.74,89.98,1300.0
2013-11-21 14:30:00,89.94,89.99,89.78,89.97,2500.0,89.94,89.99,89.78,89.97,2500.0
2013-11-21 15:00:00,89.85,89.99,89.82,89.97,4000.0,89.85,89.99,89.82,89.97,4000.0
2013-11-21 15:30:00,89.97,90.18,89.8,90.17,20200.0,89.97,90.18,89.8,90.17,20200.0
2013-11-22 09:30:00,90.43,90.43,89.61,90.05,5600.0,90.43,90.43,89.61,90.05,5600.0
2013-11-22 10:00:00,90.06,90.09,89.75,90.02,6500.0,90.06,90.09,89.75,90.02,6500.0
2013-11-22 10:30:00,90.05,90.5,90.05,90.42,4500.0,90.05,90.5,90.05,90.42,4500.0
2013-11-22 11:00:00,90.45,90.51,90.26,90.39,2800.0,90.45,90.51,90.26,90.39,2800.0
2013-11-22 11:30:00,90.41,90.75,90.34,90.62,3200.0,90.41,90.75,90.34,90.62,3200.0
2013-11-22 12:00:00,90.76,90.89,90.61,90.89,2900.0,90.76,90.89,90.61,90.89,2900.0
2013-11-22 12:30:00,90.95,90.95,90.62,90.66,4300.0,90.95,90.95,90.62,90.66,4300.0
2013-11-22 13:00:00,90.6,91.05,90.6,90.89,2900.0,90.6,91.05,90.6,90.89,2900.0
2013-11-22 13:30:00,90.9,90.98,90.76,90.77,1600.0,90.9,90.98,90.76,90.77,1600.0
2013-11-22 14:00:00,90.75,91.02,90.63,90.94,3400.0,90.75,91.02,90.63,90.94,3400.0
2013-11-22 14:30:00,90.88,91.02,90.82,91.02,3600.0,90.88,91.02,90.82,91.02,3600.0
2013-11-22 15:00:00,91.02,91.1,90.8,90.94,8900.0,91.02,91.1,90.8,90.94,8900.0
2013-11-22 15:30:00,90.91,90.99,90.71,90.85,20600.0,90.91,90.99,90.71,90.85,20600.0
2013-11-25 09:30:00,90.78,90.78,90.37,90.68,8800.0,90.78,90.78,90.37,90.68,8800.0
2013-11-25 10:00:00,90.51,90.9,90.46,90.86,8400.0,90.51,90.9,90.46,90.86,8400.0
2013-11-25 10:30:00,90.86,91.11,90.8,91.11,4800.0,90.86,91.11,90.8,91.11,4800.0
2013-11-25 11:00:00,91.16,91.43,91.01,91.43,2400.0,91.16,91.43,91.01,91.43,2400.0
2013-11-25 11:30:00,91.34,91.44,91.12,91.36,3400.0,91.34,91.44,91.12,91.36,3400.0
2013-11-25 12:00:00,91.35,91.57,91.29,91.47,12700.0,91.35,91.57,91.29,91.47,12700.0
2013-11-25 12:30:00,91.43,91.8,91.32,91.53,15600.0,91.43,91.8,91.32,91.53,15600.0
2013-11-25 13:00:00,91.55,91.57,91.3,91.48,2100.0,91.55,91.57,91.3,91.48,2100.0
2013-11-25 13:30:00,91.29,91.72,91.29,91.63,2800.0,91.29,91.72,91.29,91.63,2800.0
2013-11-25 14:00:00,91.51,91.79,91.37,91.52,4300.0,91.51,91.79,91.37,91.52,4300.0
2013-11-25 14:30:00,91.5,91.5,91.24,91.24,1700.0,91.5,91.5,91.24,91.24,1700.0
2013-11-25 15:00:00,91.22,91.3,91.05,91.1,4400.0,91.22,91.3,91.05,91.1,4400.0
2013-11-25 15:30:00,91.15,91.37,91.04,91.23,17400.0,91.15,91.37,91.04,91.23,17400.0
2013-11-26 09:30:00,91.33,91.58,89.93,91.49,2400.0,91.33,91.58,89.93,91.49,2400.0
2013-11-26 10:00:00,91.53,91.84,91.34,91.83,2100.0,91.53,91.84,91.34,91.83,2100.0
2013-11-26 10:30:00,91.73,91.73,91.42,91.5,3300.0,91.73,91.73,91.42,91.5,3300.0
2013-11-26 11:00:00,91.69,92.06,91.53,92.06,1900.0,91.69,92.06,91.53,92.06,1900.0
2013-11-26 11:30:00,92.06,92.2,91.79,91.97,6400.0,92.06,92.2,91.79,91.97,6400.0
2013-11-26 12:00:00,91.88,92.16,91.88,92.04,11000.0,91.88,92.16,91.88,92.04,11000.0
2013-11-26 12:30:00,92.17,92.34,92.05,92.2,8300.0,92.17,92.34,92.05,92.2,8300.0
2013-11-26 13:00:00,92.22,92.41,92.12,92.21,5200.0,92.22,92.41,92.12,92.21,5200.0
2013-11-26 13:30:00,92.22,92.34,92.12,92.3,2700.0,92.22,92.34,92.12,92.3,2700.0
2013-11-26 14:00:00,92.22,92.36,92.04,92.2,9100.0,92.22,92.36,92.04,92.2,9100.0
2013-11-26 14:30:00,92.24,92.33,91.84,92.33,10900.0,92.24,92.33,91.84,92.33,10900.0
2013-11-26 15:00:00,92.22,92.35,92.07,92.26,5700.0,92.22,92.35,92.07,92.26,5700.0
2013-11-26 15:30:00,92.23,92.43,92.17,92.39,30300.0,92.23,92.43,92.17,92.39,30300.0
2013-11-27 09:30:00,92.73,92.78,91.79,92.78,5100.0,92.73,92.78,91.79,92.78,5100.0
2013-11-27 10:00:00,93.0,93.16,92.92,92.92,5800.0,93.0,93.16,92.92,92.92,5800.0
2013-11-27 10:30:00,93.02,93.16,92.47,92.5,20300.0,93.02,93.16,92.47,92.5,20300.0
2013-11-27 11:00:00,92.6,92.6,92.2,92.31,7100.0,92.6,92.6,92.2,92.31,7100.0
2013-11-27 11:30:00,92.33,92.54,92.23,92.48,8900.0,92.33,92.54,92.23,92.48,8900.0
2013-11-27 12:00:00,92.44,92.71,92.32,92.56,4400.0,92.44,92.71,92.32,92.56,4400.0
2013-11-27 12:30:00,92.48,92.71,92.3,92.5,13200.0,92.48,92.71,92.3,92.5,13200.0
2013-11-27 13:00:00,92.43,92.57,92.27,92.57,15100.0,92.43,92.57,92.27,92.57,15100.0
2013-11-27 13:30:00,92.57,92.65,92.43,92.56,20100.0,92.57,92.65,92.43,92.56,20100.0
2013-11-27 14:00:00,92.62,92.63,92.28,92.39,17300.0,92.62,92.63,92.28,92.39,17300.0
2013-11-27 14:30:00,92.49,93.0,92.49,92.93,5200.0,92.49,93.0,92.49,92.93,5200.0
2013-11-27 15:00:00,93.01,93.04,92.82,92.84,6300.0,93.01,93.04,92.82,92.84,6300.0
2013-11-27 15:30:00,92.81,93.02,92.64,93.01,25500.0,92.81,93.02,92.64,93.01,25500.0
2013-11-29 09:30:00,93.58,93.58,93.23,93.23,6000.0,93.58,93.58,93.23,93.23,6000.0
2013-11-29 10:00:00,93.37,93.37,92.87,92.96,3000.0,93.37,93.37,92.87,92.96,3000.0
2013-11-29 10:30:00,93.07,93.28,92.8,92.87,7400.0,93.07,93.28,92.8,92.87,7400.0
2013-11-29 11:00:00,92.78,93.1,92.74,93.09,3400.0,92.78,93.1,92.74,93.09,3400.0
2013-11-29 11:30:00,93.09,93.15,92.98,93.06,2000.0,93.09,93.15,92.98,93.06,2000.0
2013-11-29 12:00:00,93.16,93.16,92.97,93.08,2400.0,93.16,93.16,92.97,93.08,2400.0
2013-11-29 12:30:00,93.12,93.26,92.68,92.76,16300.0,93.12,93.26,92.68,92.76,16300.0
2013-12-02 09:30:00,92.58,92.8,91.89,92.25,6200.0,92.58,92.8,91.89,92.25,6200.0
2013-12-02 10:00:00,92.11,92.32,92.11,92.17,2500.0,92.11,92.32,92.11,92.17,2500.0
2013-12-02 10:30:00,92.09,92.15,91.95,92.04,2300.0,92.09,92.15,91.95,92.04,2300.0
2013-12-02 11:00:00,92.15,92.26,91.82,91.89,4200.0,92.15,92.26,91.82,91.89,4200.0
2013-12-02 11:30:00,91.92,91.92,91.36,91.57,6400.0,91.92,91.92,91.36,91.57,6400.0
2013-12-02 12:00:00,91.76,91.76,91.48,91.54,5300.0,91.76,91.76,91.48,91.54,5300.0
2013-12-02 12:30:00,91.6,91.75,91.57,91.75,1500.0,91.6,91.75,91.57,91.75,1500.0
2013-12-02 13:00:00,91.62,91.68,91.48,91.55,5200.0,91.62,91.68,91.48,91.55,5200.0
2013-12-02 13:30:00,91.48,91.65,91.37,91.65,14200.0,91.48,91.65,91.37,91.65,14200.0
2013-12-02 14:00:00,91.63,91.63,91.19,91.28,3100.0,91.63,91.63,91.19,91.28,3100.0
2013-12-02 14:30:00,91.35,91.46,90.85,91.4,5300.0,91.35,91.46,90.85,91.4,5300.0
2013-12-02 15:00:00,91.34,91.34,90.91,90.91,4400.0,91.34,91.34,90.91,90.91,4400.0
2013-12-02 15:30:00,90.93,91.38,90.93,91.37,30300.0,90.93,91.38,90.93,91.37,30300.0
2013-12-03 09:30:00,90.81,91.82,90.73,91.18,6400.0,90.81,91.82,90.73,91.18,6400.0
2013-12-03 10:00:00,91.09,91.37,90.71,91.2,5400.0,91.09,91.37,90.71,91.2,5400.0
2013-12-03 10:30:00,91.18,91.39,91.15,91.17,1500.0,91.18,91.39,91.15,91.17,1500.0
2013-12-03 11:00:00,91.17,91.31,90.97,91.31,1500.0,91.17,91.31,90.97,91.31,1500.0
2013-12-03 11:30:00,91.16,91.17,90.86,91.04,6200.0,91.16,91.17,90.86,91.04,6200.0
2013-12-03 12:00:00,91.05,91.26,91.04,91.17,3500.0,91.05,91.26,91.04,91.17,3500.0
2013-12-03 12:30:00,91.12,91.12,90.82,90.95,4900.0,91.12,91.12,90.82,90.95,4900.0
2013-12-03 13:00:00,91.04,91.09,90.61,90.61,5300.0,91.04,91.09,90.61,90.61,5300.0
2013-12-03 13:30:00,90.65,90.75,90.54,90.64,1300.0,90.65,90.75,90.54,90.64,1300.0
2013-12-03 14:00:00,90.58,90.67,90.49,90.52,3200.0,90.58,90.67,90.49,90.52,3200.0
2013-12-03 14:30:00,90.61,90.61,90.5,90.51,2400.0,90.61,90.61,90.5,90.51,2400.0
2013-12-03 15:00:00,90.52,90.64,90.32,90.46,16500.0,90.52,90.64,90.32,90.46,16500.0
2013-12-03 15:30:00,90.4,90.68,90.4,90.48,29500.0,90.4,90.68,90.4,90.48,29500.0
2013-12-04 09:30:00,89.83,89.93,89.46,89.92,6500.0,89.83,89.93,89.46,89.92,6500.0
2013-12-04 10:00:00,89.77,90.36,89.77,90.18,8700.0,89.77,90.36,89.77,90.18,8700.0
2013-12-04 10:30:00,90.03,90.43,90.0,90.12,6900.0,90.03,90.43,90.0,90.12,6900.0
2013-12-04 11:00:00,90.02,90.04,89.9,89.9,900.0,90.02,90.04,89.9,89.9,900.0
2013-12-04 11:30:00,89.9,90.06,89.89,89.9,2300.0,89.9,90.06,89.89,89.9,2300.0
2013-12-04 12:00:00,89.79,89.79,89.17,89.17,4400.0,89.79,89.79,89.17,89.17,4400.0
2013-12-04 12:30:00,89.37,89.84,89.26,89.73,9200.0,89.37,89.84,89.26,89.73,9200.0
2013-12-04 13:00:00,89.71,89.73,88.88,88.97,4200.0,89.71,89.73,88.88,88.97,4200.0
2013-12-04 13:30:00,88.81,89.09,88.51,88.97,5700.0,88.81,89.09,88.51,88.97,5700.0
2013-12-04 14:00:00,89.03,89.58,89.03,89.47,7500.0,89.03,89.58,89.03,89.47,7500.0
2013-12-04 14:30:00,89.48,89.83,89.48,89.83,3500.0,89.48,89.83,89.48,89.83,3500.0
2013-12-04 15:00:00,89.82,90.03,89.71,89.76,36300.0,89.82,90.03,89.71,89.76,36300.0
2013-12-04 15:30:00,89.73,89.86,89.5,89.74,33100.0,89.73,89.86,89.5,89.74,33100.0
2013-12-05 09:30:00,89.45,89.86,89.33,89.68,1500.0,89.45,89.86,89.33,89.68,1500.0
2013-12-05 10:00:00,89.85,90.15,89.85,90.01,1500.0,89.85,90.15,89.85,90.01,1500.0
2013-12-05 10:30:00,89.94,90.12,89.65,89.93,7100.0,89.94,90.12,89.65,89.93,7100.0
2013-12-05 11:00:00,89.94,90.26,89.92,90.2,4400.0,89.94,90.26,89.92,90.2,4400.0
2013-12-05 11:30:00,90.04,90.13,89.86,89.95,4000.0,90.04,90.13,89.86,89.95,4000.0
2013-12-05 12:00:00,89.99,90.56,89.99,90.49,5000.0,89.99,90.56,89.99,90.49,5000.0
2013-12-05 12:30:00,90.52,90.8,90.37,90.8,3200.0,90.52,90.8,90.37,90.8,3200.0
2013-12-05 13:00:00,90.74,90.83,90.55,90.62,3000.0,90.74,90.83,90.55,90.62,3000.0
2013-12-05 13:30:00,90.63,90.83,90.58,90.74,2900.0,90.63,90.83,90.58,90.74,2900.0
2013-12-05 14:00:00,90.75,90.89,90.38,90.66,5200.0,90.75,90.89,90.38,90.66,5200.0
2013-12-05 14:30:00,90.63,90.73,90.2,90.25,3100.0,90.63,90.73,90.2,90.25,3100.0
2013-12-05 15:00:00,90.28,90.59,90.25,90.59,3800.0,90.28,90.59,90.25,90.59,3800.0
2013-12-05 15:30:00,90.5,90.7,90.28,90.34,20600.0,90.5,90.7,90.28,90.34,20600.0
2013-12-06 09:30:00,91.52,91.52,90.69,91.04,5900.0,91.52,91.52,90.69,91.04,5900.0
2013-12-06 10:00:00,91.28,91.44,91.0,91.18,2700.0,91.28,91.44,91.0,91.18,2700.0
2013-12-06 10:30:00,91.38,91.42,90.73,90.9,7800.0,91.38,91.42,90.73,90.9,7800.0
2013-12-06 11:00:00,90.82,91.37,90.81,90.84,5100.0,90.82,91.37,90.81,90.84,5100.0
2013-12-06 11:30:00,90.96,90.99,90.59,90.66,6600.0,90.96,90.99,90.59,90.66,6600.0
2013-12-06 12:00:00,90.77,90.93,90.7,90.86,1200.0,90.77,90.93,90.7,90.86,1200.0
2013-12-06 12:30:00,90.8,91.09,90.74,90.97,1800.0,90.8,91.09,90.74,90.97,1800.0
2013-12-06 13:00:00,91.07,91.07,90.7,90.7,2100.0,91.07,91.07,90.7,90.7,2100.0
2013-12-06 13:30:00,90.73,90.86,90.73,90.76,2100.0,90.73,90.86,90.73,90.76,2100.0
2013-12-06 14:00:00,90.74,90.8,90.56,90.58,6300.0,90.74,90.8,90.56,90.58,6300.0
2013-12-06 14:30:00,90.7,90.79,90.53,90.55,5200.0,90.7,90.79,90.53,90.55,5200.0
2013-12-06 15:00:00,90.68,90.82,90.66,90.73,6000.0,90.68,90.82,90.66,90.73,6000.0
2013-12-06 15:30:00,90.78,90.85,90.54,90.7,19400.0,90.78,90.85,90.54,90.7,19400.0
2013-12-09 09:30:00,90.7,91.46,90.5,90.5,6500.0,90.7,91.46,90.5,90.5,6500.0
2013-12-09 10:00:00,90.58,90.58,89.93,90.36,5100.0,90.58,90.58,89.93,90.36,5100.0
2013-12-09 10:30:00,90.1,90.33,90.0,90.06,3700.0,90.1,90.33,90.0,90.06,3700.0
2013-12-09 11:00:00,90.11,90.33,90.03,90.12,10000.0,90.11,90.33,90.03,90.12,10000.0
2013-12-09 11:30:00,90.13,90.32,89.92,90.01,4600.0,90.13,90.32,89.92,90.01,4600.0
2013-12-09 12:00:00,90.03,90.13,89.86,89.86,6100.0,90.03,90.13,89.86,89.86,6100.0
2013-12-09 12:30:00,89.97,90.19,89.79,90.05,8700.0,89.97,90.19,89.79,90.05,8700.0
2013-12-09 13:00:00,90.07,90.17,89.98,90.02,6600.0,90.07,90.17,89.98,90.02,6600.0
2013-12-09 13:30:00,89.99,90.25,89.94,89.98,4300.0,89.99,90.25,89.94,89.98,4300.0
2013-12-09 14:00:00,89.85,90.1,89.67,90.04,8900.0,89.85,90.1,89.67,90.04,8900.0
2013-12-09 14:30:00,90.09,90.17,89.8,89.84,4200.0,90.09,90.17,89.8,89.84,4200.0
2013-12-09 15:00:00,89.84,90.02,89.79,89.86,10200.0,89.84,90.02,89.79,89.86,10200.0
2013-12-09 15:30:00,89.85,90.0,89.85,89.97,43900.0,89.85,90.0,89.85,89.97,43900.0
2013-12-10 09:30:00,89.65,90.32,89.01,89.62,5700.0,89.65,90.32,89.01,89.62,5700.0
2013-12-10 10:00:00,89.86,90.2,89.67,90.07,5100.0,89.86,90.2,89.67,90.07,5100.0
2013-12-10 10:30:00,89.94,90.43,89.94,90.43,3200.0,89.94,90.43,89.94,90.43,3200.0
2013-12-10 11:00:00,90.21,90.34,89.48,89.82,29400.0,90.21,90.34,89.48,89.82,29400.0
2013-12-10 11:30:00,89.69,89.8,89.28,89.28,10900.0,89.69,89.8,89.28,89.28,10900.0
2013-12-10 12:00:00,89.28,89.37,89.17,89.28,9600.0,89.28,89.37,89.17,89.28,9600.0
2013-12-10 12:30:00,89.28,89.37,89.1,89.37,6700.0,89.28,89.37,89.1,89.37,6700.0
2013-12-10 13:00:00,89.36,89.46,89.14,89.15,6000.0,89.36,89.46,89.14,89.15,6000.0
2013-12-10 13:30:00,89.21,89.44,89.02,89.21,5800.0,89.21,89.44,89.02,89.21,5800.0
2013-12-10 14:00:00,89.16,89.23,89.0,89.1,6700.0,89.16,89.23,89.0,89.1,6700.0
2013-12-10 14:30:00,89.0,89.46,89.0,89.13,8100.0,89.0,89.46,89.0,89.13,8100.0
2013-12-10 15:00:00,89.06,89.43,89.06,89.28,15400.0,89.06,89.43,89.06,89.28,15400.0
2013-12-10 15:30:00,89.3,89.37,89.02,89.13,38000.0,89.3,89.37,89.02,89.13,38000.0
2013-12-11 09:30:00,89.2,89.61,88.5,88.91,7000.0,89.2,89.61,88.5,88.91,7000.0
2013-12-11 10:00:00,88.83,88.93,88.07,88.07,5400.0,88.83,88.93,88.07,88.07,5400.0
2013-12-11 10:30:00,88.24,88.62,88.13,88.44,8600.0,88.24,88.62,88.13,88.44,8600.0
2013-12-11 11:00:00,88.43,88.53,87.81,87.86,9200.0,88.43,88.53,87.81,87.86,9200.0
2013-12-11 11:30:00,87.86,88.03,87.55,88.02,12400.0,87.86,88.03,87.55,88.02,12400.0
2013-12-11 12:00:00,87.91,87.91,87.33,87.53,8600.0,87.91,87.91,87.33,87.53,8600.0
2013-12-11 12:30:00,87.67,88.16,87.6,88.16,11000.0,87.67,88.16,87.6,88.16,11000.0
2013-12-11 13:00:00,87.99,88.27,87.67,87.67,5400.0,87.99,88.27,87.67,87.67,5400.0
2013-12-11 13:30:00,87.75,88.29,87.75,88.01,5700.0,87.75,88.29,87.75,88.01,5700.0
2013-12-11 14:00:00,88.22,88.22,87.81,88.12,8700.0,88.22,88.22,87.81,88.12,8700.0
2013-12-11 14:30:00,88.11,88.32,88.06,88.19,9900.0,88.11,88.32,88.06,88.19,9900.0
2013-12-11 15:00:00,88.15,88.4,88.13,88.22,18000.0,88.15,88.4,88.13,88.22,18000.0
2013-12-11 15:30:00,88.22,88.28,87.77,87.89,43200.0,88.22,88.28,87.77,87.89,43200.0
2013-12-12 09:30:00,88.02,88.51,87.76,88.17,12100.0,88.02,88.51,87.76,88.17,12100.0
2013-12-12 10:00:00,88.31,88.68,87.87,88.46,14000.0,88.31,88.68,87.87,88.46,14000.0
2013-12-12 10:30:00,88.47,88.73,88.02,88.7,10000.0,88.47,88.73,88.02,88.7,10000.0
2013-12-12 11:00:00,88.77,88.92,88.34,88.36,7600.0,88.77,88.92,88.34,88.36,7600.0
2013-12-12 11:30:00,88.42,88.72,88.4,88.46,9200.0,88.42,88.72,88.4,88.46,9200.0
2013-12-12 12:00:00,88.42,88.47,88.2,88.45,14100.0,88.42,88.47,88.2,88.45,14100.0
2013-12-12 12:30:00,88.54,88.54,88.32,88.52,6400.0,88.54,88.54,88.32,88.52,6400.0
2013-12-12 13:00:00,88.51,88.64,88.45,88.49,5100.0,88.51,88.64,88.45,88.49,5100.0
2013-12-12 13:30:00,88.53,88.75,88.5,88.67,7300.0,88.53,88.75,88.5,88.67,7300.0
2013-12-12 14:00:00,88.67,89.19,88.66,89.07,12600.0,88.67,89.19,88.66,89.07,12600.0
2013-12-12 14:30:00,88.95,89.46,88.85,89.16,22800.0,88.95,89.46,88.85,89.16,22800.0
2013-12-12 15:00:00,89.11,89.28,89.0,89.08,17300.0,89.11,89.28,89.0,89.08,17300.0
2013-12-12 15:30:00,89.08,89.28,88.82,89.02,44200.0,89.08,89.28,88.82,89.02,44200.0
2013-12-13 09:30:00,89.1,89.93,88.62,88.72,3000.0,89.1,89.93,88.62,88.72,3000.0
2013-12-13 10:00:00,88.92,89.56,88.64,89.16,11800.0,88.92,89.56,88.64,89.16,11800.0
2013-12-13 10:30:00,89.26,89.38,89.07,89.07,5800.0,89.26,89.38,89.07,89.07,5800.0
2013-12-13 11:00:00,89.21,89.56,89.01,89.36,6400.0,89.21,89.56,89.01,89.36,6400.0
2013-12-13 11:30:00,89.34,89.65,89.33,89.51,5600.0,89.34,89.65,89.33,89.51,5600.0
2013-12-13 12:00:00,89.38,89.72,89.19,89.72,4700.0,89.38,89.72,89.19,89.72,4700.0
2013-12-13 12:30:00,89.74,90.29,89.59,89.91,14000.0,89.74,90.29,89.59,89.91,14000.0
2013-12-13 13:00:00,90.04,90.08,89.81,89.81,2600.0,90.04,90.08,89.81,89.81,2600.0
2013-12-13 13:30:00,89.88,90.05,89.47,89.78,22000.0,89.88,90.05,89.47,89.78,22000.0
2013-12-13 14:00:00,89.86,89.99,89.34,89.76,37700.0,89.86,89.99,89.34,89.76,37700.0
2013-12-13 14:30:00,89.83,90.18,89.73,89.96,38400.0,89.83,90.18,89.73,89.96,38400.0
2013-12-13 15:00:00,90.3,90.3,89.96,90.12,6300.0,90.3,90.3,89.96,90.12,6300.0
2013-12-13 15:30:00,90.22,90.22,89.67,89.69,50800.0,90.22,90.22,89.67,89.69,50800.0
2013-12-16 09:30:00,89.92,90.95,89.66,90.69,5600.0,89.92,90.95,89.66,90.69,5600.0
2013-12-16 10:00:00,90.87,90.93,90.69,90.69,4200.0,90.87,90.93,90.69,90.69,4200.0
2013-12-16 10:30:00,90.75,90.75,90.39,90.54,10500.0,90.75,90.75,90.39,90.54,10500.0
2013-12-16 11:00:00,90.56,90.57,90.4,90.41,2500.0,90.56,90.57,90.4,90.41,2500.0
2013-12-16 11:30:00,90.44,90.71,90.44,90.53,3500.0,90.44,90.71,90.44,90.53,3500.0
2013-12-16 12:00:00,90.53,90.67,90.3,90.41,4900.0,90.53,90.67,90.3,90.41,4900.0
2013-12-16 12:30:00,90.43,90.43,90.27,90.28,7100.0,90.43,90.43,90.27,90.28,7100.0
2013-12-16 13:00:00,90.28,90.41,90.1,90.35,4700.0,90.28,90.41,90.1,90.35,4700.0
2013-12-16 13:30:00,90.11,90.33,90.1,90.11,7300.0,90.11,90.33,90.1,90.11,7300.0
2013-12-16 14:00:00,90.21,90.41,90.1,90.18,17500.0,90.21,90.41,90.1,90.18,17500.0
2013-12-16 14:30:00,90.18,90.25,89.98,90.03,25300.0,90.18,90.25,89.98,90.03,25300.0
2013-12-16 15:00:00,89.95,90.24,89.74,89.9,16400.0,89.95,90.24,89.74,89.9,16400.0
2013-12-16 15:30:00,89.82,89.85,89.55,89.7,42600.0,89.82,89.85,89.55,89.7,42600.0
2013-12-17 09:30:00,89.64,90.15,89.16,89.68,6000.0,89.64,90.15,89.16,89.68,6000.0
2013-12-17 10:00:00,89.77,89.89,89.34,89.57,4900.0,89.77,89.89,89.34,89.57,4900.0
2013-12-17 10:30:00,89.78,89.82,89.18,89.18,3300.0,89.78,89.82,89.18,89.18,3300.0
2013-12-17 11:00:00,89.18,89.38,88.88,88.9,8700.0,89.18,89.38,88.88,88.9,8700.0
2013-12-17 11:30:00,89.01,89.08,88.82,89.06,5800.0,89.01,89.08,88.82,89.06,5800.0
2013-12-17 12:00:00,89.06,89.34,88.85,89.09,5400.0,89.06,89.34,88.85,89.09,5400.0
2013-12-17 12:30:00,89.34,89.5,88.98,89.49,7400.0,89.34,89.5,88.98,89.49,7400.0
2013-12-17 13:00:00,89.48,89.51,89.3,89.5,6900.0,89.48,89.51,89.3,89.5,6900.0
2013-12-17 13:30:00,89.37,89.42,89.15,89.19,3900.0,89.37,89.42,89.15,89.19,3900.0
2013-12-17 14:00:00,89.27,89.62,89.2,89.4,6500.0,89.27,89.62,89.2,89.4,6500.0
2013-12-17 14:30:00,89.36,89.55,89.06,89.25,22600.0,89.36,89.55,89.06,89.25,22600.0
2013-12-17 15:00:00,89.31,89.71,89.31,89.71,11500.0,89.31,89.71,89.31,89.71,11500.0
2013-12-17 15:30:00,89.71,89.72,89.34,89.68,50300.0,89.71,89.72,89.34,89.68,50300.0
2013-12-18 09:30:00,90.04,90.1,89.27,89.69,5100.0,90.04,90.1,89.27,89.69,5100.0
2013-12-18 10:00:00,89.87,89.95,89.63,89.88,2900.0,89.87,89.95,89.63,89.88,2900.0
2013-12-18 10:30:00,89.85,90.36,89.39,90.16,24700.0,89.85,90.36,89.39,90.16,24700.0
2013-12-18 11:00:00,89.96,90.08,89.85,89.87,1200.0,89.96,90.08,89.85,89.87,1200.0
2013-12-18 11:30:00,90.05,90.05,89.54,89.59,3700.0,90.05,90.05,89.54,89.59,3700.0
2013-12-18 12:00:00,89.69,89.9,89.65,89.9,1400.0,89.69,89.9,89.65,89.9,1400.0
2013-12-18 12:30:00,89.9,90.03,89.79,89.85,3600.0,89.9,90.03,89.79,89.85,3600.0
2013-12-18 13:00:00,89.87,90.01,89.63,89.97,7400.0,89.87,90.01,89.63,89.97,7400.0
2013-12-18 13:30:00,89.97,90.01,89.7,89.96,4400.0,89.97,90.01,89.7,89.96,4400.0
2013-12-18 14:00:00,89.79,90.99,89.19,90.45,15000.0,89.79,90.99,89.19,90.45,15000.0
2013-12-18 14:30:00,90.66,90.95,90.45,90.77,10000.0,90.66,90.95,90.45,90.77,10000.0
2013-12-18 15:00:00,90.63,91.04,90.43,90.82,11100.0,90.63,91.04,90.43,90.82,11100.0
2013-12-18 15:30:00,90.78,91.44,90.7,91.3,47100.0,90.78,91.44,90.7,91.3,47100.0
2013-12-19 09:30:00,91.16,91.27,90.49,90.7,5100.0,91.16,91.27,90.49,90.7,5100.0
2013-12-19 10:00:00,90.89,90.93,90.42,90.8,5400.0,90.89,90.93,90.42,90.8,5400.0
2013-12-19 10:30:00,90.84,91.07,90.56,90.66,5600.0,90.84,91.07,90.56,90.66,5600.0
2013-12-19 11:00:00,90.79,90.98,90.7,90.7,3200.0,90.79,90.98,90.7,90.7,3200.0
2013-12-19 11:30:00,90.8,90.84,90.57,90.57,2300.0,90.8,90.84,90.57,90.57,2300.0
2013-12-19 12:00:00,90.7,90.7,90.4,90.43,3300.0,90.7,90.7,90.4,90.43,3300.0
2013-12-19 12:30:00,90.57,90.57,90.35,90.47,1900.0,90.57,90.57,90.35,90.47,1900.0
2013-12-19 13:00:00,90.51,90.83,90.36,90.59,3600.0,90.51,90.83,90.36,90.59,3600.0
2013-12-19 13:30:00,90.77,90.92,90.6,90.75,4000.0,90.77,90.92,90.6,90.75,4000.0
2013-12-19 14:00:00,90.89,90.89,90.46,90.69,4600.0,90.89,90.89,90.46,90.69,4600.0
2013-12-19 14:30:00,90.59,90.89,90.56,90.73,3900.0,90.59,90.89,90.56,90.73,3900.0
2013-12-19 15:00:00,90.84,90.85,90.54,90.56,4500.0,90.84,90.85,90.54,90.56,4500.0
2013-12-19 15:30:00,90.56,90.84,90.4,90.71,33200.0,90.56,90.84,90.4,90.71,33200.0
2013-12-20 09:30:00,90.96,91.4,90.82,91.01,65400.0,90.96,91.4,90.82,91.01,65400.0
2013-12-20 10:00:00,90.93,91.13,90.76,90.76,26600.0,90.93,91.13,90.76,90.76,26600.0
2013-12-20 10:30:00,90.76,91.1,90.57,90.84,23400.0,90.76,91.1,90.57,90.84,23400.0
2013-12-20 11:00:00,91.01,91.01,90.76,90.84,24000.0,91.01,91.01,90.76,90.84,24000.0
2013-12-20 11:30:00,90.89,91.09,90.77,90.86,26400.0,90.89,91.09,90.77,90.86,26400.0
2013-12-20 12:00:00,90.89,90.99,90.87,90.91,18000.0,90.89,90.99,90.87,90.91,18000.0
2013-12-20 12:30:00,90.98,91.03,90.63,90.91,22800.0,90.98,91.03,90.63,90.91,22800.0
2013-12-20 13:00:00,90.84,90.97,90.76,90.94,8600.0,90.84,90.97,90.76,90.94,8600.0
2013-12-20 13:30:00,90.94,90.94,90.8,90.82,22800.0,90.94,90.94,90.8,90.82,22800.0
2013-12-20 14:00:00,90.85,90.89,90.75,90.85,24800.0,90.85,90.89,90.75,90.85,24800.0
2013-12-20 14:30:00,90.86,90.88,90.84,90.85,13600.0,90.86,90.88,90.84,90.85,13600.0
2013-12-20 15:00:00,90.85,90.87,90.79,90.84,19900.0,90.85,90.87,90.79,90.84,19900.0
2013-12-20 15:30:00,90.83,90.93,90.62,90.73,86100.0,90.83,90.93,90.62,90.73,86100.0
2013-12-23 09:30:00,91.25,91.98,90.82,91.12,11300.0,91.25,91.98,90.82,91.12,11300.0
2013-12-23 10:00:00,91.02,91.58,90.79,91.35,8800.0,91.02,91.58,90.79,91.35,8800.0
2013-12-23 10:30:00,91.3,91.64,91.28,91.29,8200.0,91.3,91.64,91.28,91.29,8200.0
2013-12-23 11:00:00,91.29,91.43,91.09,91.43,5900.0,91.29,91.43,91.09,91.43,5900.0
2013-12-23 11:30:00,91.42,91.56,91.32,91.55,4700.0,91.42,91.56,91.32,91.55,4700.0
2013-12-23 12:00:00,91.55,91.86,91.46,91.86,4500.0,91.55,91.86,91.46,91.86,4500.0
2013-12-23 12:30:00,91.87,91.93,91.68,91.76,3900.0,91.87,91.93,91.68,91.76,3900.0
2013-12-23 13:00:00,91.72,91.82,91.58,91.74,4700.0,91.72,91.82,91.58,91.74,4700.0
2013-12-23 13:30:00,91.75,91.75,91.24,91.5,9100.0,91.75,91.75,91.24,91.5,9100.0
2013-12-23 14:00:00,91.49,91.54,91.17,91.26,7400.0,91.49,91.54,91.17,91.26,7400.0
2013-12-23 14:30:00,91.42,91.42,91.09,91.41,8800.0,91.42,91.42,91.09,91.41,8800.0
2013-12-23 15:00:00,91.41,91.63,91.23,91.61,5600.0,91.41,91.63,91.23,91.61,5600.0
2013-12-23 15:30:00,91.6,91.75,91.46,91.54,30100.0,91.6,91.75,91.46,91.54,30100.0
2013-12-24 09:30:00,91.88,92.75,90.63,92.6,14500.0,91.88,92.75,90.63,92.6,14500.0
2013-12-24 10:00:00,92.82,92.86,92.14,92.74,10100.0,92.82,92.86,92.14,92.74,10100.0
2013-12-24 10:30:00,92.82,92.91,92.49,92.82,6400.0,92.82,92.91,92.49,92.82,6400.0
2013-12-24 11:00:00,92.78,92.99,92.56,92.85,5900.0,92.78,92.99,92.56,92.85,5900.0
2013-12-24 11:30:00,92.99,93.18,92.87,92.94,8500.0,92.99,93.18,92.87,92.94,8500.0
2013-12-24 12:00:00,92.92,92.92,92.62,92.83,5600.0,92.92,92.92,92.62,92.83,5600.0
2013-12-24 12:30:00,92.9,92.9,92.4,92.6,18600.0,92.9,92.9,92.4,92.6,18600.0
2013-12-26 09:30:00,92.95,93.7,92.5,93.58,5100.0,92.95,93.7,92.5,93.58,5100.0
2013-12-26 10:00:00,93.58,93.77,93.48,93.59,4800.0,93.58,93.77,93.48,93.59,4800.0
2013-12-26 10:30:00,93.76,93.77,93.26,93.36,6500.0,93.76,93.77,93.26,93.36,6500.0
2013-12-26 11:00:00,93.27,93.44,93.02,93.2,5300.0,93.27,93.44,93.02,93.2,5300.0
2013-12-26 11:30:00,93.2,93.29,93.03,93.03,3900.0,93.2,93.29,93.03,93.03,3900.0
2013-12-26 12:00:00,92.98,93.1,92.83,92.96,3000.0,92.98,93.1,92.83,92.96,3000.0
2013-12-26 12:30:00,92.99,93.08,92.82,92.83,4400.0,92.99,93.08,92.82,92.83,4400.0
2013-12-26 13:00:00,92.9,92.92,92.79,92.82,4200.0,92.9,92.92,92.79,92.82,4200.0
2013-12-26 13:30:00,92.93,93.09,92.92,92.94,3700.0,92.93,93.09,92.92,92.94,3700.0
2013-12-26 14:00:00,93.0,93.09,92.85,93.05,11100.0,93.0,93.09,92.85,93.05,11100.0
2013-12-26 14:30:00,92.95,93.36,92.95,93.28,32100.0,92.95,93.36,92.95,93.28,32100.0
2013-12-26 15:00:00,93.28,93.37,93.04,93.07,18500.0,93.28,93.37,93.04,93.07,18500.0
2013-12-26 15:30:00,93.17,93.17,92.82,92.86,20800.0,93.17,93.17,92.82,92.86,20800.0
2013-12-27 09:30:00,93.29,93.29,92.77,92.86,7100.0,93.29,93.29,92.77,92.86,7100.0
2013-12-27 10:00:00,92.83,93.04,92.46,92.7,9200.0,92.83,93.04,92.46,92.7,9200.0
2013-12-27 10:30:00,92.47,92.58,92.12,92.55,7100.0,92.47,92.58,92.12,92.55,7100.0
2013-12-27 11:00:00,92.33,92.49,92.1,92.32,10200.0,92.33,92.49,92.1,92.32,10200.0
2013-12-27 11:30:00,92.39,92.59,92.11,92.38,4800.0,92.39,92.59,92.11,92.38,4800.0
2013-12-27 12:00:00,92.33,92.58,92.17,92.28,4200.0,92.33,92.58,92.17,92.28,4200.0
2013-12-27 12:30:00,92.29,92.48,92.12,92.48,4000.0,92.29,92.48,92.12,92.48,4000.0
2013-12-27 13:00:00,92.5,92.51,92.31,92.39,3800.0,92.5,92.51,92.31,92.39,3800.0
2013-12-27 13:30:00,92.33,92.46,92.15,92.35,6000.0,92.33,92.46,92.15,92.35,6000.0
2013-12-27 14:00:00,92.13,92.56,92.08,92.29,4500.0,92.13,92.56,92.08,92.29,4500.0
2013-12-27 14:30:00,92.34,92.48,92.2,92.28,2300.0,92.34,92.48,92.2,92.28,2300.0
2013-12-27 15:00:00,92.19,92.49,92.16,92.32,24400.0,92.19,92.49,92.16,92.32,24400.0
2013-12-27 15:30:00,92.32,92.47,92.28,92.4,30500.0,92.32,92.47,92.28,92.4,30500.0
2013-12-30 09:30:00,92.53,92.68,92.13,92.27,3200.0,92.53,92.68,92.13,92.27,3200.0
2013-12-30 10:00:00,92.25,92.25,91.92,92.04,3400.0,92.25,92.25,91.92,92.04,3400.0
2013-12-30 10:30:00,92.04,92.12,91.8,91.91,4200.0,92.04,92.12,91.8,91.91,4200.0
2013-12-30 11:00:00,91.81,92.14,91.8,91.9,5200.0,91.81,92.14,91.8,91.9,5200.0
2013-12-30 11:30:00,91.95,92.25,91.89,92.07,6700.0,91.95,92.25,91.89,92.07,6700.0
2013-12-30 12:00:00,92.06,92.24,91.84,91.91,3400.0,92.06,92.24,91.84,91.91,3400.0
2013-12-30 12:30:00,92.02,92.02,91.76,92.0,5400.0,92.02,92.02,91.76,92.0,5400.0
2013-12-30 13:00:00,92.01,92.11,91.93,91.98,5300.0,92.01,92.11,91.93,91.98,5300.0
2013-12-30 13:30:00,91.99,92.24,91.9,91.99,7000.0,91.99,92.24,91.9,91.99,7000.0
2013-12-30 14:00:00,91.85,92.0,91.8,91.8,9400.0,91.85,92.0,91.8,91.8,9400.0
2013-12-30 14:30:00,91.99,91.99,91.63,91.77,14300.0,91.99,91.99,91.63,91.77,14300.0
2013-12-30 15:00:00,91.77,91.8,91.66,91.8,7000.0,91.77,91.8,91.66,91.8,7000.0
2013-12-30 15:30:00,91.73,91.9,91.67,91.84,31300.0,91.73,91.9,91.67,91.84,31300.0
2013-12-31 09:30:00,91.86,92.0,91.76,91.99,3300.0,91.86,92.0,91.76,91.99,3300.0
2013-12-31 10:00:00,91.99,92.01,91.81,92.0,4400.0,91.99,92.01,91.81,92.0,4400.0
2013-12-31 10:30:00,91.95,91.98,91.81,91.87,3000.0,91.95,91.98,91.81,91.87,3000.0
2013-12-31 11:00:00,91.95,92.2,91.82,92.0,6600.0,91.95,92.2,91.82,92.0,6600.0
2013-12-31 11:30:00,91.83,91.95,91.77,91.92,5700.0,91.83,91.95,91.77,91.92,5700.0
2013-12-31 12:00:00,91.88,92.2,91.88,92.2,10500.0,91.88,92.2,91.88,92.2,10500.0
2013-12-31 12:30:00,92.2,92.2,91.88,92.01,6400.0,92.2,92.2,91.88,92.01,6400.0
2013-12-31 13:00:00,92.01,92.05,91.86,91.99,6300.0,92.01,92.05,91.86,91.99,6300.0
2013-12-31 13:30:00,92.0,92.2,92.0,92.16,6700.0,92.0,92.2,92.0,92.16,6700.0
2013-12-31 14:00:00,92.14,92.2,91.98,91.99,5400.0,92.14,92.2,91.98,91.99,5400.0
2013-12-31 14:30:00,91.99,92.13,91.84,92.0,5600.0,91.99,92.13,91.84,92.0,5600.0
2013-12-31 15:00:00,91.91,92.08,91.91,92.0,9600.0,91.91,92.08,91.91,92.0,9600.0
2013-12-31 15:30:00,92.01,92.33,91.78,91.85,34500.0,92.01,92.33,91.78,91.85,34500.0
2014-01-02 09:30:00,91.79,91.88,90.74,91.03,8200.0,91.79,91.88,90.74,91.03,8200.0
2014-01-02 10:00:00,91.03,91.04,90.62,90.8,6200.0,91.03,91.04,90.62,90.8,6200.0
2014-01-02 10:30:00,90.94,91.16,90.79,91.0,3900.0,90.94,91.16,90.79,91.0,3900.0
2014-01-02 11:00:00,90.84,90.97,90.49,90.65,7600.0,90.84,90.97,90.49,90.65,7600.0
2014-01-02 11:30:00,90.49,90.57,89.79,89.79,9300.0,90.49,90.57,89.79,89.79,9300.0
2014-01-02 12:00:00,90.03,90.25,89.88,89.88,12000.0,90.03,90.25,89.88,89.88,12000.0
2014-01-02 12:30:00,89.81,90.14,89.63,89.8,11200.0,89.81,90.14,89.63,89.8,11200.0
2014-01-02 13:00:00,89.95,90.0,89.77,89.91,5000.0,89.95,90.0,89.77,89.91,5000.0
2014-01-02 13:30:00,89.82,89.98,89.72,89.91,12300.0,89.82,89.98,89.72,89.91,12300.0
2014-01-02 14:00:00,89.95,90.04,89.57,89.79,15400.0,89.95,90.04,89.57,89.79,15400.0
2014-01-02 14:30:00,89.77,90.05,89.7,89.7,10100.0,89.77,90.05,89.7,89.7,10100.0
2014-01-02 15:00:00,89.78,90.01,89.7,89.9,13800.0,89.78,90.01,89.7,89.9,13800.0
2014-01-02 15:30:00,89.87,90.14,89.73,90.05,35300.0,89.87,90.14,89.73,90.05,35300.0
2014-01-03 09:30:00,90.4,90.99,90.4,90.9,9100.0,90.4,90.99,90.4,90.9,9100.0
2014-01-03 10:00:00,90.8,90.8,90.16,90.28,7600.0,90.8,90.8,90.16,90.28,7600.0
2014-01-03 10:30:00,90.45,90.85,90.12,90.52,11000.0,90.45,90.85,90.12,90.52,11000.0
2014-01-03 11:00:00,90.51,90.68,90.19,90.27,5500.0,90.51,90.68,90.19,90.27,5500.0
2014-01-03 11:30:00,90.18,90.37,89.83,89.83,4700.0,90.18,90.37,89.83,89.83,4700.0
2014-01-03 12:00:00,90.03,90.21,89.92,90.19,3400.0,90.03,90.21,89.92,90.19,3400.0
2014-01-03 12:30:00,90.14,90.47,90.12,90.24,2500.0,90.14,90.47,90.12,90.24,2500.0
2014-01-03 13:00:00,90.16,90.21,90.02,90.21,1500.0,90.16,90.21,90.02,90.21,1500.0
2014-01-03 13:30:00,90.28,90.28,89.96,90.22,3200.0,90.28,90.28,89.96,90.22,3200.0
2014-01-03 14:00:00,90.04,90.3,89.97,89.97,9000.0,90.04,90.3,89.97,89.97,9000.0
2014-01-03 14:30:00,89.84,90.28,89.84,90.16,6000.0,89.84,90.28,89.84,90.16,6000.0
2014-01-03 15:00:00,90.02,90.44,90.01,90.1,7300.0,90.02,90.44,90.01,90.1,7300.0
2014-01-03 15:30:00,90.1,90.34,89.98,90.13,42200.0,90.1,90.34,89.98,90.13,42200.0
2014-01-06 09:30:00,90.21,90.7,89.81,90.06,4900.0,90.21,90.7,89.81,90.06,4900.0
2014-01-06 10:00:00,90.07,90.32,89.81,89.96,2300.0,90.07,90.32,89.81,89.96,2300.0
2014-01-06 10:30:00,89.96,90.21,89.81,89.81,2500.0,89.96,90.21,89.81,89.81,2500.0
2014-01-06 11:00:00,90.19,90.19,89.26,89.26,1600.0,90.19,90.19,89.26,89.26,1600.0
2014-01-06 11:30:00,89.68,89.68,89.37,89.54,1000.0,89.68,89.68,89.37,89.54,1000.0
2014-01-06 12:00:00,89.64,89.77,89.42,89.42,1500.0,89.64,89.77,89.42,89.42,1500.0
2014-01-06 12:30:00,89.53,89.63,89.35,89.58,2300.0,89.53,89.63,89.35,89.58,2300.0
2014-01-06 13:00:00,89.64,89.71,89.34,89.52,4800.0,89.64,89.71,89.34,89.52,4800.0
2014-01-06 13:30:00,89.59,89.97,89.52,89.88,3800.0,89.59,89.97,89.52,89.88,3800.0
2014-01-06 14:00:00,89.96,89.97,89.63,89.73,2300.0,89.96,89.97,89.63,89.73,2300.0
2014-01-06 14:30:00,89.9,89.95,89.77,89.95,2200.0,89.9,89.95,89.77,89.95,2200.0
2014-01-06 15:00:00,89.89,89.95,89.65,89.72,3700.0,89.89,89.95,89.65,89.72,3700.0
2014-01-06 15:30:00,89.7,89.8,89.51,89.58,28900.0,89.7,89.8,89.51,89.58,28900.0
2014-01-07 09:30:00,89.99,90.21,89.51,89.98,12000.0,89.99,90.21,89.51,89.98,12000.0
2014-01-07 10:00:00,90.11,90.42,89.91,90.34,10600.0,90.11,90.42,89.91,90.34,10600.0
2014-01-07 10:30:00,90.25,90.33,89.98,90.06,3400.0,90.25,90.33,89.98,90.06,3400.0
2014-01-07 11:00:00,90.11,90.24,90.06,90.23,1300.0,90.11,90.24,90.06,90.23,1300.0
2014-01-07 11:30:00,90.23,90.35,90.11,90.11,3200.0,90.23,90.35,90.11,90.11,3200.0
2014-01-07 12:00:00,90.22,90.29,90.15,90.15,1300.0,90.22,90.29,90.15,90.15,1300.0
2014-01-07 12:30:00,90.28,90.29,90.11,90.13,2500.0,90.28,90.29,90.11,90.13,2500.0
2014-01-07 13:00:00,90.13,90.4,90.13,90.27,800.0,90.13,90.4,90.13,90.27,800.0
2014-01-07 13:30:00,90.25,90.4,90.13,90.13,1600.0,90.25,90.4,90.13,90.13,1600.0
2014-01-07 14:00:00,90.01,90.16,89.88,90.12,3600.0,90.01,90.16,89.88,90.12,3600.0
2014-01-07 14:30:00,90.25,90.44,90.09,90.35,4100.0,90.25,90.44,90.09,90.35,4100.0
2014-01-07 15:00:00,90.35,90.6,90.19,90.57,6500.0,90.35,90.6,90.19,90.57,6500.0
2014-01-07 15:30:00,90.54,90.64,90.38,90.48,18300.0,90.54,90.64,90.38,90.48,18300.0
2014-01-08 09:30:00,90.25,90.97,89.16,89.51,5500.0,90.25,90.97,89.16,89.51,5500.0
2014-01-08 10:00:00,89.46,89.83,89.31,89.46,5700.0,89.46,89.83,89.31,89.46,5700.0
2014-01-08 10:30:00,89.45,89.87,89.22,89.7,8700.0,89.45,89.87,89.22,89.7,8700.0
2014-01-08 11:00:00,89.81,89.81,89.39,89.72,11300.0,89.81,89.81,89.39,89.72,11300.0
2014-01-08 11:30:00,89.81,90.06,89.63,90.06,1600.0,89.81,90.06,89.63,90.06,1600.0
2014-01-08 12:00:00,89.87,90.04,89.75,89.86,2600.0,89.87,90.04,89.75,89.86,2600.0
2014-01-08 12:30:00,89.77,89.92,89.54,89.79,5600.0,89.77,89.92,89.54,89.79,5600.0
2014-01-08 13:00:00,89.81,90.06,89.76,89.88,3500.0,89.81,90.06,89.76,89.88,3500.0
2014-01-08 13:30:00,90.05,90.05,89.84,89.95,1500.0,90.05,90.05,89.84,89.95,1500.0
2014-01-08 14:00:00,89.97,90.22,89.67,90.07,6000.0,89.97,90.22,89.67,90.07,6000.0
2014-01-08 14:30:00,90.01,90.17,89.85,90.09,3800.0,90.01,90.17,89.85,90.09,3800.0
2014-01-08 15:00:00,90.04,90.19,89.78,89.95,9900.0,90.04,90.19,89.78,89.95,9900.0
2014-01-08 15:30:00,90.03,90.53,89.9,90.49,12600.0,90.03,90.53,89.9,90.49,12600.0
2014-01-09 09:30:00,90.71,91.8,90.71,91.36,9300.0,90.71,91.8,90.71,91.36,9300.0
2014-01-09 10:00:00,91.14,91.5,91.14,91.36,5700.0,91.14,91.5,91.14,91.36,5700.0
2014-01-09 10:30:00,91.28,91.49,91.05,91.05,7500.0,91.28,91.49,91.05,91.05,7500.0
2014-01-09 11:00:00,91.21,91.21,90.79,91.16,4900.0,91.21,91.21,90.79,91.16,4900.0
2014-01-09 11:30:00,91.21,91.58,91.09,91.3,8400.0,91.21,91.58,91.09,91.3,8400.0
2014-01-09 12:00:00,91.3,91.57,91.28,91.47,2000.0,91.3,91.57,91.28,91.47,2000.0
2014-01-09 12:30:00,91.29,91.69,91.29,91.69,1600.0,91.29,91.69,91.29,91.69,1600.0
2014-01-09 13:00:00,91.71,91.73,91.56,91.71,5700.0,91.71,91.73,91.56,91.71,5700.0
2014-01-09 13:30:00,91.71,91.8,91.46,91.53,6600.0,91.71,91.8,91.46,91.53,6600.0
2014-01-09 14:00:00,91.49,91.51,91.25,91.49,9200.0,91.49,91.51,91.25,91.49,9200.0
2014-01-09 14:30:00,91.36,91.93,91.34,91.73,8900.0,91.36,91.93,91.34,91.73,8900.0
2014-01-09 15:00:00,91.73,91.77,91.5,91.65,7900.0,91.73,91.77,91.5,91.65,7900.0
2014-01-09 15:30:00,91.7,92.01,91.57,92.0,25900.0,91.7,92.01,91.57,92.0,25900.0
2014-01-10 09:30:00,92.22,92.47,91.88,92.06,4800.0,92.22,92.47,91.88,92.06,4800.0
2014-01-10 10:00:00,92.06,92.26,91.73,92.17,3500.0,92.06,92.26,91.73,92.17,3500.0
2014-01-10 10:30:00,91.95,92.13,91.95,91.96,3900.0,91.95,92.13,91.95,91.96,3900.0
2014-01-10 11:00:00,91.97,92.29,91.84,92.03,3900.0,91.97,92.29,91.84,92.03,3900.0
2014-01-10 11:30:00,92.0,92.0,91.65,91.8,2400.0,92.0,92.0,91.65,91.8,2400.0
2014-01-10 12:00:00,91.74,92.08,91.64,92.08,1700.0,91.74,92.08,91.64,92.08,1700.0
2014-01-10 12:30:00,92.14,92.29,92.0,92.0,2200.0,92.14,92.29,92.0,92.0,2200.0
2014-01-10 13:00:00,92.0,92.17,92.0,92.17,3400.0,92.0,92.17,92.0,92.17,3400.0
2014-01-10 13:30:00,92.12,92.18,91.95,91.95,2100.0,92.12,92.18,91.95,91.95,2100.0
2014-01-10 14:00:00,92.07,92.29,92.04,92.14,2300.0,92.07,92.29,92.04,92.14,2300.0
2014-01-10 14:30:00,92.17,92.17,91.95,91.97,3200.0,92.17,92.17,91.95,91.97,3200.0
2014-01-10 15:00:00,91.95,92.22,91.95,92.19,4600.0,91.95,92.22,91.95,92.19,4600.0
2014-01-10 15:30:00,92.26,92.5,92.26,92.35,14000.0,92.26,92.5,92.26,92.35,14000.0
2014-01-13 09:30:00,92.08,92.75,91.91,92.5,3700.0,92.08,92.75,91.91,92.5,3700.0
2014-01-13 10:00:00,92.4,92.57,92.37,92.39,2100.0,92.4,92.57,92.37,92.39,2100.0
2014-01-13 10:30:00,92.59,92.81,92.38,92.78,3000.0,92.59,92.81,92.38,92.78,3000.0
2014-01-13 11:00:00,92.64,92.64,92.35,92.42,2800.0,92.64,92.64,92.35,92.42,2800.0
2014-01-13 11:30:00,92.69,92.89,92.46,92.79,3000.0,92.69,92.89,92.46,92.79,3000.0
2014-01-13 12:00:00,92.67,92.88,92.33,92.67,8800.0,92.67,92.88,92.33,92.67,8800.0
2014-01-13 12:30:00,92.41,92.65,92.39,92.39,3400.0,92.41,92.65,92.39,92.39,3400.0
2014-01-13 13:00:00,92.41,92.42,91.99,92.34,2700.0,92.41,92.42,91.99,92.34,2700.0
2014-01-13 13:30:00,92.34,92.36,92.13,92.13,2300.0,92.34,92.36,92.13,92.13,2300.0
2014-01-13 14:00:00,92.27,92.27,91.79,91.91,2500.0,92.27,92.27,91.79,91.91,2500.0
2014-01-13 14:30:00,91.73,91.81,91.53,91.69,4200.0,91.73,91.81,91.53,91.69,4200.0
2014-01-13 15:00:00,91.69,91.7,91.36,91.67,8200.0,91.69,91.7,91.36,91.67,8200.0
2014-01-13 15:30:00,91.63,92.01,91.42,91.96,25000.0,91.63,92.01,91.42,91.96,25000.0
2014-01-14 09:30:00,92.22,92.42,91.8,91.89,3800.0,92.22,92.42,91.8,91.89,3800.0
2014-01-14 10:00:00,92.09,92.2,92.02,92.02,500.0,92.09,92.2,92.02,92.02,500.0
2014-01-14 10:30:00,92.1,92.2,92.0,92.2,1100.0,92.1,92.2,92.0,92.2,1100.0
2014-01-14 11:00:00,92.14,92.3,92.02,92.28,1900.0,92.14,92.3,92.02,92.28,1900.0
2014-01-14 11:30:00,92.38,92.44,91.76,91.82,7000.0,92.38,92.44,91.76,91.82,7000.0
2014-01-14 12:00:00,91.82,92.12,91.7,91.9,3900.0,91.82,92.12,91.7,91.9,3900.0
2014-01-14 12:30:00,91.88,92.3,91.77,92.24,16100.0,91.88,92.3,91.77,92.24,16100.0
2014-01-14 13:00:00,92.33,92.33,91.9,91.9,10100.0,92.33,92.33,91.9,91.9,10100.0
2014-01-14 13:30:00,91.89,91.95,91.73,91.84,2600.0,91.89,91.95,91.73,91.84,2600.0
2014-01-14 14:00:00,91.85,91.85,91.56,91.75,3100.0,91.85,91.85,91.56,91.75,3100.0
2014-01-14 14:30:00,91.78,92.08,91.77,91.77,6700.0,91.78,92.08,91.77,91.77,6700.0
2014-01-14 15:00:00,91.9,92.25,91.78,92.23,12300.0,91.9,92.25,91.78,92.23,12300.0
2014-01-14 15:30:00,92.23,92.29,92.04,92.22,5500.0,92.23,92.29,92.04,92.22,5500.0
2014-01-15 09:30:00,92.16,93.0,92.16,92.98,1800.0,92.16,93.0,92.16,92.98,1800.0
2014-01-15 10:00:00,92.93,93.75,92.93,93.49,4000.0,92.93,93.75,92.93,93.49,4000.0
2014-01-15 10:30:00,93.54,93.95,93.33,93.85,7100.0,93.54,93.95,93.33,93.85,7100.0
2014-01-15 11:00:00,93.77,93.78,93.4,93.56,5000.0,93.77,93.78,93.4,93.56,5000.0
2014-01-15 11:30:00,93.46,93.87,93.45,93.64,2100.0,93.46,93.87,93.45,93.64,2100.0
2014-01-15 12:00:00,93.79,93.84,93.52,93.84,1300.0,93.79,93.84,93.52,93.84,1300.0
2014-01-15 12:30:00,93.8,93.85,93.33,93.53,1400.0,93.8,93.85,93.33,93.53,1400.0
2014-01-15 13:00:00,93.52,93.55,93.35,93.35,4400.0,93.52,93.55,93.35,93.35,4400.0
2014-01-15 13:30:00,93.5,93.7,93.41,93.66,5800.0,93.5,93.7,93.41,93.66,5800.0
2014-01-15 14:00:00,93.65,93.99,93.65,93.91,6000.0,93.65,93.99,93.65,93.91,6000.0
2014-01-15 14:30:00,93.97,94.36,93.8,94.36,8600.0,93.97,94.36,93.8,94.36,8600.0
2014-01-15 15:00:00,94.16,94.16,93.76,93.87,2800.0,94.16,94.16,93.76,93.87,2800.0
2014-01-15 15:30:00,93.81,94.13,93.72,93.81,18900.0,93.81,94.13,93.72,93.81,18900.0
2014-01-16 09:30:00,93.84,94.48,93.62,94.15,4900.0,93.84,94.48,93.62,94.15,4900.0
2014-01-16 10:00:00,93.8,94.01,93.7,93.7,3400.0,93.8,94.01,93.7,93.7,3400.0
2014-01-16 10:30:00,93.73,93.75,93.36,93.68,3700.0,93.73,93.75,93.36,93.68,3700.0
2014-01-16 11:00:00,93.5,93.73,93.24,93.4,3500.0,93.5,93.73,93.24,93.4,3500.0
2014-01-16 11:30:00,93.41,93.49,93.28,93.34,1800.0,93.41,93.49,93.28,93.34,1800.0
2014-01-16 12:00:00,93.3,93.43,93.19,93.29,3700.0,93.3,93.43,93.19,93.29,3700.0
2014-01-16 12:30:00,93.22,93.23,92.92,93.11,3600.0,93.22,93.23,92.92,93.11,3600.0
2014-01-16 13:00:00,93.1,93.38,92.86,93.38,5500.0,93.1,93.38,92.86,93.38,5500.0
2014-01-16 13:30:00,93.28,93.28,93.07,93.1,2900.0,93.28,93.28,93.07,93.1,2900.0
2014-01-16 14:00:00,93.09,93.14,92.96,92.99,5900.0,93.09,93.14,92.96,92.99,5900.0
2014-01-16 14:30:00,93.03,93.52,93.0,93.36,4600.0,93.03,93.52,93.0,93.36,4600.0
2014-01-16 15:00:00,93.28,93.32,92.98,93.1,5300.0,93.28,93.32,92.98,93.1,5300.0
2014-01-16 15:30:00,93.09,93.33,92.95,93.22,21000.0,93.09,93.33,92.95,93.22,21000.0
2014-01-17 09:30:00,92.98,93.37,92.03,92.77,12300.0,92.98,93.37,92.03,92.77,12300.0
2014-01-17 10:00:00,92.65,93.0,92.57,92.63,2900.0,92.65,93.0,92.57,92.63,2900.0
2014-01-17 10:30:00,92.61,92.63,92.42,92.42,2200.0,92.61,92.63,92.42,92.42,2200.0
2014-01-17 11:00:00,92.41,92.87,92.41,92.66,4600.0,92.41,92.87,92.41,92.66,4600.0
2014-01-17 11:30:00,92.75,92.89,92.61,92.61,4100.0,92.75,92.89,92.61,92.61,4100.0
2014-01-17 12:00:00,92.63,93.16,92.63,93.16,14000.0,92.63,93.16,92.63,93.16,14000.0
2014-01-17 12:30:00,93.21,93.65,93.09,93.09,22900.0,93.21,93.65,93.09,93.09,22900.0
2014-01-17 13:00:00,93.1,93.18,92.84,93.05,1800.0,93.1,93.18,92.84,93.05,1800.0
2014-01-17 13:30:00,93.0,93.03,92.87,92.87,1600.0,93.0,93.03,92.87,92.87,1600.0
2014-01-17 14:00:00,92.88,93.37,92.87,93.23,12000.0,92.88,93.37,92.87,93.23,12000.0
2014-01-17 14:30:00,93.22,93.38,93.02,93.02,3200.0,93.22,93.38,93.02,93.02,3200.0
2014-01-17 15:00:00,93.06,93.09,92.66,92.66,5200.0,93.06,93.09,92.66,92.66,5200.0
2014-01-17 15:30:00,92.68,93.06,92.6,93.06,12300.0,92.68,93.06,92.6,93.06,12300.0
2014-01-21 09:30:00,93.26,94.25,93.26,93.4,15100.0,93.26,94.25,93.26,93.4,15100.0
2014-01-21 10:00:00,93.35,94.01,93.23,93.23,76100.0,93.35,94.01,93.23,93.23,76100.0
2014-01-21 10:30:00,93.23,93.75,93.05,93.12,10900.0,93.23,93.75,93.05,93.12,10900.0
2014-01-21 11:00:00,93.28,93.53,93.23,93.32,11400.0,93.28,93.53,93.23,93.32,11400.0
2014-01-21 11:30:00,93.42,93.49,92.97,93.3,2200.0,93.42,93.49,92.97,93.3,2200.0
2014-01-21 12:00:00,93.44,93.71,93.29,93.65,3400.0,93.44,93.71,93.29,93.65,3400.0
2014-01-21 12:30:00,93.59,93.77,93.55,93.63,1900.0,93.59,93.77,93.55,93.63,1900.0
2014-01-21 13:00:00,93.9,94.22,93.88,94.07,2900.0,93.9,94.22,93.88,94.07,2900.0
2014-01-21 13:30:00,94.01,94.08,93.87,93.92,1500.0,94.01,94.08,93.87,93.92,1500.0
2014-01-21 14:00:00,93.97,94.02,93.95,93.96,1900.0,93.97,94.02,93.95,93.96,1900.0
2014-01-21 14:30:00,94.08,94.19,93.73,94.16,4800.0,94.08,94.19,93.73,94.16,4800.0
2014-01-21 15:00:00,94.0,94.32,93.77,94.01,26000.0,94.0,94.32,93.77,94.01,26000.0
2014-01-21 15:30:00,94.01,94.44,93.96,94.34,26500.0,94.01,94.44,93.96,94.34,26500.0
2014-01-22 09:30:00,94.7,95.38,93.79,94.9,5900.0,94.7,95.38,93.79,94.9,5900.0
2014-01-22 10:00:00,94.72,95.06,94.6,94.86,5400.0,94.72,95.06,94.6,94.86,5400.0
2014-01-22 10:30:00,94.89,95.04,94.41,94.59,5000.0,94.89,95.04,94.41,94.59,5000.0
2014-01-22 11:00:00,94.63,94.96,94.43,94.85,3100.0,94.63,94.96,94.43,94.85,3100.0
2014-01-22 11:30:00,94.83,95.5,94.74,95.5,7300.0,94.83,95.5,94.74,95.5,7300.0
2014-01-22 12:00:00,95.51,96.0,95.31,95.77,8700.0,95.51,96.0,95.31,95.77,8700.0
2014-01-22 12:30:00,95.77,95.84,95.62,95.68,6100.0,95.77,95.84,95.62,95.68,6100.0
2014-01-22 13:00:00,95.65,95.76,95.6,95.61,2300.0,95.65,95.76,95.6,95.61,2300.0
2014-01-22 13:30:00,95.57,95.62,95.46,95.5,1900.0,95.57,95.62,95.46,95.5,1900.0
2014-01-22 14:00:00,95.31,95.64,95.28,95.56,3500.0,95.31,95.64,95.28,95.56,3500.0
2014-01-22 14:30:00,95.6,95.82,95.46,95.59,5100.0,95.6,95.82,95.46,95.59,5100.0
2014-01-22 15:00:00,95.56,95.98,95.46,95.61,30900.0,95.56,95.98,95.46,95.61,30900.0
2014-01-22 15:30:00,95.59,96.44,95.31,96.13,72400.0,95.59,96.44,95.31,96.13,72400.0
2014-01-23 09:30:00,95.87,96.48,93.99,93.99,59600.0,95.87,96.48,93.99,93.99,59600.0
2014-01-23 10:00:00,94.01,95.33,93.35,94.0,10300.0,94.01,95.33,93.35,94.0,10300.0
2014-01-23 10:30:00,94.0,94.41,93.66,93.91,4400.0,94.0,94.41,93.66,93.91,4400.0
2014-01-23 11:00:00,94.19,94.36,93.76,94.36,14300.0,94.19,94.36,93.76,94.36,14300.0
2014-01-23 11:30:00,94.05,94.88,94.05,94.25,5100.0,94.05,94.88,94.05,94.25,5100.0
2014-01-23 12:00:00,94.68,95.03,94.1,94.1,4600.0,94.68,95.03,94.1,94.1,4600.0
2014-01-23 12:30:00,94.27,94.99,94.27,94.31,2900.0,94.27,94.99,94.27,94.31,2900.0
2014-01-23 13:00:00,94.25,95.1,94.25,94.46,5700.0,94.25,95.1,94.25,94.46,5700.0
2014-01-23 13:30:00,94.43,95.14,94.24,94.47,40700.0,94.43,95.14,94.24,94.47,40700.0
2014-01-23 14:00:00,94.5,94.87,94.18,94.51,14600.0,94.5,94.87,94.18,94.51,14600.0
2014-01-23 14:30:00,94.51,94.51,93.94,94.33,109700.0,94.51,94.51,93.94,94.33,109700.0
2014-01-23 15:00:00,94.3,94.46,94.11,94.34,14200.0,94.3,94.46,94.11,94.34,14200.0
2014-01-23 15:30:00,94.4,94.92,94.4,94.87,75400.0,94.4,94.92,94.4,94.87,75400.0
2014-01-24 09:30:00,94.59,94.59,92.67,93.0,76400.0,94.59,94.59,92.67,93.0,76400.0
2014-01-24 10:00:00,92.87,93.29,92.8,92.9,7000.0,92.87,93.29,92.8,92.9,7000.0
2014-01-24 10:30:00,92.84,93.08,92.38,92.69,11100.0,92.84,93.08,92.38,92.69,11100.0
2014-01-24 11:00:00,92.55,92.78,92.05,92.08,7900.0,92.55,92.78,92.05,92.08,7900.0
2014-01-24 11:30:00,92.19,92.98,92.17,92.66,13900.0,92.19,92.98,92.17,92.66,13900.0
2014-01-24 12:00:00,92.7,92.7,91.98,92.29,8700.0,92.7,92.7,91.98,92.29,8700.0
2014-01-24 12:30:00,92.23,92.76,92.23,92.74,19700.0,92.23,92.76,92.23,92.74,19700.0
2014-01-24 13:00:00,92.82,92.84,92.17,92.29,7200.0,92.82,92.84,92.17,92.29,7200.0
2014-01-24 13:30:00,92.27,92.88,92.1,92.45,16300.0,92.27,92.88,92.1,92.45,16300.0
2014-01-24 14:00:00,92.17,92.74,92.15,92.4,14500.0,92.17,92.74,92.15,92.4,14500.0
2014-01-24 14:30:00,92.4,92.5,92.33,92.38,8500.0,92.4,92.5,92.33,92.38,8500.0
2014-01-24 15:00:00,92.36,92.69,92.16,92.3,42100.0,92.36,92.69,92.16,92.3,42100.0
2014-01-24 15:30:00,92.24,93.17,92.24,92.71,79900.0,92.24,93.17,92.24,92.71,79900.0
2014-01-27 09:30:00,93.05,93.5,92.03,93.03,12800.0,93.05,93.5,92.03,93.03,12800.0
2014-01-27 10:00:00,93.0,93.3,92.44,92.59,12900.0,93.0,93.3,92.44,92.59,12900.0
2014-01-27 10:30:00,92.69,93.25,92.66,92.94,24200.0,92.69,93.25,92.66,92.94,24200.0
2014-01-27 11:00:00,92.98,93.08,92.32,92.48,34900.0,92.98,93.08,92.32,92.48,34900.0
2014-01-27 11:30:00,92.23,92.66,91.97,92.56,9700.0,92.23,92.66,91.97,92.56,9700.0
2014-01-27 12:00:00,92.57,92.76,92.21,92.45,18000.0,92.57,92.76,92.21,92.45,18000.0
2014-01-27 12:30:00,92.3,92.46,91.77,92.03,12400.0,92.3,92.46,91.77,92.03,12400.0
2014-01-27 13:00:00,92.02,92.95,91.9,92.59,62200.0,92.02,92.95,91.9,92.59,62200.0
2014-01-27 13:30:00,92.68,92.89,92.66,92.84,20100.0,92.68,92.89,92.66,92.84,20100.0
2014-01-27 14:00:00,92.81,93.2,92.81,93.07,15800.0,92.81,93.2,92.81,93.07,15800.0
2014-01-27 14:30:00,93.08,93.16,92.89,93.03,29700.0,93.08,93.16,92.89,93.03,29700.0
2014-01-27 15:00:00,92.99,93.09,92.57,92.63,33000.0,92.99,93.09,92.57,92.63,33000.0
2014-01-27 15:30:00,92.66,92.78,92.28,92.32,41900.0,92.66,92.78,92.28,92.32,41900.0
2014-01-28 09:30:00,92.47,92.58,91.54,92.42,14100.0,92.47,92.58,91.54,92.42,14100.0
2014-01-28 10:00:00,92.62,92.68,91.96,92.68,7000.0,92.62,92.68,91.96,92.68,7000.0
2014-01-28 10:30:00,92.57,92.84,92.5,92.56,13400.0,92.57,92.84,92.5,92.56,13400.0
2014-01-28 11:00:00,92.55,92.7,92.21,92.45,45500.0,92.55,92.7,92.21,92.45,45500.0
2014-01-28 11:30:00,92.3,92.3,91.97,92.22,7200.0,92.3,92.3,91.97,92.22,7200.0
2014-01-28 12:00:00,92.33,92.56,92.29,92.31,3900.0,92.33,92.56,92.29,92.31,3900.0
2014-01-28 12:30:00,92.42,92.63,92.38,92.44,7400.0,92.42,92.63,92.38,92.44,7400.0
2014-01-28 13:00:00,92.56,92.79,92.46,92.79,6300.0,92.56,92.79,92.46,92.79,6300.0
2014-01-28 13:30:00,92.68,92.82,92.58,92.65,2600.0,92.68,92.82,92.58,92.65,2600.0
2014-01-28 14:00:00,92.63,92.66,92.4,92.5,8500.0,92.63,92.66,92.4,92.5,8500.0
2014-01-28 14:30:00,92.49,92.61,92.4,92.56,7900.0,92.49,92.61,92.4,92.56,7900.0
2014-01-28 15:00:00,92.4,92.42,92.2,92.33,10800.0,92.4,92.42,92.2,92.33,10800.0
2014-01-28 15:30:00,92.3,92.63,92.2,92.62,25900.0,92.3,92.63,92.2,92.62,25900.0
2014-01-29 09:30:00,90.78,92.2,90.78,92.2,7200.0,90.78,92.2,90.78,92.2,7200.0
2014-01-29 10:00:00,91.99,92.51,91.82,91.92,6400.0,91.99,92.51,91.82,91.92,6400.0
2014-01-29 10:30:00,91.99,92.61,91.99,92.61,6200.0,91.99,92.61,91.99,92.61,6200.0
2014-01-29 11:00:00,92.31,92.55,92.16,92.48,5500.0,92.31,92.55,92.16,92.48,5500.0
2014-01-29 11:30:00,92.4,92.45,92.12,92.23,4200.0,92.4,92.45,92.12,92.23,4200.0
2014-01-29 12:00:00,92.31,92.32,91.93,92.02,6700.0,92.31,92.32,91.93,92.02,6700.0
2014-01-29 12:30:00,91.96,91.96,91.52,91.79,4500.0,91.96,91.96,91.52,91.79,4500.0
2014-01-29 13:00:00,91.75,92.09,91.51,91.89,10900.0,91.75,92.09,91.51,91.89,10900.0
2014-01-29 13:30:00,91.95,91.95,91.69,91.91,3200.0,91.95,91.95,91.69,91.91,3200.0
2014-01-29 14:00:00,92.12,92.22,91.54,92.12,11400.0,92.12,92.22,91.54,92.12,11400.0
2014-01-29 14:30:00,92.13,92.52,91.78,91.89,14600.0,92.13,92.52,91.78,91.89,14600.0
2014-01-29 15:00:00,91.75,91.82,91.28,91.79,15000.0,91.75,91.82,91.28,91.79,15000.0
2014-01-29 15:30:00,91.71,92.17,91.57,92.01,30500.0,91.71,92.17,91.57,92.01,30500.0
2014-01-30 09:30:00,92.93,93.05,92.53,92.78,3200.0,92.93,93.05,92.53,92.78,3200.0
2014-01-30 10:00:00,92.69,92.88,92.42,92.76,6200.0,92.69,92.88,92.42,92.76,6200.0
2014-01-30 10:30:00,92.81,93.17,92.76,93.15,30500.0,92.81,93.17,92.76,93.15,30500.0
2014-01-30 11:00:00,93.14,93.37,93.08,93.31,4900.0,93.14,93.37,93.08,93.31,4900.0
2014-01-30 11:30:00,93.37,93.82,93.29,93.74,3500.0,93.37,93.82,93.29,93.74,3500.0
2014-01-30 12:00:00,93.74,93.74,93.55,93.55,1100.0,93.74,93.74,93.55,93.55,1100.0
2014-01-30 12:30:00,93.44,93.72,93.3,93.47,2900.0,93.44,93.72,93.3,93.47,2900.0
2014-01-30 13:00:00,93.32,93.32,93.04,93.04,1300.0,93.32,93.32,93.04,93.04,1300.0
2014-01-30 13:30:00,93.02,93.02,92.93,92.93,800.0,93.02,93.02,92.93,92.93,800.0
2014-01-30 14:00:00,92.89,92.94,92.52,92.7,2200.0,92.89,92.94,92.52,92.7,2200.0
2014-01-30 14:30:00,92.81,92.96,92.68,92.73,2300.0,92.81,92.96,92.68,92.73,2300.0
2014-01-30 15:00:00,92.72,92.88,92.67,92.71,7800.0,92.72,92.88,92.67,92.71,7800.0
2014-01-30 15:30:00,92.72,92.95,92.53,92.66,23700.0,92.72,92.95,92.53,92.66,23700.0
2014-01-31 09:30:00,91.16,92.17,91.16,91.92,23800.0,91.16,92.17,91.16,91.92,23800.0
2014-01-31 10:00:00,91.99,92.13,91.69,91.69,3300.0,91.99,92.13,91.69,91.69,3300.0
2014-01-31 10:30:00,91.64,92.29,91.59,92.29,2500.0,91.64,92.29,91.59,92.29,2500.0
2014-01-31 11:00:00,92.45,92.54,92.26,92.52,3400.0,92.45,92.54,92.26,92.52,3400.0
2014-01-31 11:30:00,92.45,92.5,91.84,91.92,6100.0,92.45,92.5,91.84,91.92,6100.0
2014-01-31 12:00:00,91.91,92.15,91.83,91.99,4000.0,91.91,92.15,91.83,91.99,4000.0
2014-01-31 12:30:00,91.84,91.94,91.79,91.94,1000.0,91.84,91.94,91.79,91.94,1000.0
2014-01-31 13:00:00,91.94,92.02,91.7,91.87,5600.0,91.94,92.02,91.7,91.87,5600.0
2014-01-31 13:30:00,91.95,92.17,91.85,92.08,3600.0,91.95,92.17,91.85,92.08,3600.0
2014-01-31 14:00:00,92.23,92.38,92.01,92.35,25600.0,92.23,92.38,92.01,92.35,25600.0
2014-01-31 14:30:00,92.44,92.54,92.36,92.37,8400.0,92.44,92.54,92.36,92.37,8400.0
2014-01-31 15:00:00,92.36,92.45,92.12,92.25,3500.0,92.36,92.45,92.12,92.25,3500.0
2014-01-31 15:30:00,92.15,92.21,91.63,91.86,26800.0,92.15,92.21,91.63,91.86,26800.0
2014-02-03 09:30:00,91.87,92.39,91.22,91.81,9500.0,91.87,92.39,91.22,91.81,9500.0
2014-02-03 10:00:00,91.38,91.55,90.03,90.54,9200.0,91.38,91.55,90.03,90.54,9200.0
2014-02-03 10:30:00,90.7,90.7,90.1,90.47,7400.0,90.7,90.7,90.1,90.47,7400.0
2014-02-03 11:00:00,90.32,90.45,89.55,89.67,21900.0,90.32,90.45,89.55,89.67,21900.0
2014-02-03 11:30:00,89.54,90.09,89.38,89.5,22800.0,89.54,90.09,89.38,89.5,22800.0
2014-02-03 12:00:00,89.4,89.71,89.16,89.43,15400.0,89.4,89.71,89.16,89.43,15400.0
2014-02-03 12:30:00,89.36,89.55,88.96,89.08,9100.0,89.36,89.55,88.96,89.08,9100.0
2014-02-03 13:00:00,89.07,89.19,88.15,88.15,8200.0,89.07,89.19,88.15,88.15,8200.0
2014-02-03 13:30:00,88.21,88.56,88.21,88.42,12200.0,88.21,88.56,88.21,88.42,12200.0
2014-02-03 14:00:00,88.38,88.62,88.31,88.34,20200.0,88.38,88.62,88.31,88.34,20200.0
2014-02-03 14:30:00,88.34,88.41,87.94,88.01,24100.0,88.34,88.41,87.94,88.01,24100.0
2014-02-03 15:00:00,87.96,88.72,87.88,88.64,26300.0,87.96,88.72,87.88,88.64,26300.0
2014-02-03 15:30:00,88.66,88.66,88.14,88.51,28900.0,88.66,88.66,88.14,88.51,28900.0
2014-02-04 09:30:00,89.18,89.18,87.57,88.71,17100.0,89.18,89.18,87.57,88.71,17100.0
2014-02-04 10:00:00,88.68,89.16,88.39,88.69,10700.0,88.68,89.16,88.39,88.69,10700.0
2014-02-04 10:30:00,88.69,89.25,88.6,88.72,13100.0,88.69,89.25,88.6,88.72,13100.0
2014-02-04 11:00:00,88.7,89.08,88.59,89.08,3000.0,88.7,89.08,88.59,89.08,3000.0
2014-02-04 11:30:00,89.24,89.27,88.94,89.05,2900.0,89.24,89.27,88.94,89.05,2900.0
2014-02-04 12:00:00,89.3,89.46,89.2,89.36,5100.0,89.3,89.46,89.2,89.36,5100.0
2014-02-04 12:30:00,89.29,89.46,89.02,89.33,5000.0,89.29,89.46,89.02,89.33,5000.0
2014-02-04 13:00:00,89.34,89.61,89.17,89.41,23700.0,89.34,89.61,89.17,89.41,23700.0
2014-02-04 13:30:00,89.4,89.62,89.0,89.19,15000.0,89.4,89.62,89.0,89.19,15000.0
2014-02-04 14:00:00,89.14,89.46,88.9,89.27,6300.0,89.14,89.46,88.9,89.27,6300.0
2014-02-04 14:30:00,89.22,89.61,89.06,89.31,8700.0,89.22,89.61,89.06,89.31,8700.0
2014-02-04 15:00:00,89.29,89.37,88.8,88.8,7800.0,89.29,89.37,88.8,88.8,7800.0
2014-02-04 15:30:00,88.68,89.22,88.68,89.11,25600.0,88.68,89.22,88.68,89.11,25600.0
2014-02-05 09:30:00,88.68,88.68,87.89,88.05,10700.0,88.68,88.68,87.89,88.05,10700.0
2014-02-05 10:00:00,88.28,88.75,87.52,88.2,23700.0,88.28,88.75,87.52,88.2,23700.0
2014-02-05 10:30:00,88.01,88.63,87.86,87.96,4800.0,88.01,88.63,87.86,87.96,4800.0
2014-02-05 11:00:00,88.35,88.35,87.5,87.99,6500.0,88.35,88.35,87.5,87.99,6500.0
2014-02-05 11:30:00,88.31,88.42,88.17,88.42,1300.0,88.31,88.42,88.17,88.42,1300.0
2014-02-05 12:00:00,88.42,88.84,88.42,88.79,3700.0,88.42,88.84,88.42,88.79,3700.0
2014-02-05 12:30:00,88.65,88.76,88.29,88.53,2000.0,88.65,88.76,88.29,88.53,2000.0
2014-02-05 13:00:00,88.48,88.99,88.48,88.71,2000.0,88.48,88.99,88.48,88.71,2000.0
2014-02-05 13:30:00,88.55,88.69,88.52,88.56,2700.0,88.55,88.69,88.52,88.56,2700.0
2014-02-05 14:00:00,88.51,88.53,88.11,88.34,4100.0,88.51,88.53,88.11,88.34,4100.0
2014-02-05 14:30:00,88.37,88.4,88.01,88.18,7600.0,88.37,88.4,88.01,88.18,7600.0
2014-02-05 15:00:00,88.15,88.41,88.07,88.33,9500.0,88.15,88.41,88.07,88.33,9500.0
2014-02-05 15:30:00,88.37,88.46,88.07,88.42,35000.0,88.37,88.46,88.07,88.42,35000.0
2014-02-06 09:30:00,88.74,89.47,88.74,89.1,5900.0,88.74,89.47,88.74,89.1,5900.0
2014-02-06 10:00:00,89.23,89.38,88.89,89.16,5100.0,89.23,89.38,88.89,89.16,5100.0
2014-02-06 10:30:00,89.26,90.06,89.26,89.59,8800.0,89.26,90.06,89.26,89.59,8800.0
2014-02-06 11:00:00,89.5,89.81,89.42,89.59,5000.0,89.5,89.81,89.42,89.59,5000.0
2014-02-06 11:30:00,89.58,89.9,89.4,89.45,7200.0,89.58,89.9,89.4,89.45,7200.0
2014-02-06 12:00:00,89.27,89.64,89.27,89.47,4200.0,89.27,89.64,89.27,89.47,4200.0
2014-02-06 12:30:00,89.49,89.69,89.32,89.63,8500.0,89.49,89.69,89.32,89.63,8500.0
2014-02-06 13:00:00,89.55,89.72,89.24,89.33,13100.0,89.55,89.72,89.24,89.33,13100.0
2014-02-06 13:30:00,89.32,89.54,89.21,89.3,5800.0,89.32,89.54,89.21,89.3,5800.0
2014-02-06 14:00:00,89.45,89.94,89.42,89.85,7100.0,89.45,89.94,89.42,89.85,7100.0
2014-02-06 14:30:00,89.85,89.94,89.62,89.82,7300.0,89.85,89.94,89.62,89.82,7300.0
2014-02-06 15:00:00,89.75,89.98,89.67,89.9,8500.0,89.75,89.98,89.67,89.9,8500.0
2014-02-06 15:30:00,89.96,90.12,89.7,89.85,30900.0,89.96,90.12,89.7,89.85,30900.0
2014-02-07 09:30:00,90.08,91.51,89.63,90.85,8700.0,90.08,91.51,89.63,90.85,8700.0
2014-02-07 10:00:00,91.14,91.17,89.9,90.01,10300.0,91.14,91.17,89.9,90.01,10300.0
2014-02-07 10:30:00,90.05,90.69,89.82,90.5,10500.0,90.05,90.69,89.82,90.5,10500.0
2014-02-07 11:00:00,90.55,90.77,90.35,90.35,5700.0,90.55,90.77,90.35,90.35,5700.0
2014-02-07 11:30:00,90.24,90.5,90.12,90.46,2200.0,90.24,90.5,90.12,90.46,2200.0
2014-02-07 12:00:00,90.46,90.46,90.15,90.21,2600.0,90.46,90.46,90.15,90.21,2600.0
2014-02-07 12:30:00,90.29,90.42,90.02,90.24,10400.0,90.29,90.42,90.02,90.24,10400.0
2014-02-07 13:00:00,90.22,90.44,90.15,90.23,3500.0,90.22,90.44,90.15,90.23,3500.0
2014-02-07 13:30:00,90.2,90.68,90.15,90.48,4600.0,90.2,90.68,90.15,90.48,4600.0
2014-02-07 14:00:00,90.44,90.44,89.91,90.05,5800.0,90.44,90.44,89.91,90.05,5800.0
2014-02-07 14:30:00,90.02,90.15,89.88,90.12,6800.0,90.02,90.15,89.88,90.12,6800.0
2014-02-07 15:00:00,90.01,90.3,89.99,90.07,8900.0,90.01,90.3,89.99,90.07,8900.0
2014-02-07 15:30:00,90.17,90.46,90.01,90.46,33200.0,90.17,90.46,90.01,90.46,33200.0
2014-02-10 09:30:00,90.15,90.24,89.56,90.1,10300.0,90.15,90.24,89.56,90.1,10300.0
2014-02-10 10:00:00,89.82,89.92,89.49,89.66,5300.0,89.82,89.92,89.49,89.66,5300.0
2014-02-10 10:30:00,89.59,89.59,89.02,89.19,2800.0,89.59,89.59,89.02,89.19,2800.0
2014-02-10 11:00:00,89.2,89.24,89.06,89.16,6100.0,89.2,89.24,89.06,89.16,6100.0
2014-02-10 11:30:00,89.12,89.63,89.09,89.49,9700.0,89.12,89.63,89.09,89.49,9700.0
2014-02-10 12:00:00,89.46,89.54,89.29,89.34,4700.0,89.46,89.54,89.29,89.34,4700.0
2014-02-10 12:30:00,89.21,89.64,89.21,89.58,5600.0,89.21,89.64,89.21,89.58,5600.0
2014-02-10 13:00:00,89.56,89.83,89.55,89.64,8200.0,89.56,89.83,89.55,89.64,8200.0
2014-02-10 13:30:00,89.65,90.18,89.64,89.94,27200.0,89.65,90.18,89.64,89.94,27200.0
2014-02-10 14:00:00,90.01,90.89,90.01,90.83,14800.0,90.01,90.89,90.01,90.83,14800.0
2014-02-10 14:30:00,90.86,90.92,90.4,90.4,7900.0,90.86,90.92,90.4,90.4,7900.0
2014-02-10 15:00:00,90.47,90.78,90.34,90.51,11200.0,90.47,90.78,90.34,90.51,11200.0
2014-02-10 15:30:00,90.49,90.76,90.32,90.47,30200.0,90.49,90.76,90.32,90.47,30200.0
2014-02-11 09:30:00,90.27,91.14,90.08,90.89,9200.0,90.27,91.14,90.08,90.89,9200.0
2014-02-11 10:00:00,90.55,91.17,90.55,91.16,3100.0,90.55,91.17,90.55,91.16,3100.0
2014-02-11 10:30:00,91.16,91.16,90.48,90.66,12000.0,91.16,91.16,90.48,90.66,12000.0
2014-02-11 11:00:00,90.82,91.09,90.42,91.09,18400.0,90.82,91.09,90.42,91.09,18400.0
2014-02-11 11:30:00,91.12,91.48,91.12,91.48,1800.0,91.12,91.48,91.12,91.48,1800.0
2014-02-11 12:00:00,91.37,91.48,91.37,91.43,800.0,91.37,91.48,91.37,91.43,800.0
2014-02-11 12:30:00,91.56,91.56,91.32,91.39,5400.0,91.56,91.56,91.32,91.39,5400.0
2014-02-11 13:00:00,91.62,91.89,91.62,91.89,2700.0,91.62,91.89,91.62,91.89,2700.0
2014-02-11 13:30:00,91.83,92.03,91.73,91.83,4200.0,91.83,92.03,91.73,91.83,4200.0
2014-02-11 14:00:00,91.87,91.89,91.81,91.85,1600.0,91.87,91.89,91.81,91.85,1600.0
2014-02-11 14:30:00,91.83,91.85,91.62,91.8,4000.0,91.83,91.85,91.62,91.8,4000.0
2014-02-11 15:00:00,91.74,91.81,91.57,91.65,7500.0,91.74,91.81,91.57,91.65,7500.0
2014-02-11 15:30:00,91.72,91.72,91.33,91.56,25700.0,91.72,91.72,91.33,91.56,25700.0
2014-02-12 09:30:00,91.64,92.94,90.4,92.89,7700.0,91.64,92.94,90.4,92.89,7700.0
2014-02-12 10:00:00,92.83,92.83,92.03,92.26,6700.0,92.83,92.83,92.03,92.26,6700.0
2014-02-12 10:30:00,92.31,92.45,92.14,92.28,6100.0,92.31,92.45,92.14,92.28,6100.0
2014-02-12 11:00:00,92.27,92.59,92.13,92.3,10200.0,92.27,92.59,92.13,92.3,10200.0
2014-02-12 11:30:00,92.35,92.52,92.21,92.31,6100.0,92.35,92.52,92.21,92.31,6100.0
2014-02-12 12:00:00,92.41,92.98,92.41,92.69,46900.0,92.41,92.98,92.41,92.69,46900.0
2014-02-12 12:30:00,92.72,92.92,92.48,92.85,4500.0,92.72,92.92,92.48,92.85,4500.0
2014-02-12 13:00:00,92.84,93.15,92.72,93.15,15900.0,92.84,93.15,92.72,93.15,15900.0
2014-02-12 13:30:00,93.22,93.34,92.77,92.99,6600.0,93.22,93.34,92.77,92.99,6600.0
2014-02-12 14:00:00,93.01,93.09,92.67,92.74,6000.0,93.01,93.09,92.67,92.74,6000.0
2014-02-12 14:30:00,92.74,92.82,92.34,92.57,5800.0,92.74,92.82,92.34,92.57,5800.0
2014-02-12 15:00:00,92.57,92.75,92.48,92.48,7200.0,92.57,92.75,92.48,92.48,7200.0
2014-02-12 15:30:00,92.55,92.87,92.48,92.87,20600.0,92.55,92.87,92.48,92.87,20600.0
2014-02-13 09:30:00,92.02,92.32,91.41,92.3,3700.0,92.02,92.32,91.41,92.3,3700.0
2014-02-13 10:00:00,92.32,92.89,92.32,92.88,4200.0,92.32,92.89,92.32,92.88,4200.0
2014-02-13 10:30:00,92.91,93.34,92.54,93.34,9100.0,92.91,93.34,92.54,93.34,9100.0
2014-02-13 11:00:00,93.37,93.72,93.37,93.5,4400.0,93.37,93.72,93.37,93.5,4400.0
2014-02-13 11:30:00,93.58,93.62,93.21,93.31,3500.0,93.58,93.62,93.21,93.31,3500.0
2014-02-13 12:00:00,93.37,93.44,93.22,93.28,2500.0,93.37,93.44,93.22,93.28,2500.0
2014-02-13 12:30:00,93.35,93.49,93.15,93.15,2700.0,93.35,93.49,93.15,93.15,2700.0
2014-02-13 13:00:00,93.31,93.55,93.31,93.48,3900.0,93.31,93.55,93.31,93.48,3900.0
2014-02-13 13:30:00,93.48,93.69,93.44,93.69,4200.0,93.48,93.69,93.44,93.69,4200.0
2014-02-13 14:00:00,93.74,93.98,93.53,93.62,6300.0,93.74,93.98,93.53,93.62,6300.0
2014-02-13 14:30:00,93.51,93.87,93.51,93.87,4800.0,93.51,93.87,93.51,93.87,4800.0
2014-02-13 15:00:00,93.81,93.86,93.71,93.74,26300.0,93.81,93.86,93.71,93.74,26300.0
2014-02-13 15:30:00,93.78,93.81,93.45,93.61,14700.0,93.78,93.81,93.45,93.61,14700.0
2014-02-14 09:30:00,93.61,93.93,93.03,93.37,7400.0,93.61,93.93,93.03,93.37,7400.0
2014-02-14 10:00:00,93.4,93.77,93.07,93.77,5300.0,93.4,93.77,93.07,93.77,5300.0
2014-02-14 10:30:00,93.83,94.05,93.75,93.75,6100.0,93.83,94.05,93.75,93.75,6100.0
2014-02-14 11:00:00,93.75,94.0,93.72,93.96,1800.0,93.75,94.0,93.72,93.96,1800.0
2014-02-14 11:30:00,93.98,94.25,93.92,94.14,4800.0,93.98,94.25,93.92,94.14,4800.0
2014-02-14 12:00:00,94.09,94.2,94.05,94.05,13100.0,94.09,94.2,94.05,94.05,13100.0
2014-02-14 12:30:00,94.05,94.06,93.84,93.88,4600.0,94.05,94.06,93.84,93.88,4600.0
2014-02-14 13:00:00,94.05,94.08,93.88,94.08,1900.0,94.05,94.08,93.88,94.08,1900.0
2014-02-14 13:30:00,94.13,94.38,94.13,94.38,5200.0,94.13,94.38,94.13,94.38,5200.0
2014-02-14 14:00:00,94.3,94.44,94.22,94.39,3200.0,94.3,94.44,94.22,94.39,3200.0
2014-02-14 14:30:00,94.42,94.49,94.27,94.36,41000.0,94.42,94.49,94.27,94.36,41000.0
2014-02-14 15:00:00,94.4,94.56,94.09,94.24,7000.0,94.4,94.56,94.09,94.24,7000.0
2014-02-14 15:30:00,94.24,94.33,94.07,94.2,8300.0,94.24,94.33,94.07,94.2,8300.0
2014-02-18 09:30:00,94.32,95.12,94.32,95.0,3100.0,94.32,95.12,94.32,95.0,3100.0
2014-02-18 10:00:00,94.75,94.84,94.1,94.83,2700.0,94.75,94.84,94.1,94.83,2700.0
2014-02-18 10:30:00,95.0,95.22,94.92,95.07,4900.0,95.0,95.22,94.92,95.07,4900.0
2014-02-18 11:00:00,95.12,95.2,94.58,95.16,8500.0,95.12,95.2,94.58,95.16,8500.0
2014-02-18 11:30:00,95.17,95.34,94.87,94.87,4000.0,95.17,95.34,94.87,94.87,4000.0
2014-02-18 12:00:00,94.72,94.96,94.54,94.77,15000.0,94.72,94.96,94.54,94.77,15000.0
2014-02-18 12:30:00,94.95,95.32,94.9,94.93,18800.0,94.95,95.32,94.9,94.93,18800.0
2014-02-18 13:00:00,94.95,95.09,94.78,94.78,5500.0,94.95,95.09,94.78,94.78,5500.0
2014-02-18 13:30:00,94.78,94.85,94.58,94.71,5500.0,94.78,94.85,94.58,94.71,5500.0
2014-02-18 14:00:00,94.72,94.97,94.72,94.92,5100.0,94.72,94.97,94.72,94.92,5100.0
2014-02-18 14:30:00,94.95,95.0,94.82,94.95,6700.0,94.95,95.0,94.82,94.95,6700.0
2014-02-18 15:00:00,94.95,95.0,94.83,94.96,5400.0,94.95,95.0,94.83,94.96,5400.0
2014-02-18 15:30:00,94.98,94.98,94.66,94.79,22700.0,94.98,94.98,94.66,94.79,22700.0
2014-02-19 09:30:00,94.76,95.26,94.65,95.05,21800.0,94.76,95.26,94.65,95.05,21800.0
2014-02-19 10:00:00,95.03,95.78,95.0,95.75,25600.0,95.03,95.78,95.0,95.75,25600.0
2014-02-19 10:30:00,95.75,95.96,95.32,95.39,10100.0,95.75,95.96,95.32,95.39,10100.0
2014-02-19 11:00:00,95.39,95.83,95.07,95.83,16100.0,95.39,95.83,95.07,95.83,16100.0
2014-02-19 11:30:00,95.7,95.89,95.14,95.49,25500.0,95.7,95.89,95.14,95.49,25500.0
2014-02-19 12:00:00,95.28,95.28,94.38,94.45,6500.0,95.28,95.28,94.38,94.45,6500.0
2014-02-19 12:30:00,94.65,94.65,94.52,94.6,4000.0,94.65,94.65,94.52,94.6,4000.0
2014-02-19 13:00:00,94.54,94.73,94.54,94.68,1900.0,94.54,94.73,94.54,94.68,1900.0
2014-02-19 13:30:00,94.71,94.71,94.09,94.25,7300.0,94.71,94.71,94.09,94.25,7300.0
2014-02-19 14:00:00,94.23,94.3,93.78,93.91,7200.0,94.23,94.3,93.78,93.91,7200.0
2014-02-19 14:30:00,93.93,94.12,93.68,93.83,9600.0,93.93,94.12,93.68,93.83,9600.0
2014-02-19 15:00:00,94.0,94.0,93.49,93.64,8700.0,94.0,94.0,93.49,93.64,8700.0
2014-02-19 15:30:00,93.7,93.79,93.44,93.51,22000.0,93.7,93.79,93.44,93.51,22000.0
2014-02-20 09:30:00,93.67,94.83,93.57,94.02,2800.0,93.67,94.83,93.57,94.02,2800.0
2014-02-20 10:00:00,93.78,94.68,93.78,94.5,14200.0,93.78,94.68,93.78,94.5,14200.0
2014-02-20 10:30:00,94.5,94.84,94.3,94.71,5400.0,94.5,94.84,94.3,94.71,5400.0
2014-02-20 11:00:00,94.77,94.89,94.41,94.41,3200.0,94.77,94.89,94.41,94.41,3200.0
2014-02-20 11:30:00,94.27,94.59,94.27,94.44,4100.0,94.27,94.59,94.27,94.44,4100.0
2014-02-20 12:00:00,94.35,94.54,94.14,94.54,3200.0,94.35,94.54,94.14,94.54,3200.0
2014-02-20 12:30:00,94.59,94.98,94.59,94.91,3400.0,94.59,94.98,94.59,94.91,3400.0
2014-02-20 13:00:00,94.87,94.99,94.71,94.84,2900.0,94.87,94.99,94.71,94.84,2900.0
2014-02-20 13:30:00,94.86,95.05,94.86,94.91,1900.0,94.86,95.05,94.86,94.91,1900.0
2014-02-20 14:00:00,94.96,95.16,94.82,95.15,2900.0,94.96,95.16,94.82,95.15,2900.0
2014-02-20 14:30:00,95.04,95.27,94.95,95.12,3600.0,95.04,95.27,94.95,95.12,3600.0
2014-02-20 15:00:00,95.1,95.26,94.98,94.99,7400.0,95.1,95.26,94.98,94.99,7400.0
2014-02-20 15:30:00,95.09,95.26,95.0,95.14,15900.0,95.09,95.26,95.0,95.14,15900.0
2014-02-21 09:30:00,95.64,95.64,94.66,95.44,67800.0,95.64,95.64,94.66,95.44,67800.0
2014-02-21 10:00:00,95.38,95.85,95.28,95.48,10800.0,95.38,95.85,95.28,95.48,10800.0
2014-02-21 10:30:00,95.55,96.31,95.55,96.06,9200.0,95.55,96.31,95.55,96.06,9200.0
2014-02-21 11:00:00,96.2,96.22,95.98,96.19,8000.0,96.2,96.22,95.98,96.19,8000.0
2014-02-21 11:30:00,96.06,96.18,96.02,96.04,4100.0,96.06,96.18,96.02,96.04,4100.0
2014-02-21 12:00:00,96.13,96.2,96.04,96.16,5100.0,96.13,96.2,96.04,96.16,5100.0
2014-02-21 12:30:00,96.16,96.23,96.07,96.17,6400.0,96.16,96.23,96.07,96.17,6400.0
2014-02-21 13:00:00,96.18,96.36,96.05,96.25,7900.0,96.18,96.36,96.05,96.25,7900.0
2014-02-21 13:30:00,96.26,96.37,96.2,96.24,12400.0,96.26,96.37,96.2,96.24,12400.0
2014-02-21 14:00:00,96.25,96.33,96.17,96.25,14400.0,96.25,96.33,96.17,96.25,14400.0
2014-02-21 14:30:00,96.2,96.44,96.2,96.4,19100.0,96.2,96.44,96.2,96.4,19100.0
2014-02-21 15:00:00,96.39,96.79,96.32,96.72,16300.0,96.39,96.79,96.32,96.72,16300.0
2014-02-21 15:30:00,96.72,96.94,96.49,96.74,42100.0,96.72,96.94,96.49,96.74,42100.0
2014-02-24 09:30:00,96.82,97.75,96.41,97.56,18600.0,96.82,97.75,96.41,97.56,18600.0
2014-02-24 10:00:00,97.65,98.41,97.63,98.39,18400.0,97.65,98.41,97.63,98.39,18400.0
2014-02-24 10:30:00,98.53,98.57,98.31,98.51,5100.0,98.53,98.57,98.31,98.51,5100.0
2014-02-24 11:00:00,98.51,98.62,98.33,98.62,12200.0,98.51,98.62,98.33,98.62,12200.0
2014-02-24 11:30:00,98.52,99.36,98.52,99.14,21900.0,98.52,99.36,98.52,99.14,21900.0
2014-02-24 12:00:00,99.08,99.16,98.62,98.64,11200.0,99.08,99.16,98.62,98.64,11200.0
2014-02-24 12:30:00,98.65,99.11,98.59,98.99,36000.0,98.65,99.11,98.59,98.99,36000.0
2014-02-24 13:00:00,99.0,99.14,98.51,98.62,94800.0,99.0,99.14,98.51,98.62,94800.0
2014-02-24 13:30:00,98.6,98.68,98.15,98.15,28000.0,98.6,98.68,98.15,98.15,28000.0
2014-02-24 14:00:00,98.25,98.48,98.17,98.25,10300.0,98.25,98.48,98.17,98.25,10300.0
2014-02-24 14:30:00,98.25,98.3,98.11,98.12,11300.0,98.25,98.3,98.11,98.12,11300.0
2014-02-24 15:00:00,98.13,98.18,97.76,97.9,16100.0,98.13,98.18,97.76,97.9,16100.0
2014-02-24 15:30:00,97.84,97.91,97.6,97.69,23900.0,97.84,97.91,97.6,97.69,23900.0
2014-02-25 09:30:00,97.6,97.6,95.77,96.85,7800.0,97.6,97.6,95.77,96.85,7800.0
2014-02-25 10:00:00,97.19,97.23,96.58,96.99,8800.0,97.19,97.23,96.58,96.99,8800.0
2014-02-25 10:30:00,96.79,96.96,96.58,96.74,6300.0,96.79,96.96,96.58,96.74,6300.0
2014-02-25 11:00:00,96.78,97.18,96.63,97.17,5400.0,96.78,97.18,96.63,97.17,5400.0
2014-02-25 11:30:00,97.2,97.2,96.66,96.81,4000.0,97.2,97.2,96.66,96.81,4000.0
2014-02-25 12:00:00,96.72,96.72,96.29,96.41,3500.0,96.72,96.72,96.29,96.41,3500.0
2014-02-25 12:30:00,96.3,96.54,96.3,96.54,2700.0,96.3,96.54,96.3,96.54,2700.0
2014-02-25 13:00:00,96.57,96.95,96.48,96.87,4600.0,96.57,96.95,96.48,96.87,4600.0
2014-02-25 13:30:00,96.87,96.98,96.66,96.76,7100.0,96.87,96.98,96.66,96.76,7100.0
2014-02-25 14:00:00,96.76,97.0,96.6,96.94,9300.0,96.76,97.0,96.6,96.94,9300.0
2014-02-25 14:30:00,96.93,97.0,96.82,96.87,9200.0,96.93,97.0,96.82,96.87,9200.0
2014-02-25 15:00:00,96.93,96.93,96.51,96.78,10400.0,96.93,96.93,96.51,96.78,10400.0
2014-02-25 15:30:00,96.71,97.1,96.56,96.85,23200.0,96.71,97.1,96.56,96.85,23200.0
2014-02-26 09:30:00,96.7,97.54,96.36,96.36,5300.0,96.7,97.54,96.36,96.36,5300.0
2014-02-26 10:00:00,96.76,97.93,96.76,97.93,6000.0,96.76,97.93,96.76,97.93,6000.0
2014-02-26 10:30:00,97.93,97.97,97.53,97.58,4200.0,97.93,97.97,97.53,97.58,4200.0
2014-02-26 11:00:00,97.55,97.82,97.07,97.82,4400.0,97.55,97.82,97.07,97.82,4400.0
2014-02-26 11:30:00,97.6,97.6,97.29,97.29,2200.0,97.6,97.6,97.29,97.29,2200.0
2014-02-26 12:00:00,97.23,97.69,97.23,97.69,4800.0,97.23,97.69,97.23,97.69,4800.0
2014-02-26 12:30:00,97.61,97.74,97.28,97.28,3300.0,97.61,97.74,97.28,97.28,3300.0
2014-02-26 13:00:00,97.37,97.4,97.16,97.26,5500.0,97.37,97.4,97.16,97.26,5500.0
2014-02-26 13:30:00,97.29,97.49,96.86,96.87,5600.0,97.29,97.49,96.86,96.87,5600.0
2014-02-26 14:00:00,96.95,97.02,96.5,96.5,6200.0,96.95,97.02,96.5,96.5,6200.0
2014-02-26 14:30:00,96.48,96.76,96.37,96.45,4800.0,96.48,96.76,96.37,96.45,4800.0
2014-02-26 15:00:00,96.45,96.89,96.35,96.58,12200.0,96.45,96.89,96.35,96.58,12200.0
2014-02-26 15:30:00,96.41,97.03,96.39,96.9,28100.0,96.41,97.03,96.39,96.9,28100.0
2014-02-27 09:30:00,96.62,97.52,96.62,97.04,3600.0,96.62,97.52,96.62,97.04,3600.0
2014-02-27 10:00:00,96.82,97.07,96.41,96.73,5300.0,96.82,97.07,96.41,96.73,5300.0
2014-02-27 10:30:00,96.79,96.96,96.61,96.68,4100.0,96.79,96.96,96.61,96.68,4100.0
2014-02-27 11:00:00,96.61,96.89,96.61,96.71,4300.0,96.61,96.89,96.61,96.71,4300.0
2014-02-27 11:30:00,96.85,96.85,96.53,96.53,2100.0,96.85,96.85,96.53,96.53,2100.0
2014-02-27 12:00:00,96.66,96.66,96.47,96.47,1200.0,96.66,96.66,96.47,96.47,1200.0
2014-02-27 12:30:00,96.47,96.7,96.38,96.64,2500.0,96.47,96.7,96.38,96.64,2500.0
2014-02-27 13:00:00,96.63,96.74,96.54,96.7,6000.0,96.63,96.74,96.54,96.7,6000.0
2014-02-27 13:30:00,96.65,96.8,96.55,96.6,6700.0,96.65,96.8,96.55,96.6,6700.0
2014-02-27 14:00:00,96.6,96.79,96.43,96.56,1500.0,96.6,96.79,96.43,96.56,1500.0
2014-02-27 14:30:00,96.49,96.68,96.28,96.46,2900.0,96.49,96.68,96.28,96.46,2900.0
2014-02-27 15:00:00,96.48,96.71,96.36,96.69,8000.0,96.48,96.71,96.36,96.69,8000.0
2014-02-27 15:30:00,96.69,96.85,96.51,96.83,32900.0,96.69,96.85,96.51,96.83,32900.0
2014-02-28 09:30:00,97.11,97.45,96.77,97.45,5900.0,97.11,97.45,96.77,97.45,5900.0
2014-02-28 10:00:00,97.5,98.06,97.5,97.78,2500.0,97.5,98.06,97.5,97.78,2500.0
2014-02-28 10:30:00,97.9,97.9,97.52,97.62,1200.0,97.9,97.9,97.52,97.62,1200.0
2014-02-28 11:00:00,97.79,97.79,97.3,97.43,3100.0,97.79,97.79,97.3,97.43,3100.0
2014-02-28 11:30:00,97.53,98.21,97.45,98.1,4100.0,97.53,98.21,97.45,98.1,4100.0
2014-02-28 12:00:00,98.05,98.39,98.05,98.39,2200.0,98.05,98.39,98.05,98.39,2200.0
2014-02-28 12:30:00,98.37,98.49,98.25,98.44,2500.0,98.37,98.49,98.25,98.44,2500.0
2014-02-28 13:00:00,98.55,98.63,98.33,98.33,3500.0,98.55,98.63,98.33,98.33,3500.0
2014-02-28 13:30:00,98.55,98.56,98.32,98.43,2200.0,98.55,98.56,98.32,98.43,2200.0
2014-02-28 14:00:00,98.42,98.42,98.27,98.34,3100.0,98.42,98.42,98.27,98.34,3100.0
2014-02-28 14:30:00,98.41,98.49,97.66,97.9,23100.0,98.41,98.49,97.66,97.9,23100.0
2014-02-28 15:00:00,97.84,98.03,97.36,97.94,15700.0,97.84,98.03,97.36,97.94,15700.0
2014-02-28 15:30:00,98.06,98.22,97.75,97.97,20500.0,98.06,98.22,97.75,97.97,20500.0
2014-03-03 09:30:00,97.3,97.57,96.67,96.99,7500.0,97.3,97.57,96.67,96.99,7500.0
2014-03-03 10:00:00,96.83,97.0,96.27,96.56,7100.0,96.83,97.0,96.27,96.56,7100.0
2014-03-03 10:30:00,96.69,96.69,96.38,96.6,2500.0,96.69,96.69,96.38,96.6,2500.0
2014-03-03 11:00:00,96.55,96.55,96.19,96.37,1900.0,96.55,96.55,96.19,96.37,1900.0
2014-03-03 11:30:00,96.28,96.42,95.96,96.04,3700.0,96.28,96.42,95.96,96.04,3700.0
2014-03-03 12:00:00,95.97,96.43,95.86,96.27,9500.0,95.97,96.43,95.86,96.27,9500.0
2014-03-03 12:30:00,96.3,96.48,96.2,96.36,25600.0,96.3,96.48,96.2,96.36,25600.0
2014-03-03 13:00:00,96.52,97.19,96.52,97.01,17500.0,96.52,97.19,96.52,97.01,17500.0
2014-03-03 13:30:00,97.11,97.2,96.67,97.15,16200.0,97.11,97.2,96.67,97.15,16200.0
2014-03-03 14:00:00,97.24,97.37,96.92,97.11,14800.0,97.24,97.37,96.92,97.11,14800.0
2014-03-03 14:30:00,97.08,97.57,97.03,97.32,37800.0,97.08,97.57,97.03,97.32,37800.0
2014-03-03 15:00:00,97.48,97.48,96.84,97.05,13300.0,97.48,97.48,96.84,97.05,13300.0
2014-03-03 15:30:00,97.05,97.07,96.79,96.97,15400.0,97.05,97.07,96.79,96.97,15400.0
2014-03-04 09:30:00,98.17,100.0,97.77,100.0,18200.0,98.17,100.0,97.77,100.0,18200.0
2014-03-04 10:00:00,99.99,100.38,99.57,99.89,18400.0,99.99,100.38,99.57,99.89,18400.0
2014-03-04 10:30:00,100.01,100.74,99.92,100.44,20100.0,100.01,100.74,99.92,100.44,20100.0
2014-03-04 11:00:00,100.44,100.73,100.1,100.33,11000.0,100.44,100.73,100.1,100.33,11000.0
2014-03-04 11:30:00,100.23,100.56,100.21,100.54,13900.0,100.23,100.56,100.21,100.54,13900.0
2014-03-04 12:00:00,100.54,101.21,100.38,101.16,11800.0,100.54,101.21,100.38,101.16,11800.0
2014-03-04 12:30:00,101.03,101.03,100.56,100.93,6200.0,101.03,101.03,100.56,100.93,6200.0
2014-03-04 13:00:00,100.84,101.16,100.83,101.03,9300.0,100.84,101.16,100.83,101.03,9300.0
2014-03-04 13:30:00,101.02,101.24,100.63,100.82,23000.0,101.02,101.24,100.63,100.82,23000.0
2014-03-04 14:00:00,100.8,101.11,100.57,101.06,16400.0,100.8,101.11,100.57,101.06,16400.0
2014-03-04 14:30:00,101.04,101.25,100.74,101.23,10000.0,101.04,101.25,100.74,101.23,10000.0
2014-03-04 15:00:00,101.24,101.49,101.1,101.28,16400.0,101.24,101.49,101.1,101.28,16400.0
2014-03-04 15:30:00,101.34,101.69,100.85,100.96,45800.0,101.34,101.69,100.85,100.96,45800.0
2014-03-05 09:30:00,100.66,101.2,100.49,100.62,18200.0,100.66,101.2,100.49,100.62,18200.0
2014-03-05 10:00:00,100.62,100.99,100.49,100.85,6900.0,100.62,100.99,100.49,100.85,6900.0
2014-03-05 10:30:00,100.82,100.96,100.63,100.63,20600.0,100.82,100.96,100.63,100.63,20600.0
2014-03-05 11:00:00,100.76,100.91,100.54,100.66,6800.0,100.76,100.91,100.54,100.66,6800.0
2014-03-05 11:30:00,100.55,100.95,100.55,100.86,7300.0,100.55,100.95,100.55,100.86,7300.0
2014-03-05 12:00:00,100.89,100.91,100.48,100.68,3300.0,100.89,100.91,100.48,100.68,3300.0
2014-03-05 12:30:00,100.7,100.91,100.62,100.75,4800.0,100.7,100.91,100.62,100.75,4800.0
2014-03-05 13:00:00,100.84,101.06,100.74,100.92,3400.0,100.84,101.06,100.74,100.92,3400.0
2014-03-05 13:30:00,100.8,100.83,100.55,100.61,4500.0,100.8,100.83,100.55,100.61,4500.0
2014-03-05 14:00:00,100.86,100.86,100.63,100.84,8700.0,100.86,100.86,100.63,100.84,8700.0
2014-03-05 14:30:00,100.81,100.83,100.63,100.65,5800.0,100.81,100.83,100.63,100.65,5800.0
2014-03-05 15:00:00,100.66,100.83,100.6,100.8,6700.0,100.66,100.83,100.6,100.8,6700.0
2014-03-05 15:30:00,100.83,100.99,100.7,100.81,26600.0,100.83,100.99,100.7,100.81,26600.0
2014-03-06 09:30:00,100.74,101.34,100.47,101.2,6000.0,100.74,101.34,100.47,101.2,6000.0
2014-03-06 10:00:00,101.21,101.31,100.68,100.9,4800.0,101.21,101.31,100.68,100.9,4800.0
2014-03-06 10:30:00,100.86,101.03,100.84,100.91,2300.0,100.86,101.03,100.84,100.91,2300.0
2014-03-06 11:00:00,100.94,101.16,100.85,100.89,3100.0,100.94,101.16,100.85,100.89,3100.0
2014-03-06 11:30:00,100.99,101.06,100.83,100.87,2500.0,100.99,101.06,100.83,100.87,2500.0
2014-03-06 12:00:00,100.91,101.25,100.91,100.92,2400.0,100.91,101.25,100.91,100.92,2400.0
2014-03-06 12:30:00,100.85,101.01,100.85,100.88,2000.0,100.85,101.01,100.85,100.88,2000.0
2014-03-06 13:00:00,100.92,100.97,100.85,100.96,1400.0,100.92,100.97,100.85,100.96,1400.0
2014-03-06 13:30:00,101.0,101.0,100.79,100.92,4000.0,101.0,101.0,100.79,100.92,4000.0
2014-03-06 14:00:00,100.94,101.11,100.91,101.11,2600.0,100.94,101.11,100.91,101.11,2600.0
2014-03-06 14:30:00,101.22,101.22,101.01,101.01,3700.0,101.22,101.22,101.01,101.01,3700.0
2014-03-06 15:00:00,101.01,101.2,100.99,101.19,12100.0,101.01,101.2,100.99,101.19,12100.0
2014-03-06 15:30:00,101.18,101.27,100.93,101.15,20600.0,101.18,101.27,100.93,101.15,20600.0
2014-03-07 09:30:00,101.57,102.19,101.24,101.39,6300.0,101.57,102.19,101.24,101.39,6300.0
2014-03-07 10:00:00,101.41,101.88,101.24,101.77,3500.0,101.41,101.88,101.24,101.77,3500.0
2014-03-07 10:30:00,101.83,101.97,101.45,101.45,4700.0,101.83,101.97,101.45,101.45,4700.0
2014-03-07 11:00:00,101.32,101.37,100.91,101.24,6100.0,101.32,101.37,100.91,101.24,6100.0
2014-03-07 11:30:00,101.28,101.69,101.28,101.53,4700.0,101.28,101.69,101.28,101.53,4700.0
2014-03-07 12:00:00,101.61,101.98,101.61,101.98,4500.0,101.61,101.98,101.61,101.98,4500.0
2014-03-07 12:30:00,101.9,102.06,101.65,101.65,4000.0,101.9,102.06,101.65,101.65,4000.0
2014-03-07 13:00:00,101.63,101.63,101.34,101.41,3200.0,101.63,101.63,101.34,101.41,3200.0
2014-03-07 13:30:00,101.44,101.51,101.2,101.45,5300.0,101.44,101.51,101.2,101.45,5300.0
2014-03-07 14:00:00,101.45,101.47,101.03,101.3,5200.0,101.45,101.47,101.03,101.3,5200.0
2014-03-07 14:30:00,101.24,101.86,101.16,101.69,18800.0,101.24,101.86,101.16,101.69,18800.0
2014-03-07 15:00:00,101.78,101.96,101.33,101.33,10700.0,101.78,101.96,101.33,101.33,10700.0
2014-03-07 15:30:00,101.33,101.67,101.17,101.59,17500.0,101.33,101.67,101.17,101.59,17500.0
2014-03-10 09:30:00,101.63,102.0,101.27,101.88,6400.0,101.63,102.0,101.27,101.88,6400.0
2014-03-10 10:00:00,101.9,101.9,101.21,101.21,4400.0,101.9,101.9,101.21,101.21,4400.0
2014-03-10 10:30:00,101.21,101.47,101.0,101.0,8900.0,101.21,101.47,101.0,101.0,8900.0
2014-03-10 11:00:00,100.91,101.94,100.84,101.93,37000.0,100.91,101.94,100.84,101.93,37000.0
2014-03-10 11:30:00,101.92,101.99,101.54,101.58,9700.0,101.92,101.99,101.54,101.58,9700.0
2014-03-10 12:00:00,101.61,101.71,101.4,101.43,17200.0,101.61,101.71,101.4,101.43,17200.0
2014-03-10 12:30:00,101.44,101.58,101.33,101.58,6300.0,101.44,101.58,101.33,101.58,6300.0
2014-03-10 13:00:00,101.55,101.69,101.39,101.62,12900.0,101.55,101.69,101.39,101.62,12900.0
2014-03-10 13:30:00,101.58,101.58,101.31,101.32,18500.0,101.58,101.58,101.31,101.32,18500.0
2014-03-10 14:00:00,101.31,101.37,100.97,101.12,12000.0,101.31,101.37,100.97,101.12,12000.0
2014-03-10 14:30:00,101.12,101.14,100.7,100.87,18000.0,101.12,101.14,100.7,100.87,18000.0
2014-03-10 15:00:00,100.86,101.05,100.51,101.0,36300.0,100.86,101.05,100.51,101.0,36300.0
2014-03-10 15:30:00,101.04,101.42,101.03,101.38,36200.0,101.04,101.42,101.03,101.38,36200.0
2014-03-11 09:30:00,101.65,101.99,100.58,100.96,8800.0,101.65,101.99,100.58,100.96,8800.0
2014-03-11 10:00:00,101.35,101.75,100.6,101.75,13200.0,101.35,101.75,100.6,101.75,13200.0
2014-03-11 10:30:00,101.82,102.4,101.69,102.09,9300.0,101.82,102.4,101.69,102.09,9300.0
2014-03-11 11:00:00,102.09,102.09,101.64,101.66,10200.0,102.09,102.09,101.64,101.66,10200.0
2014-03-11 11:30:00,101.68,101.68,100.75,100.94,9000.0,101.68,101.68,100.75,100.94,9000.0
2014-03-11 12:00:00,100.8,101.03,100.51,100.91,5800.0,100.8,101.03,100.51,100.91,5800.0
2014-03-11 12:30:00,100.86,100.94,100.72,100.86,2900.0,100.86,100.94,100.72,100.86,2900.0
2014-03-11 13:00:00,100.8,100.98,100.67,100.85,4000.0,100.8,100.98,100.67,100.85,4000.0
2014-03-11 13:30:00,100.85,101.25,100.78,101.25,5100.0,100.85,101.25,100.78,101.25,5100.0
2014-03-11 14:00:00,101.18,101.28,100.63,100.63,5000.0,101.18,101.28,100.63,100.63,5000.0
2014-03-11 14:30:00,100.66,100.84,100.48,100.54,8900.0,100.66,100.84,100.48,100.54,8900.0
2014-03-11 15:00:00,100.43,100.65,100.24,100.57,7600.0,100.43,100.65,100.24,100.57,7600.0
2014-03-11 15:30:00,100.55,100.86,100.23,100.31,37000.0,100.55,100.86,100.23,100.31,37000.0
2014-03-12 09:30:00,99.66,100.61,98.9,99.15,8300.0,99.66,100.61,98.9,99.15,8300.0
2014-03-12 10:00:00,99.27,99.44,98.89,98.96,10400.0,99.27,99.44,98.89,98.96,10400.0
2014-03-12 10:30:00,98.98,99.1,98.75,98.92,5500.0,98.98,99.1,98.75,98.92,5500.0
2014-03-12 11:00:00,98.87,99.02,98.66,99.02,5700.0,98.87,99.02,98.66,99.02,5700.0
2014-03-12 11:30:00,99.13,99.28,98.98,98.99,6200.0,99.13,99.28,98.98,98.99,6200.0
2014-03-12 12:00:00,98.85,99.18,98.85,99.07,4900.0,98.85,99.18,98.85,99.07,4900.0
2014-03-12 12:30:00,98.99,99.15,98.91,99.14,4300.0,98.99,99.15,98.91,99.14,4300.0
2014-03-12 13:00:00,99.15,99.22,98.83,99.11,7900.0,99.15,99.22,98.83,99.11,7900.0
2014-03-12 13:30:00,99.14,99.28,98.91,99.1,6300.0,99.14,99.28,98.91,99.1,6300.0
2014-03-12 14:00:00,99.11,99.37,98.97,99.13,4900.0,99.11,99.37,98.97,99.13,4900.0
2014-03-12 14:30:00,99.08,99.15,98.9,98.9,7200.0,99.08,99.15,98.9,98.9,7200.0
2014-03-12 15:00:00,98.91,99.11,98.8,99.04,6100.0,98.91,99.11,98.8,99.04,6100.0
2014-03-12 15:30:00,99.0,99.32,98.95,99.32,29400.0,99.0,99.32,98.95,99.32,29400.0
2014-03-13 09:30:00,99.33,100.02,99.19,99.54,4100.0,99.33,100.02,99.19,99.54,4100.0
2014-03-13 10:00:00,99.55,99.99,99.11,99.42,5300.0,99.55,99.99,99.11,99.42,5300.0
2014-03-13 10:30:00,99.47,99.73,98.79,98.87,7400.0,99.47,99.73,98.79,98.87,7400.0
2014-03-13 11:00:00,98.88,99.47,98.86,98.86,8500.0,98.88,99.47,98.86,98.86,8500.0
2014-03-13 11:30:00,98.87,99.36,98.85,99.08,4200.0,98.87,99.36,98.85,99.08,4200.0
2014-03-13 12:00:00,98.96,99.09,98.17,98.17,11500.0,98.96,99.09,98.17,98.17,11500.0
2014-03-13 12:30:00,98.19,98.32,98.0,98.0,11100.0,98.19,98.32,98.0,98.0,11100.0
2014-03-13 13:00:00,98.0,98.63,97.53,98.57,7900.0,98.0,98.63,97.53,98.57,7900.0
2014-03-13 13:30:00,98.62,98.62,98.14,98.17,11600.0,98.62,98.62,98.14,98.17,11600.0
2014-03-13 14:00:00,98.14,98.18,97.99,98.05,22800.0,98.14,98.18,97.99,98.05,22800.0
2014-03-13 14:30:00,98.13,98.19,97.64,97.64,18800.0,98.13,98.19,97.64,97.64,18800.0
2014-03-13 15:00:00,97.78,98.08,97.52,97.73,19500.0,97.78,98.08,97.52,97.73,19500.0
2014-03-13 15:30:00,97.75,98.0,97.66,97.92,31300.0,97.75,98.0,97.66,97.92,31300.0
2014-03-14 09:30:00,97.48,98.59,97.26,98.0,8000.0,97.48,98.59,97.26,98.0,8000.0
2014-03-14 10:00:00,98.0,98.59,97.77,98.0,12300.0,98.0,98.59,97.77,98.0,12300.0
2014-03-14 10:30:00,97.92,98.28,97.64,97.85,13400.0,97.92,98.28,97.64,97.85,13400.0
2014-03-14 11:00:00,97.77,97.84,97.35,97.35,3100.0,97.77,97.84,97.35,97.35,3100.0
2014-03-14 11:30:00,97.37,98.13,97.37,97.92,6300.0,97.37,98.13,97.37,97.92,6300.0
2014-03-14 12:00:00,98.0,98.0,97.69,97.76,4100.0,98.0,98.0,97.69,97.76,4100.0
2014-03-14 12:30:00,97.63,97.98,97.63,97.98,2600.0,97.63,97.98,97.63,97.98,2600.0
2014-03-14 13:00:00,98.0,98.33,97.81,97.99,5100.0,98.0,98.33,97.81,97.99,5100.0
2014-03-14 13:30:00,97.95,98.06,97.76,98.02,3000.0,97.95,98.06,97.76,98.02,3000.0
2014-03-14 14:00:00,98.13,98.4,98.01,98.34,2600.0,98.13,98.4,98.01,98.34,2600.0
2014-03-14 14:30:00,98.33,98.33,97.69,97.69,3700.0,98.33,98.33,97.69,97.69,3700.0
2014-03-14 15:00:00,97.81,98.02,97.79,98.0,7700.0,97.81,98.02,97.79,98.0,7700.0
2014-03-14 15:30:00,98.0,98.1,97.67,97.79,18100.0,98.0,98.1,97.67,97.79,18100.0
2014-03-17 09:30:00,98.51,99.12,97.92,98.55,7200.0,98.51,99.12,97.92,98.55,7200.0
2014-03-17 10:00:00,98.72,98.72,98.22,98.22,5000.0,98.72,98.72,98.22,98.22,5000.0
2014-03-17 10:30:00,98.3,98.45,97.97,98.22,3000.0,98.3,98.45,97.97,98.22,3000.0
2014-03-17 11:00:00,98.24,98.53,98.03,98.17,5500.0,98.24,98.53,98.03,98.17,5500.0
2014-03-17 11:30:00,97.97,98.31,97.97,98.04,2600.0,97.97,98.31,97.97,98.04,2600.0
2014-03-17 12:00:00,98.2,98.51,98.07,98.47,9800.0,98.2,98.51,98.07,98.47,9800.0
2014-03-17 12:30:00,98.47,98.47,98.09,98.3,21800.0,98.47,98.47,98.09,98.3,21800.0
2014-03-17 13:00:00,98.32,98.55,98.16,98.47,3900.0,98.32,98.55,98.16,98.47,3900.0
2014-03-17 13:30:00,98.44,98.62,98.33,98.53,2300.0,98.44,98.62,98.33,98.53,2300.0
2014-03-17 14:00:00,98.57,98.73,98.46,98.72,3000.0,98.57,98.73,98.46,98.72,3000.0
2014-03-17 14:30:00,98.64,98.69,98.33,98.59,3100.0,98.64,98.69,98.33,98.59,3100.0
2014-03-17 15:00:00,98.55,98.77,98.51,98.61,7500.0,98.55,98.77,98.51,98.61,7500.0
2014-03-17 15:30:00,98.67,98.68,98.34,98.42,20800.0,98.67,98.68,98.34,98.42,20800.0
2014-03-18 09:30:00,98.7,98.7,98.04,98.33,3500.0,98.7,98.7,98.04,98.33,3500.0
2014-03-18 10:00:00,98.51,98.73,98.34,98.7,3400.0,98.51,98.73,98.34,98.7,3400.0
2014-03-18 10:30:00,98.8,99.0,98.34,98.4,3800.0,98.8,99.0,98.34,98.4,3800.0
2014-03-18 11:00:00,98.45,98.95,98.34,98.95,2400.0,98.45,98.95,98.34,98.95,2400.0
2014-03-18 11:30:00,98.95,99.0,98.7,98.91,4100.0,98.95,99.0,98.7,98.91,4100.0
2014-03-18 12:00:00,98.78,98.97,98.73,98.97,4900.0,98.78,98.97,98.73,98.97,4900.0
2014-03-18 12:30:00,98.81,98.97,98.44,98.63,3800.0,98.81,98.97,98.44,98.63,3800.0
2014-03-18 13:00:00,98.44,98.67,98.37,98.65,6400.0,98.44,98.67,98.37,98.65,6400.0
2014-03-18 13:30:00,98.65,99.18,98.64,98.93,5400.0,98.65,99.18,98.64,98.93,5400.0
2014-03-18 14:00:00,98.94,99.11,98.92,99.11,2500.0,98.94,99.11,98.92,99.11,2500.0
2014-03-18 14:30:00,99.04,99.13,98.98,99.09,6100.0,99.04,99.13,98.98,99.09,6100.0
2014-03-18 15:00:00,99.08,99.09,98.82,98.92,6600.0,99.08,99.09,98.82,98.92,6600.0
2014-03-18 15:30:00,98.92,99.3,98.88,99.27,15200.0,98.92,99.3,98.88,99.27,15200.0
2014-03-19 09:30:00,98.92,99.72,98.92,99.71,5000.0,98.92,99.72,98.92,99.71,5000.0
2014-03-19 10:00:00,99.71,99.71,99.31,99.31,300.0,99.71,99.71,99.31,99.31,300.0
2014-03-19 10:30:00,99.41,99.49,99.36,99.47,1400.0,99.41,99.49,99.36,99.47,1400.0
2014-03-19 11:00:00,99.47,99.58,99.27,99.42,7000.0,99.47,99.58,99.27,99.42,7000.0
2014-03-19 11:30:00,99.45,99.53,99.27,99.33,4300.0,99.45,99.53,99.27,99.33,4300.0
2014-03-19 12:00:00,99.29,99.41,99.29,99.39,1600.0,99.29,99.41,99.29,99.39,1600.0
2014-03-19 12:30:00,99.31,99.31,99.15,99.26,3600.0,99.31,99.31,99.15,99.26,3600.0
2014-03-19 13:00:00,99.31,99.48,99.31,99.34,2000.0,99.31,99.48,99.31,99.34,2000.0
2014-03-19 13:30:00,99.29,99.46,99.25,99.46,2300.0,99.29,99.46,99.25,99.46,2300.0
2014-03-19 14:00:00,99.38,99.63,98.49,99.62,9100.0,99.38,99.63,98.49,99.62,9100.0
2014-03-19 14:30:00,99.61,99.63,98.95,99.11,7600.0,99.61,99.63,98.95,99.11,7600.0
2014-03-19 15:00:00,99.32,99.32,97.99,98.61,13400.0,99.32,99.32,97.99,98.61,13400.0
2014-03-19 15:30:00,98.48,98.97,98.48,98.66,17300.0,98.48,98.97,98.48,98.66,17300.0
2014-03-20 09:30:00,98.45,98.67,98.31,98.67,1700.0,98.45,98.67,98.31,98.67,1700.0
2014-03-20 10:00:00,98.73,99.42,98.73,99.14,2600.0,98.73,99.42,98.73,99.14,2600.0
2014-03-20 10:30:00,99.11,99.32,98.84,98.93,14000.0,99.11,99.32,98.84,98.93,14000.0
2014-03-20 11:00:00,98.93,99.08,98.51,98.66,4400.0,98.93,99.08,98.51,98.66,4400.0
2014-03-20 11:30:00,98.71,98.96,98.62,98.71,8200.0,98.71,98.96,98.62,98.71,8200.0
2014-03-20 12:00:00,98.68,98.86,98.36,98.71,5600.0,98.68,98.86,98.36,98.71,5600.0
2014-03-20 12:30:00,98.61,98.9,98.61,98.9,3900.0,98.61,98.9,98.61,98.9,3900.0
2014-03-20 13:00:00,98.83,98.83,98.76,98.76,900.0,98.83,98.83,98.76,98.76,900.0
2014-03-20 13:30:00,98.45,98.69,98.45,98.58,700.0,98.45,98.69,98.45,98.58,700.0
2014-03-20 14:00:00,98.63,98.89,98.63,98.89,2000.0,98.63,98.89,98.63,98.89,2000.0
2014-03-20 14:30:00,98.98,98.98,98.84,98.84,500.0,98.98,98.98,98.84,98.84,500.0
2014-03-20 15:00:00,98.68,98.73,98.13,98.14,4000.0,98.68,98.73,98.13,98.14,4000.0
2014-03-20 15:30:00,98.16,98.57,98.16,98.57,18500.0,98.16,98.57,98.16,98.57,18500.0
2014-03-21 09:30:00,99.29,99.3,98.67,99.02,31000.0,99.29,99.3,98.67,99.02,31000.0
2014-03-21 10:00:00,99.01,99.01,98.62,98.72,8000.0,99.01,99.01,98.62,98.72,8000.0
2014-03-21 10:30:00,98.75,98.77,98.44,98.73,5600.0,98.75,98.77,98.44,98.73,5600.0
2014-03-21 11:00:00,98.74,98.78,98.5,98.5,7400.0,98.74,98.78,98.5,98.5,7400.0
2014-03-21 11:30:00,98.55,98.8,98.51,98.72,1800.0,98.55,98.8,98.51,98.72,1800.0
2014-03-21 12:00:00,98.72,98.72,98.46,98.46,1300.0,98.72,98.72,98.46,98.46,1300.0
2014-03-21 12:30:00,98.54,98.54,98.3,98.43,2900.0,98.54,98.54,98.3,98.43,2900.0
2014-03-21 13:00:00,98.32,98.35,97.89,97.89,1200.0,98.32,98.35,97.89,97.89,1200.0
2014-03-21 13:30:00,98.01,98.18,97.75,97.91,4400.0,98.01,98.18,97.75,97.91,4400.0
2014-03-21 14:00:00,98.01,98.27,97.84,97.89,4600.0,98.01,98.27,97.84,97.89,4600.0
2014-03-21 14:30:00,97.79,98.12,97.79,98.09,4900.0,97.79,98.12,97.79,98.09,4900.0
2014-03-21 15:00:00,98.0,98.16,97.83,98.0,7200.0,98.0,98.16,97.83,98.0,7200.0
2014-03-21 15:30:00,98.1,98.15,97.75,97.92,39600.0,98.1,98.15,97.75,97.92,39600.0
2014-03-24 09:30:00,98.53,98.83,97.61,97.74,11400.0,98.53,98.83,97.61,97.74,11400.0
2014-03-24 10:00:00,97.69,97.8,97.19,97.3,6900.0,97.69,97.8,97.19,97.3,6900.0
2014-03-24 10:30:00,97.18,97.4,96.93,97.4,2500.0,97.18,97.4,96.93,97.4,2500.0
2014-03-24 11:00:00,97.17,97.17,96.9,97.01,2700.0,97.17,97.17,96.9,97.01,2700.0
2014-03-24 11:30:00,97.04,97.11,96.65,96.74,2200.0,97.04,97.11,96.65,96.74,2200.0
2014-03-24 12:00:00,96.64,96.77,96.57,96.72,3200.0,96.64,96.77,96.57,96.72,3200.0
2014-03-24 12:30:00,96.77,96.9,96.73,96.73,600.0,96.77,96.9,96.73,96.73,600.0
2014-03-24 13:00:00,96.88,97.24,96.88,97.15,2200.0,96.88,97.24,96.88,97.15,2200.0
2014-03-24 13:30:00,97.2,97.59,97.2,97.56,1800.0,97.2,97.59,97.2,97.56,1800.0
2014-03-24 14:00:00,97.57,97.59,97.2,97.34,2500.0,97.57,97.59,97.2,97.34,2500.0
2014-03-24 14:30:00,97.51,97.55,97.25,97.26,2200.0,97.51,97.55,97.25,97.26,2200.0
2014-03-24 15:00:00,97.48,97.81,97.38,97.75,4700.0,97.48,97.81,97.38,97.75,4700.0
2014-03-24 15:30:00,97.86,98.04,97.56,97.57,25900.0,97.86,98.04,97.56,97.57,25900.0
2014-03-25 09:30:00,98.08,98.5,98.08,98.27,5300.0,98.08,98.5,98.08,98.27,5300.0
2014-03-25 10:00:00,98.27,98.69,98.07,98.44,3800.0,98.27,98.69,98.07,98.44,3800.0
2014-03-25 10:30:00,98.35,98.35,97.58,97.59,2300.0,98.35,98.35,97.58,97.59,2300.0
2014-03-25 11:00:00,97.59,97.8,97.59,97.77,3000.0,97.59,97.8,97.59,97.77,3000.0
2014-03-25 11:30:00,97.79,97.79,97.17,97.38,3100.0,97.79,97.79,97.17,97.38,3100.0
2014-03-25 12:00:00,97.41,97.47,97.11,97.21,2000.0,97.41,97.47,97.11,97.21,2000.0
2014-03-25 12:30:00,97.31,97.62,97.31,97.55,3000.0,97.31,97.62,97.31,97.55,3000.0
2014-03-25 13:00:00,97.39,98.06,97.25,97.97,3900.0,97.39,98.06,97.25,97.97,3900.0
2014-03-25 13:30:00,97.8,97.97,97.71,97.71,3100.0,97.8,97.97,97.71,97.71,3100.0
2014-03-25 14:00:00,97.71,98.05,97.71,97.88,1100.0,97.71,98.05,97.71,97.88,1100.0
2014-03-25 14:30:00,97.68,97.83,97.64,97.81,2200.0,97.68,97.83,97.64,97.81,2200.0
2014-03-25 15:00:00,97.71,97.81,97.46,97.62,5800.0,97.71,97.81,97.46,97.62,5800.0
2014-03-25 15:30:00,97.8,97.86,97.3,97.45,36400.0,97.8,97.86,97.3,97.45,36400.0
2014-03-26 09:30:00,98.14,98.5,97.02,97.53,4600.0,98.14,98.5,97.02,97.53,4600.0
2014-03-26 10:00:00,97.78,98.24,97.56,97.77,6800.0,97.78,98.24,97.56,97.77,6800.0
2014-03-26 10:30:00,97.71,98.23,97.56,97.78,7400.0,97.71,98.23,97.56,97.78,7400.0
2014-03-26 11:00:00,97.68,98.09,97.6,97.65,4300.0,97.68,98.09,97.6,97.65,4300.0
2014-03-26 11:30:00,97.7,97.72,97.25,97.64,3400.0,97.7,97.72,97.25,97.64,3400.0
2014-03-26 12:00:00,97.67,97.67,97.27,97.32,1900.0,97.67,97.67,97.27,97.32,1900.0
2014-03-26 12:30:00,97.36,97.78,97.36,97.58,2500.0,97.36,97.78,97.36,97.58,2500.0
2014-03-26 13:00:00,97.76,97.76,97.19,97.19,6300.0,97.76,97.76,97.19,97.19,6300.0
2014-03-26 13:30:00,97.07,97.18,96.55,96.92,9300.0,97.07,97.18,96.55,96.92,9300.0
2014-03-26 14:00:00,96.92,96.95,96.44,96.86,6500.0,96.92,96.95,96.44,96.86,6500.0
2014-03-26 14:30:00,97.13,97.17,96.47,97.17,6200.0,97.13,97.17,96.47,97.17,6200.0
2014-03-26 15:00:00,97.07,97.09,96.4,96.47,8200.0,97.07,97.09,96.4,96.47,8200.0
2014-03-26 15:30:00,96.42,96.75,95.74,95.77,28600.0,96.42,96.75,95.74,95.77,28600.0
2014-03-27 09:30:00,95.7,95.7,95.09,95.53,3800.0,95.7,95.7,95.09,95.53,3800.0
2014-03-27 10:00:00,95.57,96.26,95.51,95.82,4200.0,95.57,96.26,95.51,95.82,4200.0
2014-03-27 10:30:00,95.73,95.89,95.59,95.72,5400.0,95.73,95.89,95.59,95.72,5400.0
2014-03-27 11:00:00,95.71,96.05,95.43,95.88,5500.0,95.71,96.05,95.43,95.88,5500.0
2014-03-27 11:30:00,95.71,95.76,94.99,95.5,5300.0,95.71,95.76,94.99,95.5,5300.0
2014-03-27 12:00:00,95.32,95.51,95.02,95.51,4500.0,95.32,95.51,95.02,95.51,4500.0
2014-03-27 12:30:00,95.77,95.79,95.55,95.73,2100.0,95.77,95.79,95.55,95.73,2100.0
2014-03-27 13:00:00,95.73,95.82,95.55,95.82,2700.0,95.73,95.82,95.55,95.82,2700.0
2014-03-27 13:30:00,95.51,95.71,95.29,95.47,3200.0,95.51,95.71,95.29,95.47,3200.0
2014-03-27 14:00:00,95.47,95.47,95.02,95.31,3000.0,95.47,95.47,95.02,95.31,3000.0
2014-03-27 14:30:00,95.17,95.21,95.0,95.16,3500.0,95.17,95.21,95.0,95.16,3500.0
2014-03-27 15:00:00,95.07,95.3,94.96,95.24,6300.0,95.07,95.3,94.96,95.24,6300.0
2014-03-27 15:30:00,95.24,95.44,95.18,95.43,12300.0,95.24,95.44,95.18,95.43,12300.0
2014-03-28 09:30:00,95.44,96.52,95.44,96.24,8500.0,95.44,96.52,95.44,96.24,8500.0
2014-03-28 10:00:00,96.28,96.59,96.09,96.11,5500.0,96.28,96.59,96.09,96.11,5500.0
2014-03-28 10:30:00,96.04,96.3,96.04,96.24,7500.0,96.04,96.3,96.04,96.24,7500.0
2014-03-28 11:00:00,96.41,96.41,95.92,95.92,2500.0,96.41,96.41,95.92,95.92,2500.0
2014-03-28 11:30:00,96.0,96.02,95.92,95.98,1600.0,96.0,96.02,95.92,95.98,1600.0
2014-03-28 12:00:00,95.92,95.93,95.72,95.81,6900.0,95.92,95.93,95.72,95.81,6900.0
2014-03-28 12:30:00,95.73,95.93,95.48,95.48,3300.0,95.73,95.93,95.48,95.48,3300.0
2014-03-28 13:00:00,95.46,95.53,95.35,95.53,2600.0,95.46,95.53,95.35,95.53,2600.0
2014-03-28 13:30:00,95.56,95.8,95.26,95.28,4500.0,95.56,95.8,95.26,95.28,4500.0
2014-03-28 14:00:00,95.39,95.39,94.97,95.14,5600.0,95.39,95.39,94.97,95.14,5600.0
2014-03-28 14:30:00,95.41,95.45,95.0,95.12,3600.0,95.41,95.45,95.0,95.12,3600.0
2014-03-28 15:00:00,95.3,95.36,94.87,94.93,7300.0,95.3,95.36,94.87,94.93,7300.0
2014-03-28 15:30:00,94.93,95.22,94.9,95.05,29000.0,94.93,95.22,94.9,95.05,29000.0
2014-03-31 09:30:00,95.89,96.65,95.75,96.6,4300.0,95.89,96.65,95.75,96.6,4300.0
2014-03-31 10:00:00,97.04,97.04,96.24,96.63,3700.0,97.04,97.04,96.24,96.63,3700.0
2014-03-31 10:30:00,96.89,97.04,96.74,96.86,3800.0,96.89,97.04,96.74,96.86,3800.0
2014-03-31 11:00:00,96.83,97.15,96.82,96.97,5800.0,96.83,97.15,96.82,96.97,5800.0
2014-03-31 11:30:00,96.95,97.21,96.81,97.18,6100.0,96.95,97.21,96.81,97.18,6100.0
2014-03-31 12:00:00,97.2,98.03,97.19,98.03,4600.0,97.2,98.03,97.19,98.03,4600.0
2014-03-31 12:30:00,97.99,98.11,97.73,97.8,2400.0,97.99,98.11,97.73,97.8,2400.0
2014-03-31 13:00:00,97.92,97.94,97.57,97.81,2800.0,97.92,97.94,97.57,97.81,2800.0
2014-03-31 13:30:00,97.67,97.9,97.47,97.47,4000.0,97.67,97.9,97.47,97.47,4000.0
2014-03-31 14:00:00,97.54,97.86,97.47,97.48,4000.0,97.54,97.86,97.47,97.48,4000.0
2014-03-31 14:30:00,97.48,97.78,97.48,97.7,3500.0,97.48,97.78,97.48,97.7,3500.0
2014-03-31 15:00:00,97.71,98.07,97.59,98.06,8400.0,97.71,98.07,97.59,98.06,8400.0
2014-03-31 15:30:00,97.95,98.01,97.32,97.34,39100.0,97.95,98.01,97.32,97.34,39100.0
2014-04-01 09:30:00,97.85,98.11,97.43,97.69,3900.0,97.85,98.11,97.43,97.69,3900.0
2014-04-01 10:00:00,97.65,98.35,97.65,98.35,2000.0,97.65,98.35,97.65,98.35,2000.0
2014-04-01 10:30:00,98.35,98.39,97.89,98.11,1700.0,98.35,98.39,97.89,98.11,1700.0
2014-04-01 11:00:00,97.95,98.11,97.89,98.03,1300.0,97.95,98.11,97.89,98.03,1300.0
2014-04-01 11:30:00,98.01,98.26,97.93,97.93,2700.0,98.01,98.26,97.93,97.93,2700.0
2014-04-01 12:00:00,97.99,98.08,97.8,97.81,1700.0,97.99,98.08,97.8,97.81,1700.0
2014-04-01 12:30:00,98.02,98.15,97.68,97.91,18100.0,98.02,98.15,97.68,97.91,18100.0
2014-04-01 13:00:00,97.75,97.97,97.7,97.87,5300.0,97.75,97.97,97.7,97.87,5300.0
2014-04-01 13:30:00,97.87,98.12,97.79,98.12,3200.0,97.87,98.12,97.79,98.12,3200.0
2014-04-01 14:00:00,98.2,98.61,98.2,98.59,3400.0,98.2,98.61,98.2,98.59,3400.0
2014-04-01 14:30:00,98.64,98.88,98.49,98.87,7100.0,98.64,98.88,98.49,98.87,7100.0
2014-04-01 15:00:00,98.85,99.14,98.85,98.91,8600.0,98.85,99.14,98.85,98.91,8600.0
2014-04-01 15:30:00,98.96,99.27,98.73,99.1,26300.0,98.96,99.27,98.73,99.1,26300.0
2014-04-02 09:30:00,99.33,99.88,98.32,98.82,11400.0,99.33,99.88,98.32,98.82,11400.0
2014-04-02 10:00:00,98.9,99.27,98.82,99.1,11200.0,98.9,99.27,98.82,99.1,11200.0
2014-04-02 10:30:00,99.05,99.35,99.05,99.14,1400.0,99.05,99.35,99.05,99.14,1400.0
2014-04-02 11:00:00,99.07,99.31,98.96,99.03,2000.0,99.07,99.31,98.96,99.03,2000.0
2014-04-02 11:30:00,99.05,99.05,98.65,98.96,2100.0,99.05,99.05,98.65,98.96,2100.0
2014-04-02 12:00:00,99.01,99.07,98.5,98.86,4300.0,99.01,99.07,98.5,98.86,4300.0
2014-04-02 12:30:00,98.85,98.9,98.6,98.83,2900.0,98.85,98.9,98.6,98.83,2900.0
2014-04-02 13:00:00,98.92,99.01,98.6,98.86,4500.0,98.92,99.01,98.6,98.86,4500.0
2014-04-02 13:30:00,98.89,98.9,98.6,98.83,2100.0,98.89,98.9,98.6,98.83,2100.0
2014-04-02 14:00:00,98.89,99.08,98.85,98.95,1200.0,98.89,99.08,98.85,98.95,1200.0
2014-04-02 14:30:00,99.11,99.11,98.97,99.1,1500.0,99.11,99.11,98.97,99.1,1500.0
2014-04-02 15:00:00,99.09,99.14,98.82,99.14,4200.0,99.09,99.14,98.82,99.14,4200.0
2014-04-02 15:30:00,99.24,99.28,98.98,99.28,11600.0,99.24,99.28,98.98,99.28,11600.0
2014-04-03 09:30:00,99.3,99.6,98.75,99.17,18600.0,99.3,99.6,98.75,99.17,18600.0
2014-04-03 10:00:00,99.11,99.27,98.94,98.99,3600.0,99.11,99.27,98.94,98.99,3600.0
2014-04-03 10:30:00,98.63,98.77,98.44,98.55,700.0,98.63,98.77,98.44,98.55,700.0
2014-04-03 11:00:00,98.6,98.6,98.51,98.51,2600.0,98.6,98.6,98.51,98.51,2600.0
2014-04-03 11:30:00,98.47,98.49,98.47,98.48,400.0,98.47,98.49,98.47,98.48,400.0
2014-04-03 12:00:00,98.47,98.68,98.35,98.68,5800.0,98.47,98.68,98.35,98.68,5800.0
2014-04-03 12:30:00,98.55,98.55,98.27,98.31,5200.0,98.55,98.55,98.27,98.31,5200.0
2014-04-03 13:00:00,98.44,98.61,98.44,98.5,7000.0,98.44,98.61,98.44,98.5,7000.0
2014-04-03 13:30:00,98.41,98.5,98.36,98.36,3800.0,98.41,98.5,98.36,98.36,3800.0
2014-04-03 14:00:00,98.47,98.5,98.37,98.5,1900.0,98.47,98.5,98.37,98.5,1900.0
2014-04-03 14:30:00,98.41,98.5,98.22,98.48,3600.0,98.41,98.5,98.22,98.48,3600.0
2014-04-03 15:00:00,98.5,98.59,98.39,98.54,10200.0,98.5,98.59,98.39,98.54,10200.0
2014-04-03 15:30:00,98.54,98.65,98.46,98.5,15100.0,98.54,98.65,98.46,98.5,15100.0
2014-04-04 09:30:00,98.57,98.94,98.08,98.44,6300.0,98.57,98.94,98.08,98.44,6300.0
2014-04-04 10:00:00,98.52,98.63,98.52,98.59,1000.0,98.52,98.63,98.52,98.59,1000.0
2014-04-04 10:30:00,98.72,98.81,98.58,98.72,3700.0,98.72,98.81,98.58,98.72,3700.0
2014-04-04 11:00:00,98.53,98.63,97.55,98.13,8900.0,98.53,98.63,97.55,98.13,8900.0
2014-04-04 11:30:00,97.8,97.8,96.59,96.95,5300.0,97.8,97.8,96.59,96.95,5300.0
2014-04-04 12:00:00,96.75,96.99,96.13,96.58,5600.0,96.75,96.99,96.13,96.58,5600.0
2014-04-04 12:30:00,96.61,96.77,96.44,96.5,3600.0,96.61,96.77,96.44,96.5,3600.0
2014-04-04 13:00:00,96.22,96.48,95.98,96.18,3800.0,96.22,96.48,95.98,96.18,3800.0
2014-04-04 13:30:00,96.03,96.45,95.79,96.23,4300.0,96.03,96.45,95.79,96.23,4300.0
2014-04-04 14:00:00,95.97,96.15,95.81,95.99,4500.0,95.97,96.15,95.81,95.99,4500.0
2014-04-04 14:30:00,95.85,95.98,95.55,95.98,5100.0,95.85,95.98,95.55,95.98,5100.0
2014-04-04 15:00:00,95.94,96.32,95.78,96.24,6300.0,95.94,96.32,95.78,96.24,6300.0
2014-04-04 15:30:00,96.15,96.23,95.5,95.63,23900.0,96.15,96.23,95.5,95.63,23900.0
2014-04-07 09:30:00,95.45,95.74,94.2,95.41,7600.0,95.45,95.74,94.2,95.41,7600.0
2014-04-07 10:00:00,95.61,95.64,95.14,95.47,4400.0,95.61,95.64,95.14,95.47,4400.0
2014-04-07 10:30:00,95.45,95.52,95.14,95.27,2600.0,95.45,95.52,95.14,95.27,2600.0
2014-04-07 11:00:00,95.13,95.53,95.01,95.23,7500.0,95.13,95.53,95.01,95.23,7500.0
2014-04-07 11:30:00,95.25,95.37,94.68,94.88,5000.0,95.25,95.37,94.68,94.88,5000.0
2014-04-07 12:00:00,94.89,95.19,94.66,95.19,3800.0,94.89,95.19,94.66,95.19,3800.0
2014-04-07 12:30:00,95.03,95.25,94.8,95.13,3000.0,95.03,95.25,94.8,95.13,3000.0
2014-04-07 13:00:00,95.11,95.11,94.57,94.73,6700.0,95.11,95.11,94.57,94.73,6700.0
2014-04-07 13:30:00,94.52,94.91,94.31,94.81,3100.0,94.52,94.91,94.31,94.81,3100.0
2014-04-07 14:00:00,94.74,94.81,94.55,94.62,1800.0,94.74,94.81,94.55,94.62,1800.0
2014-04-07 14:30:00,94.67,95.23,94.56,95.22,5300.0,94.67,95.23,94.56,95.22,5300.0
2014-04-07 15:00:00,95.36,95.52,95.16,95.27,9100.0,95.36,95.52,95.16,95.27,9100.0
2014-04-07 15:30:00,95.25,95.25,94.65,94.82,13500.0,95.25,95.25,94.65,94.82,13500.0
2014-04-08 09:30:00,94.74,95.65,94.35,94.75,5300.0,94.74,95.65,94.35,94.75,5300.0
2014-04-08 10:00:00,94.91,94.97,94.45,94.67,6500.0,94.91,94.97,94.45,94.67,6500.0
2014-04-08 10:30:00,94.65,95.01,94.5,95.01,5800.0,94.65,95.01,94.5,95.01,5800.0
2014-04-08 11:00:00,94.97,95.11,94.93,94.99,8300.0,94.97,95.11,94.93,94.99,8300.0
2014-04-08 11:30:00,95.0,95.11,94.56,94.73,1900.0,95.0,95.11,94.56,94.73,1900.0
2014-04-08 12:00:00,94.92,95.08,94.74,94.98,3800.0,94.92,95.08,94.74,94.98,3800.0
2014-04-08 12:30:00,94.95,95.04,94.78,94.93,2000.0,94.95,95.04,94.78,94.93,2000.0
2014-04-08 13:00:00,94.93,95.27,94.93,95.0,11300.0,94.93,95.27,94.93,95.0,11300.0
2014-04-08 13:30:00,95.0,95.18,94.97,95.06,2300.0,95.0,95.18,94.97,95.06,2300.0
2014-04-08 14:00:00,95.0,95.0,94.27,94.44,4100.0,95.0,95.0,94.27,94.44,4100.0
2014-04-08 14:30:00,94.46,94.62,94.26,94.44,2500.0,94.46,94.62,94.26,94.44,2500.0
2014-04-08 15:00:00,94.41,94.9,94.41,94.87,5400.0,94.41,94.9,94.41,94.87,5400.0
2014-04-08 15:30:00,94.85,94.89,94.53,94.6,13600.0,94.85,94.89,94.53,94.6,13600.0
2014-04-09 09:30:00,95.13,95.27,94.49,94.96,800.0,95.13,95.27,94.49,94.96,800.0
2014-04-09 10:00:00,94.98,95.03,94.58,94.81,2100.0,94.98,95.03,94.58,94.81,2100.0
2014-04-09 10:30:00,94.94,95.22,94.65,94.65,1900.0,94.94,95.22,94.65,94.65,1900.0
2014-04-09 11:00:00,94.65,94.65,94.15,94.37,2900.0,94.65,94.65,94.15,94.37,2900.0
2014-04-09 11:30:00,94.52,94.71,94.52,94.55,3600.0,94.52,94.71,94.52,94.55,3600.0
2014-04-09 12:00:00,94.55,94.73,94.5,94.58,5200.0,94.55,94.73,94.5,94.58,5200.0
2014-04-09 12:30:00,94.58,94.63,94.56,94.56,3800.0,94.58,94.63,94.56,94.56,3800.0
2014-04-09 13:00:00,94.58,94.73,94.58,94.58,4800.0,94.58,94.73,94.58,94.58,4800.0
2014-04-09 13:30:00,94.58,94.7,94.57,94.58,2300.0,94.58,94.7,94.57,94.58,2300.0
2014-04-09 14:00:00,94.78,95.09,94.58,95.0,6500.0,94.78,95.09,94.58,95.0,6500.0
2014-04-09 14:30:00,95.0,95.08,94.77,94.77,7300.0,95.0,95.08,94.77,94.77,7300.0
2014-04-09 15:00:00,94.62,95.12,94.62,94.86,9200.0,94.62,95.12,94.62,94.86,9200.0
2014-04-09 15:30:00,94.9,95.18,94.77,95.05,30600.0,94.9,95.18,94.77,95.05,30600.0
2014-04-10 09:30:00,95.22,95.42,94.95,94.99,2300.0,95.22,95.42,94.95,94.99,2300.0
2014-04-10 10:00:00,94.98,95.2,94.92,95.04,1800.0,94.98,95.2,94.92,95.04,1800.0
2014-04-10 10:30:00,94.92,94.92,94.16,94.16,4400.0,94.92,94.92,94.16,94.16,4400.0
2014-04-10 11:00:00,93.92,94.14,93.5,93.5,4900.0,93.92,94.14,93.5,93.5,4900.0
2014-04-10 11:30:00,93.66,94.21,93.48,93.73,6200.0,93.66,94.21,93.48,93.73,6200.0
2014-04-10 12:00:00,93.87,93.87,93.19,93.42,3500.0,93.87,93.87,93.19,93.42,3500.0
2014-04-10 12:30:00,93.54,93.54,93.18,93.33,2500.0,93.54,93.54,93.18,93.33,2500.0
2014-04-10 13:00:00,93.29,93.59,92.57,92.75,4200.0,93.29,93.59,92.57,92.75,4200.0
2014-04-10 13:30:00,92.78,93.67,92.78,93.67,1400.0,92.78,93.67,92.78,93.67,1400.0
2014-04-10 14:00:00,93.38,93.39,93.11,93.15,5300.0,93.38,93.39,93.11,93.15,5300.0
2014-04-10 14:30:00,93.16,93.3,92.8,93.03,5000.0,93.16,93.3,92.8,93.03,5000.0
2014-04-10 15:00:00,93.13,93.31,92.64,93.03,14900.0,93.13,93.31,92.64,93.03,14900.0
2014-04-10 15:30:00,93.07,93.22,92.73,92.77,35000.0,93.07,93.22,92.73,92.77,35000.0
2014-04-11 09:30:00,91.71,92.81,91.71,92.51,8600.0,91.71,92.81,91.71,92.51,8600.0
2014-04-11 10:00:00,92.42,92.57,91.88,92.34,3500.0,92.42,92.57,91.88,92.34,3500.0
2014-04-11 10:30:00,92.36,92.75,92.1,92.7,6500.0,92.36,92.75,92.1,92.7,6500.0
2014-04-11 11:00:00,92.62,92.98,92.42,92.91,3100.0,92.62,92.98,92.42,92.91,3100.0
2014-04-11 11:30:00,92.82,92.82,92.39,92.39,1300.0,92.82,92.82,92.39,92.39,1300.0
2014-04-11 12:00:00,92.35,92.57,92.21,92.29,2100.0,92.35,92.57,92.21,92.29,2100.0
2014-04-11 12:30:00,92.19,92.61,92.18,92.59,2800.0,92.19,92.61,92.18,92.59,2800.0
2014-04-11 13:00:00,92.47,92.56,92.31,92.55,4400.0,92.47,92.56,92.31,92.55,4400.0
2014-04-11 13:30:00,92.54,92.94,92.29,92.72,4900.0,92.54,92.94,92.29,92.72,4900.0
2014-04-11 14:00:00,92.52,92.79,92.51,92.75,12000.0,92.52,92.79,92.51,92.75,12000.0
2014-04-11 14:30:00,92.67,92.74,92.19,92.53,8200.0,92.67,92.74,92.19,92.53,8200.0
2014-04-11 15:00:00,92.33,92.94,92.16,92.94,3500.0,92.33,92.94,92.16,92.94,3500.0
2014-04-11 15:30:00,92.8,92.8,92.3,92.45,19500.0,92.8,92.8,92.3,92.45,19500.0
2014-04-14 09:30:00,93.71,93.71,92.5,92.5,5500.0,93.71,93.71,92.5,92.5,5500.0
2014-04-14 10:00:00,92.51,93.07,92.51,92.7,2100.0,92.51,93.07,92.51,92.7,2100.0
2014-04-14 10:30:00,93.05,93.42,92.86,93.4,2100.0,93.05,93.42,92.86,93.4,2100.0
2014-04-14 11:00:00,93.45,93.7,92.5,92.73,8700.0,93.45,93.7,92.5,92.73,8700.0
2014-04-14 11:30:00,92.71,93.37,92.71,92.81,4600.0,92.71,93.37,92.71,92.81,4600.0
2014-04-14 12:00:00,92.62,93.2,92.62,93.04,1500.0,92.62,93.2,92.62,93.04,1500.0
2014-04-14 12:30:00,93.06,93.45,92.89,93.31,3000.0,93.06,93.45,92.89,93.31,3000.0
2014-04-14 13:00:00,93.23,93.48,92.96,92.96,4200.0,93.23,93.48,92.96,92.96,4200.0
2014-04-14 13:30:00,93.03,93.46,92.73,92.74,3800.0,93.03,93.46,92.73,92.74,3800.0
2014-04-14 14:00:00,92.84,93.09,92.5,92.65,2900.0,92.84,93.09,92.5,92.65,2900.0
2014-04-14 14:30:00,92.54,92.72,92.47,92.55,8000.0,92.54,92.72,92.47,92.55,8000.0
2014-04-14 15:00:00,92.5,92.71,92.43,92.67,20900.0,92.5,92.71,92.43,92.67,20900.0
2014-04-14 15:30:00,92.7,93.04,92.68,92.86,19000.0,92.7,93.04,92.68,92.86,19000.0
2014-04-15 09:30:00,93.14,94.5,92.87,94.5,11500.0,93.14,94.5,92.87,94.5,11500.0
2014-04-15 10:00:00,94.31,94.31,92.36,92.67,5500.0,94.31,94.31,92.36,92.67,5500.0
2014-04-15 10:30:00,92.35,93.13,92.04,92.62,6200.0,92.35,93.13,92.04,92.62,6200.0
2014-04-15 11:00:00,92.52,92.55,91.8,92.25,4700.0,92.52,92.55,91.8,92.25,4700.0
2014-04-15 11:30:00,92.24,92.56,91.76,92.06,3400.0,92.24,92.56,91.76,92.06,3400.0
2014-04-15 12:00:00,92.05,92.05,91.54,91.72,2400.0,92.05,92.05,91.54,91.72,2400.0
2014-04-15 12:30:00,91.82,91.89,91.61,91.63,3000.0,91.82,91.89,91.61,91.63,3000.0
2014-04-15 13:00:00,91.73,92.37,91.64,92.37,5600.0,91.73,92.37,91.64,92.37,5600.0
2014-04-15 13:30:00,92.47,92.73,92.29,92.52,1800.0,92.47,92.73,92.29,92.52,1800.0
2014-04-15 14:00:00,92.94,93.04,92.77,92.98,3300.0,92.94,93.04,92.77,92.98,3300.0
2014-04-15 14:30:00,93.03,93.38,93.0,93.24,4900.0,93.03,93.38,93.0,93.24,4900.0
2014-04-15 15:00:00,93.16,93.81,92.99,93.57,9400.0,93.16,93.81,92.99,93.57,9400.0
2014-04-15 15:30:00,93.56,93.77,93.25,93.27,20600.0,93.56,93.77,93.25,93.27,20600.0
2014-04-16 09:30:00,94.0,94.45,93.61,93.87,3000.0,94.0,94.45,93.61,93.87,3000.0
2014-04-16 10:00:00,93.98,94.27,93.98,94.03,1500.0,93.98,94.27,93.98,94.03,1500.0
2014-04-16 10:30:00,94.25,94.25,93.63,93.63,1500.0,94.25,94.25,93.63,93.63,1500.0
2014-04-16 11:00:00,93.63,93.9,93.38,93.87,3200.0,93.63,93.9,93.38,93.87,3200.0
2014-04-16 11:30:00,93.91,94.27,93.81,94.08,7800.0,93.91,94.27,93.81,94.08,7800.0
2014-04-16 12:00:00,94.16,94.62,94.14,94.62,700.0,94.16,94.62,94.14,94.62,700.0
2014-04-16 12:30:00,94.52,94.52,93.95,93.95,1900.0,94.52,94.52,93.95,93.95,1900.0
2014-04-16 13:00:00,93.89,94.25,93.8,94.22,1900.0,93.89,94.25,93.8,94.22,1900.0
2014-04-16 13:30:00,93.84,94.32,93.73,94.07,2100.0,93.84,94.32,93.73,94.07,2100.0
2014-04-16 14:00:00,94.45,94.45,93.81,94.07,2000.0,94.45,94.45,93.81,94.07,2000.0
2014-04-16 14:30:00,94.13,94.43,94.01,94.3,3700.0,94.13,94.43,94.01,94.3,3700.0
2014-04-16 15:00:00,94.35,94.35,93.94,93.94,1600.0,94.35,94.35,93.94,93.94,1600.0
2014-04-16 15:30:00,93.94,94.41,93.84,94.38,17400.0,93.94,94.41,93.84,94.38,17400.0
2014-04-17 09:30:00,94.37,94.94,93.66,94.92,8600.0,94.37,94.94,93.66,94.92,8600.0
2014-04-17 10:00:00,94.9,95.31,94.75,95.01,1500.0,94.9,95.31,94.75,95.01,1500.0
2014-04-17 10:30:00,95.25,95.8,95.25,95.73,1600.0,95.25,95.8,95.25,95.73,1600.0
2014-04-17 11:00:00,95.77,95.77,95.43,95.75,2500.0,95.77,95.77,95.43,95.75,2500.0
2014-04-17 11:30:00,95.46,95.74,95.34,95.6,1400.0,95.46,95.74,95.34,95.6,1400.0
2014-04-17 12:00:00,95.58,95.63,95.35,95.35,1700.0,95.58,95.63,95.35,95.35,1700.0
2014-04-17 12:30:00,95.41,95.72,95.4,95.72,4000.0,95.41,95.72,95.4,95.72,4000.0
2014-04-17 13:00:00,95.64,95.95,95.64,95.7,2800.0,95.64,95.95,95.64,95.7,2800.0
2014-04-17 13:30:00,95.78,95.99,95.78,95.99,900.0,95.78,95.99,95.78,95.99,900.0
2014-04-17 14:00:00,95.89,96.25,95.78,96.25,1600.0,95.89,96.25,95.78,96.25,1600.0
2014-04-17 14:30:00,96.24,96.24,95.73,95.79,1700.0,96.24,96.24,95.73,95.79,1700.0
2014-04-17 15:00:00,95.8,96.1,95.8,95.88,5000.0,95.8,96.1,95.8,95.88,5000.0
2014-04-17 15:30:00,95.82,95.88,95.45,95.45,22400.0,95.82,95.88,95.45,95.45,22400.0
2014-04-21 09:30:00,95.51,95.97,94.93,95.91,3400.0,95.51,95.97,94.93,95.91,3400.0
2014-04-21 10:00:00,95.83,95.9,95.27,95.27,2600.0,95.83,95.9,95.27,95.27,2600.0
2014-04-21 10:30:00,95.28,95.28,94.89,95.19,7500.0,95.28,95.28,94.89,95.19,7500.0
2014-04-21 11:00:00,95.45,95.9,95.45,95.9,800.0,95.45,95.9,95.45,95.9,800.0
2014-04-21 11:30:00,95.84,95.97,95.66,95.97,1400.0,95.84,95.97,95.66,95.97,1400.0
2014-04-21 12:00:00,95.88,96.1,95.88,95.95,2300.0,95.88,96.1,95.88,95.95,2300.0
2014-04-21 12:30:00,95.93,96.0,95.9,96.0,1600.0,95.93,96.0,95.9,96.0,1600.0
2014-04-21 13:00:00,95.99,96.14,95.99,96.09,1900.0,95.99,96.14,95.99,96.09,1900.0
2014-04-21 13:30:00,96.09,96.1,95.96,96.02,2300.0,96.09,96.1,95.96,96.02,2300.0
2014-04-21 14:00:00,96.02,96.12,96.02,96.07,1500.0,96.02,96.12,96.02,96.07,1500.0
2014-04-21 14:30:00,96.16,96.24,96.04,96.04,2700.0,96.16,96.24,96.04,96.04,2700.0
2014-04-21 15:00:00,96.23,96.26,96.05,96.26,6000.0,96.23,96.26,96.05,96.26,6000.0
2014-04-21 15:30:00,96.23,96.27,96.08,96.27,13200.0,96.23,96.27,96.08,96.27,13200.0
2014-04-22 09:30:00,96.64,96.87,95.73,96.44,2300.0,96.64,96.87,95.73,96.44,2300.0
2014-04-22 10:00:00,96.7,96.7,96.27,96.48,3300.0,96.7,96.7,96.27,96.48,3300.0
2014-04-22 10:30:00,96.49,96.55,96.31,96.5,3400.0,96.49,96.55,96.31,96.5,3400.0
2014-04-22 11:00:00,96.5,96.82,96.44,96.82,3400.0,96.5,96.82,96.44,96.82,3400.0
2014-04-22 11:30:00,96.82,96.82,96.54,96.6,1800.0,96.82,96.82,96.54,96.6,1800.0
2014-04-22 12:00:00,96.71,96.91,96.71,96.91,800.0,96.71,96.91,96.71,96.91,800.0
2014-04-22 12:30:00,97.1,97.1,96.7,96.7,1000.0,97.1,97.1,96.7,96.7,1000.0
2014-04-22 13:00:00,96.81,96.81,96.6,96.6,1700.0,96.81,96.81,96.6,96.6,1700.0
2014-04-22 13:30:00,96.71,96.75,96.47,96.66,2900.0,96.71,96.75,96.47,96.66,2900.0
2014-04-22 14:00:00,96.66,96.66,96.4,96.53,3700.0,96.66,96.66,96.4,96.53,3700.0
2014-04-22 14:30:00,96.61,96.61,96.48,96.59,4000.0,96.61,96.61,96.48,96.59,4000.0
2014-04-22 15:00:00,96.46,96.66,96.19,96.45,19300.0,96.46,96.66,96.19,96.45,19300.0
2014-04-22 15:30:00,96.51,96.69,96.15,96.29,42800.0,96.51,96.69,96.15,96.29,42800.0
2014-04-23 09:30:00,95.95,98.23,95.26,95.27,51700.0,95.95,98.23,95.26,95.27,51700.0
2014-04-23 10:00:00,95.28,96.36,95.23,95.78,20200.0,95.28,96.36,95.23,95.78,20200.0
2014-04-23 10:30:00,95.66,96.3,95.37,95.64,13400.0,95.66,96.3,95.37,95.64,13400.0
2014-04-23 11:00:00,95.59,95.97,95.39,95.61,7200.0,95.59,95.97,95.39,95.61,7200.0
2014-04-23 11:30:00,95.78,96.1,95.61,95.69,5400.0,95.78,96.1,95.61,95.69,5400.0
2014-04-23 12:00:00,95.76,95.76,95.33,95.6,7600.0,95.76,95.76,95.33,95.6,7600.0
2014-04-23 12:30:00,95.6,95.68,95.26,95.61,13600.0,95.6,95.68,95.26,95.61,13600.0
2014-04-23 13:00:00,95.53,95.7,94.9,95.24,7100.0,95.53,95.7,94.9,95.24,7100.0
2014-04-23 13:30:00,95.26,95.54,94.97,95.31,4500.0,95.26,95.54,94.97,95.31,4500.0
2014-04-23 14:00:00,95.19,95.19,94.29,94.94,6400.0,95.19,95.19,94.29,94.94,6400.0
2014-04-23 14:30:00,94.95,94.95,93.92,93.94,8300.0,94.95,94.95,93.92,93.94,8300.0
2014-04-23 15:00:00,93.92,94.68,93.73,94.01,16300.0,93.92,94.68,93.73,94.01,16300.0
2014-04-23 15:30:00,94.11,94.57,93.98,94.25,39400.0,94.11,94.57,93.98,94.25,39400.0
2014-04-24 09:30:00,94.49,94.51,92.34,93.37,9000.0,94.49,94.51,92.34,93.37,9000.0
2014-04-24 10:00:00,93.5,93.5,92.85,93.4,2800.0,93.5,93.5,92.85,93.4,2800.0
2014-04-24 10:30:00,93.56,93.9,93.44,93.52,4500.0,93.56,93.9,93.44,93.52,4500.0
2014-04-24 11:00:00,93.68,94.0,93.63,93.87,4700.0,93.68,94.0,93.63,93.87,4700.0
2014-04-24 11:30:00,93.84,94.2,93.84,93.95,2200.0,93.84,94.2,93.84,93.95,2200.0
2014-04-24 12:00:00,93.95,94.04,93.76,93.76,2700.0,93.95,94.04,93.76,93.76,2700.0
2014-04-24 12:30:00,93.78,93.87,93.73,93.75,1700.0,93.78,93.87,93.73,93.75,1700.0
2014-04-24 13:00:00,93.73,93.78,93.5,93.5,3800.0,93.73,93.78,93.5,93.5,3800.0
2014-04-24 13:30:00,93.35,93.5,92.82,93.03,6000.0,93.35,93.5,92.82,93.03,6000.0
2014-04-24 14:00:00,93.23,93.48,93.11,93.11,4000.0,93.23,93.48,93.11,93.11,4000.0
2014-04-24 14:30:00,93.24,93.65,93.13,93.25,5000.0,93.24,93.65,93.13,93.25,5000.0
2014-04-24 15:00:00,93.26,93.84,93.26,93.84,6100.0,93.26,93.84,93.26,93.84,6100.0
2014-04-24 15:30:00,93.76,94.31,93.6,94.24,34800.0,93.76,94.31,93.6,94.24,34800.0
2014-04-25 09:30:00,93.68,93.72,93.2,93.47,10000.0,93.68,93.72,93.2,93.47,10000.0
2014-04-25 10:00:00,93.61,94.01,93.23,93.24,6200.0,93.61,94.01,93.23,93.24,6200.0
2014-04-25 10:30:00,93.24,93.24,92.63,92.88,4900.0,93.24,93.24,92.63,92.88,4900.0
2014-04-25 11:00:00,92.68,92.71,92.19,92.71,2700.0,92.68,92.71,92.19,92.71,2700.0
2014-04-25 11:30:00,92.63,92.78,92.21,92.5,2100.0,92.63,92.78,92.21,92.5,2100.0
2014-04-25 12:00:00,92.47,92.61,92.28,92.42,2100.0,92.47,92.61,92.28,92.42,2100.0
2014-04-25 12:30:00,92.4,92.57,92.3,92.54,2900.0,92.4,92.57,92.3,92.54,2900.0
2014-04-25 13:00:00,92.49,92.49,92.19,92.24,3500.0,92.49,92.49,92.19,92.24,3500.0
2014-04-25 13:30:00,92.3,92.49,91.87,92.37,4300.0,92.3,92.49,91.87,92.37,4300.0
2014-04-25 14:00:00,92.34,92.56,92.12,92.56,2800.0,92.34,92.56,92.12,92.56,2800.0
2014-04-25 14:30:00,92.39,92.64,92.27,92.27,3700.0,92.39,92.64,92.27,92.27,3700.0
2014-04-25 15:00:00,92.28,92.88,92.23,92.88,10600.0,92.28,92.88,92.23,92.88,10600.0
2014-04-25 15:30:00,92.92,92.96,92.54,92.58,18900.0,92.92,92.96,92.54,92.58,18900.0
2014-04-28 09:30:00,92.73,92.8,91.9,92.22,6200.0,92.73,92.8,91.9,92.22,6200.0
2014-04-28 10:00:00,92.5,93.51,92.44,93.5,12500.0,92.5,93.51,92.44,93.5,12500.0
2014-04-28 10:30:00,93.45,93.52,93.15,93.35,16100.0,93.45,93.52,93.15,93.35,16100.0
2014-04-28 11:00:00,93.28,93.44,92.72,92.75,18500.0,93.28,93.44,92.72,92.75,18500.0
2014-04-28 11:30:00,92.79,93.16,92.66,92.8,5500.0,92.79,93.16,92.66,92.8,5500.0
2014-04-28 12:00:00,92.71,93.08,92.57,93.04,12500.0,92.71,93.08,92.57,93.04,12500.0
2014-04-28 12:30:00,93.0,93.03,92.75,92.75,3500.0,93.0,93.03,92.75,92.75,3500.0
2014-04-28 13:00:00,92.67,92.76,91.93,92.14,7300.0,92.67,92.76,91.93,92.14,7300.0
2014-04-28 13:30:00,92.12,92.17,91.78,91.87,8300.0,92.12,92.17,91.78,91.87,8300.0
2014-04-28 14:00:00,91.75,92.18,91.63,92.05,7400.0,91.75,92.18,91.63,92.05,7400.0
2014-04-28 14:30:00,92.02,92.62,92.02,92.38,10400.0,92.02,92.62,92.02,92.38,10400.0
2014-04-28 15:00:00,92.34,93.6,92.33,93.26,12000.0,92.34,93.6,92.33,93.26,12000.0
2014-04-28 15:30:00,93.21,93.43,92.79,92.8,15000.0,93.21,93.43,92.79,92.8,15000.0
2014-04-29 09:30:00,93.24,93.68,93.06,93.23,3100.0,93.24,93.68,93.06,93.23,3100.0
2014-04-29 10:00:00,93.47,93.63,92.83,92.83,7400.0,93.47,93.63,92.83,92.83,7400.0
2014-04-29 10:30:00,92.8,93.61,92.8,93.18,3700.0,92.8,93.61,92.8,93.18,3700.0
2014-04-29 11:00:00,93.41,93.46,92.89,93.0,3900.0,93.41,93.46,92.89,93.0,3900.0
2014-04-29 11:30:00,93.24,93.24,92.9,92.97,1500.0,93.24,93.24,92.9,92.97,1500.0
2014-04-29 12:00:00,93.06,93.14,92.63,92.88,4400.0,93.06,93.14,92.63,92.88,4400.0
2014-04-29 12:30:00,92.75,93.04,92.67,92.83,1200.0,92.75,93.04,92.67,92.83,1200.0
2014-04-29 13:00:00,92.95,92.97,92.74,92.81,2100.0,92.95,92.97,92.74,92.81,2100.0
2014-04-29 13:30:00,92.81,92.81,92.64,92.7,2600.0,92.81,92.81,92.64,92.7,2600.0
2014-04-29 14:00:00,92.71,92.8,92.65,92.8,3800.0,92.71,92.8,92.65,92.8,3800.0
2014-04-29 14:30:00,92.84,92.92,92.67,92.82,3500.0,92.84,92.92,92.67,92.82,3500.0
2014-04-29 15:00:00,92.86,92.91,92.57,92.8,8400.0,92.86,92.91,92.57,92.8,8400.0
2014-04-29 15:30:00,92.61,92.61,92.12,92.28,18500.0,92.61,92.61,92.12,92.28,18500.0
2014-04-30 09:30:00,91.95,92.42,91.51,91.68,7400.0,91.95,92.42,91.51,91.68,7400.0
2014-04-30 10:00:00,92.5,92.71,92.0,92.34,24300.0,92.5,92.71,92.0,92.34,24300.0
2014-04-30 10:30:00,92.42,92.69,92.36,92.69,10600.0,92.42,92.69,92.36,92.69,10600.0
2014-04-30 11:00:00,92.53,92.63,91.91,91.93,4300.0,92.53,92.63,91.91,91.93,4300.0
2014-04-30 11:30:00,91.94,92.11,91.84,91.84,7400.0,91.94,92.11,91.84,91.84,7400.0
2014-04-30 12:00:00,91.84,91.96,91.69,91.71,6200.0,91.84,91.96,91.69,91.71,6200.0
2014-04-30 12:30:00,91.71,91.79,91.51,91.58,11500.0,91.71,91.79,91.51,91.58,11500.0
2014-04-30 13:00:00,91.58,91.87,91.54,91.76,3100.0,91.58,91.87,91.54,91.76,3100.0
2014-04-30 13:30:00,91.69,91.69,91.5,91.65,3100.0,91.69,91.69,91.5,91.65,3100.0
2014-04-30 14:00:00,91.65,92.07,91.46,92.07,7000.0,91.65,92.07,91.46,92.07,7000.0
2014-04-30 14:30:00,92.17,92.68,92.08,92.56,6100.0,92.17,92.68,92.08,92.56,6100.0
2014-04-30 15:00:00,92.56,92.67,92.17,92.66,5300.0,92.56,92.67,92.17,92.66,5300.0
2014-04-30 15:30:00,92.67,92.9,92.41,92.88,15800.0,92.67,92.9,92.41,92.88,15800.0
2014-05-01 09:30:00,92.62,93.21,91.58,91.74,10800.0,92.62,93.21,91.58,91.74,10800.0
2014-05-01 10:00:00,92.02,92.16,91.56,91.97,7900.0,92.02,92.16,91.56,91.97,7900.0
2014-05-01 10:30:00,91.97,93.0,91.97,92.84,8500.0,91.97,93.0,91.97,92.84,8500.0
2014-05-01 11:00:00,92.78,92.81,92.27,92.71,3700.0,92.78,92.81,92.27,92.71,3700.0
2014-05-01 11:30:00,92.97,93.9,92.96,93.57,16800.0,92.97,93.9,92.96,93.57,16800.0
2014-05-01 12:00:00,93.73,93.97,93.44,93.65,6100.0,93.73,93.97,93.44,93.65,6100.0
2014-05-01 12:30:00,93.86,93.86,93.08,93.24,3700.0,93.86,93.86,93.08,93.24,3700.0
2014-05-01 13:00:00,93.27,93.54,93.07,93.07,4000.0,93.27,93.54,93.07,93.07,4000.0
2014-05-01 13:30:00,93.02,93.02,92.21,92.21,5800.0,93.02,93.02,92.21,92.21,5800.0
2014-05-01 14:00:00,92.21,93.03,92.21,92.84,6500.0,92.21,93.03,92.21,92.84,6500.0
2014-05-01 14:30:00,92.85,92.85,92.11,92.23,3800.0,92.85,92.85,92.11,92.23,3800.0
2014-05-01 15:00:00,92.25,92.46,92.1,92.15,7000.0,92.25,92.46,92.1,92.15,7000.0
2014-05-01 15:30:00,92.07,92.84,91.97,92.83,14700.0,92.07,92.84,91.97,92.83,14700.0
2014-05-02 09:30:00,93.3,94.01,92.77,94.01,6700.0,93.3,94.01,92.77,94.01,6700.0
2014-05-02 10:00:00,93.73,94.3,93.46,93.98,5600.0,93.73,94.3,93.46,93.98,5600.0
2014-05-02 10:30:00,93.87,94.28,93.06,93.82,13300.0,93.87,94.28,93.06,93.82,13300.0
2014-05-02 11:00:00,93.55,94.13,93.42,93.65,13800.0,93.55,94.13,93.42,93.65,13800.0
2014-05-02 11:30:00,93.62,94.02,93.58,93.95,5100.0,93.62,94.02,93.58,93.95,5100.0
2014-05-02 12:00:00,93.9,94.17,93.79,94.16,4500.0,93.9,94.17,93.79,94.16,4500.0
2014-05-02 12:30:00,94.15,94.27,94.05,94.14,2500.0,94.15,94.27,94.05,94.14,2500.0
2014-05-02 13:00:00,94.01,94.06,93.26,93.26,6300.0,94.01,94.06,93.26,93.26,6300.0
2014-05-02 13:30:00,93.25,93.98,93.25,93.8,3800.0,93.25,93.98,93.25,93.8,3800.0
2014-05-02 14:00:00,93.7,93.96,93.57,93.74,6300.0,93.7,93.96,93.57,93.74,6300.0
2014-05-02 14:30:00,93.55,93.88,93.55,93.83,6200.0,93.55,93.88,93.55,93.83,6200.0
2014-05-02 15:00:00,93.8,93.91,93.41,93.55,15100.0,93.8,93.91,93.41,93.55,15100.0
2014-05-02 15:30:00,93.53,93.79,93.41,93.54,17300.0,93.53,93.79,93.41,93.54,17300.0
2014-05-05 09:30:00,92.8,93.66,92.54,93.66,10200.0,92.8,93.66,92.54,93.66,10200.0
2014-05-05 10:00:00,93.56,93.82,93.42,93.77,5800.0,93.56,93.82,93.42,93.77,5800.0
2014-05-05 10:30:00,93.76,94.53,93.51,94.22,7400.0,93.76,94.53,93.51,94.22,7400.0
2014-05-05 11:00:00,94.09,94.34,93.68,94.02,13200.0,94.09,94.34,93.68,94.02,13200.0
2014-05-05 11:30:00,94.14,94.74,94.13,94.74,7800.0,94.14,94.74,94.13,94.74,7800.0
2014-05-05 12:00:00,94.78,94.96,94.51,94.85,5900.0,94.78,94.96,94.51,94.85,5900.0
2014-05-05 12:30:00,94.78,94.92,94.57,94.57,7700.0,94.78,94.92,94.57,94.57,7700.0
2014-05-05 13:00:00,94.61,94.79,94.34,94.79,4300.0,94.61,94.79,94.34,94.79,4300.0
2014-05-05 13:30:00,94.78,95.38,94.78,95.38,11100.0,94.78,95.38,94.78,95.38,11100.0
2014-05-05 14:00:00,95.35,95.65,95.28,95.42,8700.0,95.35,95.65,95.28,95.42,8700.0
2014-05-05 14:30:00,95.22,95.66,95.22,95.63,12000.0,95.22,95.66,95.22,95.63,12000.0
2014-05-05 15:00:00,95.57,95.57,94.92,95.04,11700.0,95.57,95.57,94.92,95.04,11700.0
2014-05-05 15:30:00,95.09,95.18,94.75,94.76,18600.0,95.09,95.18,94.75,94.76,18600.0
2014-05-06 09:30:00,94.49,94.89,93.57,94.3,3900.0,94.49,94.89,93.57,94.3,3900.0
2014-05-06 10:00:00,94.22,94.81,93.84,94.81,3100.0,94.22,94.81,93.84,94.81,3100.0
2014-05-06 10:30:00,94.98,94.98,93.77,93.82,3900.0,94.98,94.98,93.77,93.82,3900.0
2014-05-06 11:00:00,93.81,94.64,93.7,94.24,2700.0,93.81,94.64,93.7,94.24,2700.0
2014-05-06 11:30:00,94.1,94.8,94.07,94.8,1400.0,94.1,94.8,94.07,94.8,1400.0
2014-05-06 12:00:00,94.79,94.79,94.05,94.05,3500.0,94.79,94.79,94.05,94.05,3500.0
2014-05-06 12:30:00,94.27,94.54,94.06,94.54,1600.0,94.27,94.54,94.06,94.54,1600.0
2014-05-06 13:00:00,94.52,94.63,94.17,94.47,9600.0,94.52,94.63,94.17,94.47,9600.0
2014-05-06 13:30:00,94.39,94.39,93.54,93.54,4900.0,94.39,94.39,93.54,93.54,4900.0
2014-05-06 14:00:00,93.54,93.83,93.39,93.7,5700.0,93.54,93.83,93.39,93.7,5700.0
2014-05-06 14:30:00,93.53,94.11,93.4,94.09,10500.0,93.53,94.11,93.4,94.09,10500.0
2014-05-06 15:00:00,94.06,94.65,93.98,94.34,12600.0,94.06,94.65,93.98,94.34,12600.0
2014-05-06 15:30:00,94.29,94.4,93.93,94.02,30700.0,94.29,94.4,93.93,94.02,30700.0
2014-05-07 09:30:00,93.83,94.15,93.15,93.72,7800.0,93.83,94.15,93.15,93.72,7800.0
2014-05-07 10:00:00,93.7,93.95,92.98,93.5,13700.0,93.7,93.95,92.98,93.5,13700.0
2014-05-07 10:30:00,93.61,94.27,93.61,93.93,3300.0,93.61,94.27,93.61,93.93,3300.0
2014-05-07 11:00:00,93.78,94.13,93.52,93.79,3000.0,93.78,94.13,93.52,93.79,3000.0
2014-05-07 11:30:00,93.93,94.93,93.92,94.93,2900.0,93.93,94.93,93.92,94.93,2900.0
2014-05-07 12:00:00,94.72,94.74,94.24,94.4,5500.0,94.72,94.74,94.24,94.4,5500.0
2014-05-07 12:30:00,94.38,94.55,94.05,94.05,4900.0,94.38,94.55,94.05,94.05,4900.0
2014-05-07 13:00:00,94.18,94.48,93.77,94.37,3500.0,94.18,94.48,93.77,94.37,3500.0
2014-05-07 13:30:00,94.2,94.39,93.87,93.89,4300.0,94.2,94.39,93.87,93.89,4300.0
2014-05-07 14:00:00,93.74,94.69,93.74,94.66,5100.0,93.74,94.69,93.74,94.66,5100.0
2014-05-07 14:30:00,94.66,94.89,94.5,94.57,6100.0,94.66,94.89,94.5,94.57,6100.0
2014-05-07 15:00:00,94.66,94.66,94.21,94.56,8100.0,94.66,94.66,94.21,94.56,8100.0
2014-05-07 15:30:00,94.63,94.96,94.63,94.94,21800.0,94.63,94.96,94.63,94.94,21800.0
2014-05-08 09:30:00,94.97,95.73,94.86,95.73,3400.0,94.97,95.73,94.86,95.73,3400.0
2014-05-08 10:00:00,95.38,95.68,95.38,95.56,1400.0,95.38,95.68,95.38,95.56,1400.0
2014-05-08 10:30:00,95.69,95.69,95.44,95.54,1900.0,95.69,95.69,95.44,95.54,1900.0
2014-05-08 11:00:00,95.41,95.7,95.16,95.59,3600.0,95.41,95.7,95.16,95.59,3600.0
2014-05-08 11:30:00,95.53,95.87,95.48,95.87,1000.0,95.53,95.87,95.48,95.87,1000.0
2014-05-08 12:00:00,95.56,95.56,95.52,95.52,400.0,95.56,95.56,95.52,95.52,400.0
2014-05-08 12:30:00,95.28,95.28,94.55,94.64,2300.0,95.28,95.28,94.55,94.64,2300.0
2014-05-08 13:00:00,94.65,94.84,94.37,94.62,2400.0,94.65,94.84,94.37,94.62,2400.0
2014-05-08 13:30:00,94.66,94.73,94.34,94.49,2500.0,94.66,94.73,94.34,94.49,2500.0
2014-05-08 14:00:00,94.34,94.59,93.99,94.59,6600.0,94.34,94.59,93.99,94.59,6600.0
2014-05-08 14:30:00,94.48,94.54,94.15,94.37,8500.0,94.48,94.54,94.15,94.37,8500.0
2014-05-08 15:00:00,94.29,94.45,94.0,94.4,5600.0,94.29,94.45,94.0,94.4,5600.0
2014-05-08 15:30:00,94.3,94.71,94.11,94.59,25000.0,94.3,94.71,94.11,94.59,25000.0
2014-05-09 09:30:00,93.99,94.57,93.5,94.22,8400.0,93.99,94.57,93.5,94.22,8400.0
2014-05-09 10:00:00,94.11,94.72,93.88,94.26,3000.0,94.11,94.72,93.88,94.26,3000.0
2014-05-09 10:30:00,94.21,94.35,94.04,94.28,3400.0,94.21,94.35,94.04,94.28,3400.0
2014-05-09 11:00:00,94.28,94.33,93.69,93.69,1900.0,94.28,94.33,93.69,93.69,1900.0
2014-05-09 11:30:00,94.03,94.56,94.03,94.56,1500.0,94.03,94.56,94.03,94.56,1500.0
2014-05-09 12:00:00,94.49,94.58,94.41,94.44,3400.0,94.49,94.58,94.41,94.44,3400.0
2014-05-09 12:30:00,94.33,95.2,94.33,94.88,6800.0,94.33,95.2,94.33,94.88,6800.0
2014-05-09 13:00:00,94.69,94.69,94.69,94.69,100.0,94.69,94.69,94.69,94.69,100.0
2014-05-09 13:30:00,94.62,94.69,94.62,94.69,900.0,94.62,94.69,94.62,94.69,900.0
2014-05-09 14:00:00,94.76,94.84,94.39,94.58,3000.0,94.76,94.84,94.39,94.58,3000.0
2014-05-09 14:30:00,94.49,94.97,94.49,94.83,5800.0,94.49,94.97,94.49,94.83,5800.0
2014-05-09 15:00:00,94.95,95.2,94.65,94.86,7200.0,94.95,95.2,94.65,94.86,7200.0
2014-05-09 15:30:00,94.8,95.23,94.75,95.22,18600.0,94.8,95.23,94.75,95.22,18600.0
2014-05-12 09:30:00,95.36,96.69,95.36,96.5,7700.0,95.36,96.69,95.36,96.5,7700.0
2014-05-12 10:00:00,96.53,97.56,96.49,97.06,7300.0,96.53,97.56,96.49,97.06,7300.0
2014-05-12 10:30:00,97.12,97.43,97.06,97.17,3000.0,97.12,97.43,97.06,97.17,3000.0
2014-05-12 11:00:00,97.3,97.9,97.3,97.87,12200.0,97.3,97.9,97.3,97.87,12200.0
2014-05-12 11:30:00,97.75,98.01,97.54,97.57,18800.0,97.75,98.01,97.54,97.57,18800.0
2014-05-12 12:00:00,97.53,97.99,97.52,97.75,8900.0,97.53,97.99,97.52,97.75,8900.0
2014-05-12 12:30:00,97.75,97.79,97.51,97.57,5700.0,97.75,97.79,97.51,97.57,5700.0
2014-05-12 13:00:00,97.56,97.82,97.49,97.82,4000.0,97.56,97.82,97.49,97.82,4000.0
2014-05-12 13:30:00,97.74,97.79,97.57,97.65,5100.0,97.74,97.79,97.57,97.65,5100.0
2014-05-12 14:00:00,97.61,98.01,97.51,97.89,6000.0,97.61,98.01,97.51,97.89,6000.0
2014-05-12 14:30:00,97.86,98.46,97.82,98.35,17600.0,97.86,98.46,97.82,98.35,17600.0
2014-05-12 15:00:00,98.42,98.51,98.03,98.29,11400.0,98.42,98.51,98.03,98.29,11400.0
2014-05-12 15:30:00,98.28,98.31,97.84,98.0,32700.0,98.28,98.31,97.84,98.0,32700.0
2014-05-13 09:30:00,97.76,98.11,97.47,97.64,5700.0,97.76,98.11,97.47,97.64,5700.0
2014-05-13 10:00:00,97.65,98.1,97.6,97.63,20600.0,97.65,98.1,97.6,97.63,20600.0
2014-05-13 10:30:00,97.67,98.24,97.67,97.91,7400.0,97.67,98.24,97.67,97.91,7400.0
2014-05-13 11:00:00,97.8,98.14,97.65,97.65,8000.0,97.8,98.14,97.65,97.65,8000.0
2014-05-13 11:30:00,97.65,97.81,97.44,97.44,4900.0,97.65,97.81,97.44,97.44,4900.0
2014-05-13 12:00:00,97.41,97.8,97.38,97.8,5100.0,97.41,97.8,97.38,97.8,5100.0
2014-05-13 12:30:00,97.65,97.76,97.51,97.66,4800.0,97.65,97.76,97.51,97.66,4800.0
2014-05-13 13:00:00,97.76,97.98,97.63,97.97,5500.0,97.76,97.98,97.63,97.97,5500.0
2014-05-13 13:30:00,97.96,97.96,97.43,97.74,11100.0,97.96,97.96,97.43,97.74,11100.0
2014-05-13 14:00:00,97.67,98.09,97.58,97.93,17700.0,97.67,98.09,97.58,97.93,17700.0
2014-05-13 14:30:00,97.97,98.13,97.53,97.53,8300.0,97.97,98.13,97.53,97.53,8300.0
2014-05-13 15:00:00,97.52,97.52,97.18,97.34,8100.0,97.52,97.52,97.18,97.34,8100.0
2014-05-13 15:30:00,97.43,97.51,97.1,97.13,21400.0,97.43,97.51,97.1,97.13,21400.0
2014-05-14 09:30:00,96.74,96.74,95.39,95.95,12600.0,96.74,96.74,95.39,95.95,12600.0
2014-05-14 10:00:00,96.29,96.47,95.67,96.15,10400.0,96.29,96.47,95.67,96.15,10400.0
2014-05-14 10:30:00,96.14,96.57,95.9,96.01,5700.0,96.14,96.57,95.9,96.01,5700.0
2014-05-14 11:00:00,95.9,95.94,95.53,95.94,6600.0,95.9,95.94,95.53,95.94,6600.0
2014-05-14 11:30:00,95.91,96.17,95.5,95.5,8700.0,95.91,96.17,95.5,95.5,8700.0
2014-05-14 12:00:00,95.51,95.69,95.44,95.62,3500.0,95.51,95.69,95.44,95.62,3500.0
2014-05-14 12:30:00,95.64,95.74,95.34,95.63,8800.0,95.64,95.74,95.34,95.63,8800.0
2014-05-14 13:00:00,95.64,95.95,95.64,95.8,7800.0,95.64,95.95,95.64,95.8,7800.0
2014-05-14 13:30:00,95.8,95.93,95.77,95.85,3600.0,95.8,95.93,95.77,95.85,3600.0
2014-05-14 14:00:00,95.91,95.93,95.67,95.93,6200.0,95.91,95.93,95.67,95.93,6200.0
2014-05-14 14:30:00,95.91,96.01,95.78,95.85,13300.0,95.91,96.01,95.78,95.85,13300.0
2014-05-14 15:00:00,95.97,96.04,95.8,95.82,15500.0,95.97,96.04,95.8,95.82,15500.0
2014-05-14 15:30:00,95.86,95.86,95.51,95.67,44000.0,95.86,95.86,95.51,95.67,44000.0
2014-05-15 09:30:00,95.14,95.39,93.81,94.34,5300.0,95.14,95.39,93.81,94.34,5300.0
2014-05-15 10:00:00,94.09,94.24,93.56,94.2,5200.0,94.09,94.24,93.56,94.2,5200.0
2014-05-15 10:30:00,93.91,94.56,93.82,94.24,5500.0,93.91,94.56,93.82,94.24,5500.0
2014-05-15 11:00:00,94.41,94.41,93.74,94.29,2600.0,94.41,94.41,93.74,94.29,2600.0
2014-05-15 11:30:00,93.99,94.43,93.91,94.21,2600.0,93.99,94.43,93.91,94.21,2600.0
2014-05-15 12:00:00,94.14,94.37,93.9,94.21,2500.0,94.14,94.37,93.9,94.21,2500.0
2014-05-15 12:30:00,94.35,94.83,94.35,94.83,1700.0,94.35,94.83,94.35,94.83,1700.0
2014-05-15 13:00:00,94.67,95.04,94.2,95.04,22900.0,94.67,95.04,94.2,95.04,22900.0
2014-05-15 13:30:00,95.06,95.52,94.82,95.52,13800.0,95.06,95.52,94.82,95.52,13800.0
2014-05-15 14:00:00,95.52,95.77,95.16,95.16,5400.0,95.52,95.77,95.16,95.16,5400.0
2014-05-15 14:30:00,95.25,95.59,95.18,95.19,3300.0,95.25,95.59,95.18,95.19,3300.0
2014-05-15 15:00:00,95.28,95.35,94.77,94.87,3900.0,95.28,95.35,94.77,94.87,3900.0
2014-05-15 15:30:00,94.88,95.43,94.69,94.81,17700.0,94.88,95.43,94.69,94.81,17700.0
2014-05-16 09:30:00,94.59,94.95,94.25,94.53,9600.0,94.59,94.95,94.25,94.53,9600.0
2014-05-16 10:00:00,94.5,94.5,93.63,93.63,6000.0,94.5,94.5,93.63,93.63,6000.0
2014-05-16 10:30:00,93.86,94.5,93.82,94.14,2700.0,93.86,94.5,93.82,94.14,2700.0
2014-05-16 11:00:00,94.09,94.31,93.84,93.93,2800.0,94.09,94.31,93.84,93.93,2800.0
2014-05-16 11:30:00,93.95,94.42,93.95,94.1,4900.0,93.95,94.42,93.95,94.1,4900.0
2014-05-16 12:00:00,94.22,94.22,93.8,93.8,2500.0,94.22,94.22,93.8,93.8,2500.0
2014-05-16 12:30:00,93.63,93.86,93.57,93.86,2400.0,93.63,93.86,93.57,93.86,2400.0
2014-05-16 13:00:00,93.65,93.79,93.53,93.73,2700.0,93.65,93.79,93.53,93.73,2700.0
2014-05-16 13:30:00,93.55,93.83,93.52,93.55,2800.0,93.55,93.83,93.52,93.55,2800.0
2014-05-16 14:00:00,93.34,93.75,93.25,93.75,4000.0,93.34,93.75,93.25,93.75,4000.0
2014-05-16 14:30:00,93.7,94.05,93.65,93.93,2200.0,93.7,94.05,93.65,93.93,2200.0
2014-05-16 15:00:00,94.09,94.42,94.07,94.41,3600.0,94.09,94.42,94.07,94.41,3600.0
2014-05-16 15:30:00,94.29,94.83,94.14,94.8,31300.0,94.29,94.83,94.14,94.8,31300.0
2014-05-19 09:30:00,94.67,95.29,94.67,95.01,15200.0,94.67,95.29,94.67,95.01,15200.0
2014-05-19 10:00:00,95.16,95.37,94.86,95.17,7300.0,95.16,95.37,94.86,95.17,7300.0
2014-05-19 10:30:00,95.13,95.33,95.0,95.33,1800.0,95.13,95.33,95.0,95.33,1800.0
2014-05-19 11:00:00,95.23,95.82,95.22,95.49,2700.0,95.23,95.82,95.22,95.49,2700.0
2014-05-19 11:30:00,95.49,95.66,95.46,95.63,800.0,95.49,95.66,95.46,95.63,800.0
2014-05-19 12:00:00,95.53,95.67,95.46,95.66,2400.0,95.53,95.67,95.46,95.66,2400.0
2014-05-19 12:30:00,95.52,95.52,95.09,95.16,2400.0,95.52,95.52,95.09,95.16,2400.0
2014-05-19 13:00:00,95.16,95.19,95.15,95.19,900.0,95.16,95.19,95.15,95.19,900.0
2014-05-19 13:30:00,95.09,95.19,95.09,95.11,1200.0,95.09,95.19,95.09,95.11,1200.0
2014-05-19 14:00:00,95.11,95.17,94.96,95.17,1900.0,95.11,95.17,94.96,95.17,1900.0
2014-05-19 14:30:00,95.17,95.18,94.99,95.06,2100.0,95.17,95.18,94.99,95.06,2100.0
2014-05-19 15:00:00,94.99,95.0,94.8,94.83,3800.0,94.99,95.0,94.8,94.83,3800.0
2014-05-19 15:30:00,94.96,95.3,94.96,95.3,22100.0,94.96,95.3,94.96,95.3,22100.0
2014-05-20 09:30:00,94.75,94.75,93.43,93.46,4900.0,94.75,94.75,93.43,93.46,4900.0
2014-05-20 10:00:00,93.56,93.77,92.85,93.23,9900.0,93.56,93.77,92.85,93.23,9900.0
2014-05-20 10:30:00,93.31,93.64,93.16,93.64,5300.0,93.31,93.64,93.16,93.64,5300.0
2014-05-20 11:00:00,93.63,93.7,93.09,93.09,5200.0,93.63,93.7,93.09,93.09,5200.0
2014-05-20 11:30:00,93.23,93.62,93.1,93.61,13400.0,93.23,93.62,93.1,93.61,13400.0
2014-05-20 12:00:00,93.59,93.6,92.76,92.95,22000.0,93.59,93.6,92.76,92.95,22000.0
2014-05-20 12:30:00,92.92,93.09,92.52,92.72,6600.0,92.92,93.09,92.52,92.72,6600.0
2014-05-20 13:00:00,92.91,92.94,92.33,92.77,5700.0,92.91,92.94,92.33,92.77,5700.0
2014-05-20 13:30:00,92.52,92.53,92.06,92.14,3800.0,92.52,92.53,92.06,92.14,3800.0
2014-05-20 14:00:00,92.32,92.58,91.96,92.28,15900.0,92.32,92.58,91.96,92.28,15900.0
2014-05-20 14:30:00,92.36,92.79,92.25,92.79,7000.0,92.36,92.79,92.25,92.79,7000.0
2014-05-20 15:00:00,92.75,92.94,92.67,92.92,5500.0,92.75,92.94,92.67,92.92,5500.0
2014-05-20 15:30:00,92.83,93.32,92.73,92.75,12700.0,92.83,93.32,92.73,92.75,12700.0
2014-05-21 09:30:00,93.41,94.1,93.09,93.12,2000.0,93.41,94.1,93.09,93.12,2000.0
2014-05-21 10:00:00,93.12,93.76,93.12,93.32,3500.0,93.12,93.76,93.12,93.32,3500.0
2014-05-21 10:30:00,93.37,93.48,92.89,92.98,3000.0,93.37,93.48,92.89,92.98,3000.0
2014-05-21 11:00:00,92.79,93.07,92.5,92.5,4300.0,92.79,93.07,92.5,92.5,4300.0
2014-05-21 11:30:00,92.58,92.58,91.99,92.28,4700.0,92.58,92.58,91.99,92.28,4700.0
2014-05-21 12:00:00,92.41,92.43,92.05,92.39,3000.0,92.41,92.43,92.05,92.39,3000.0
2014-05-21 12:30:00,92.46,92.88,92.46,92.88,1900.0,92.46,92.88,92.46,92.88,1900.0
2014-05-21 13:00:00,92.87,93.15,92.87,93.02,1500.0,92.87,93.15,92.87,93.02,1500.0
2014-05-21 13:30:00,92.99,93.12,92.79,93.0,3100.0,92.99,93.12,92.79,93.0,3100.0
2014-05-21 14:00:00,92.97,93.19,92.65,93.0,3500.0,92.97,93.19,92.65,93.0,3500.0
2014-05-21 14:30:00,93.05,93.12,92.85,92.85,3200.0,93.05,93.12,92.85,92.85,3200.0
2014-05-21 15:00:00,93.19,93.36,93.16,93.27,3100.0,93.19,93.36,93.16,93.27,3100.0
2014-05-21 15:30:00,93.18,93.26,92.92,93.02,11300.0,93.18,93.26,92.92,93.02,11300.0
2014-05-22 09:30:00,93.01,93.44,92.66,93.44,2300.0,93.01,93.44,92.66,93.44,2300.0
2014-05-22 10:00:00,93.13,93.6,92.75,93.14,5200.0,93.13,93.6,92.75,93.14,5200.0
2014-05-22 10:30:00,93.02,93.49,92.99,93.25,10100.0,93.02,93.49,92.99,93.25,10100.0
2014-05-22 11:00:00,93.25,93.43,93.22,93.32,4500.0,93.25,93.43,93.22,93.32,4500.0
2014-05-22 11:30:00,93.37,93.45,93.25,93.25,4700.0,93.37,93.45,93.25,93.25,4700.0
2014-05-22 12:00:00,93.38,93.38,93.14,93.17,700.0,93.38,93.38,93.14,93.17,700.0
2014-05-22 12:30:00,93.01,93.28,93.01,93.21,1800.0,93.01,93.28,93.01,93.21,1800.0
2014-05-22 13:00:00,93.08,93.31,93.07,93.31,3000.0,93.08,93.31,93.07,93.31,3000.0
2014-05-22 13:30:00,93.19,93.35,93.16,93.35,2400.0,93.19,93.35,93.16,93.35,2400.0
2014-05-22 14:00:00,93.49,93.65,93.46,93.65,1200.0,93.49,93.65,93.46,93.65,1200.0
2014-05-22 14:30:00,93.67,93.77,93.65,93.65,2600.0,93.67,93.77,93.65,93.65,2600.0
2014-05-22 15:00:00,93.74,93.82,93.55,93.62,4800.0,93.74,93.82,93.55,93.62,4800.0
2014-05-22 15:30:00,93.49,93.67,93.26,93.31,15500.0,93.49,93.67,93.26,93.31,15500.0
2014-05-23 09:30:00,93.55,93.96,93.5,93.68,2800.0,93.55,93.96,93.5,93.68,2800.0
2014-05-23 10:00:00,93.68,94.09,93.68,93.8,4300.0,93.68,94.09,93.68,93.8,4300.0
2014-05-23 10:30:00,93.81,94.28,93.8,94.18,2900.0,93.81,94.28,93.8,94.18,2900.0
2014-05-23 11:00:00,94.22,94.43,94.0,94.39,7600.0,94.22,94.43,94.0,94.39,7600.0
2014-05-23 11:30:00,94.2,94.75,94.2,94.52,4200.0,94.2,94.75,94.2,94.52,4200.0
2014-05-23 12:00:00,94.52,94.88,94.5,94.66,1600.0,94.52,94.88,94.5,94.66,1600.0
2014-05-23 12:30:00,94.77,95.01,94.77,95.01,2400.0,94.77,95.01,94.77,95.01,2400.0
2014-05-23 13:00:00,94.85,94.9,94.63,94.63,2000.0,94.85,94.9,94.63,94.63,2000.0
2014-05-23 13:30:00,94.71,94.81,94.43,94.43,8500.0,94.71,94.81,94.43,94.43,8500.0
2014-05-23 14:00:00,94.55,94.72,94.44,94.72,5000.0,94.55,94.72,94.44,94.72,5000.0
2014-05-23 14:30:00,94.59,94.87,94.59,94.8,3400.0,94.59,94.87,94.59,94.8,3400.0
2014-05-23 15:00:00,94.81,94.96,94.81,94.95,4400.0,94.81,94.96,94.81,94.95,4400.0
2014-05-23 15:30:00,94.94,95.02,94.66,94.77,27900.0,94.94,95.02,94.66,94.77,27900.0
2014-05-27 09:30:00,95.54,95.67,94.93,95.19,3900.0,95.54,95.67,94.93,95.19,3900.0
2014-05-27 10:00:00,95.11,95.87,95.1,95.63,2700.0,95.11,95.87,95.1,95.63,2700.0
2014-05-27 10:30:00,95.91,96.2,95.69,96.2,3900.0,95.91,96.2,95.69,96.2,3900.0
2014-05-27 11:00:00,96.2,96.24,95.82,95.94,2300.0,96.2,96.24,95.82,95.94,2300.0
2014-05-27 11:30:00,95.81,95.99,95.76,95.89,2900.0,95.81,95.99,95.76,95.89,2900.0
2014-05-27 12:00:00,95.95,96.03,95.9,95.9,1800.0,95.95,96.03,95.9,95.9,1800.0
2014-05-27 12:30:00,95.76,96.09,95.76,95.98,2700.0,95.76,96.09,95.76,95.98,2700.0
2014-05-27 13:00:00,95.89,95.97,95.81,95.86,1000.0,95.89,95.97,95.81,95.86,1000.0
2014-05-27 13:30:00,95.81,95.93,95.57,95.8,2400.0,95.81,95.93,95.57,95.8,2400.0
2014-05-27 14:00:00,95.77,95.77,95.31,95.72,8800.0,95.77,95.77,95.31,95.72,8800.0
2014-05-27 14:30:00,95.48,95.69,95.43,95.63,2700.0,95.48,95.69,95.43,95.63,2700.0
2014-05-27 15:00:00,95.64,96.0,95.64,95.98,1600.0,95.64,96.0,95.64,95.98,1600.0
2014-05-27 15:30:00,95.93,95.93,95.63,95.82,16800.0,95.93,95.93,95.63,95.82,16800.0
2014-05-28 09:30:00,95.34,95.65,94.9,95.47,4600.0,95.34,95.65,94.9,95.47,4600.0
2014-05-28 10:00:00,94.96,95.38,94.96,95.38,800.0,94.96,95.38,94.96,95.38,800.0
2014-05-28 10:30:00,95.33,95.48,95.23,95.48,1200.0,95.33,95.48,95.23,95.48,1200.0
2014-05-28 11:00:00,95.5,95.73,95.39,95.53,1500.0,95.5,95.73,95.39,95.53,1500.0
2014-05-28 11:30:00,95.6,95.67,95.52,95.52,700.0,95.6,95.67,95.52,95.52,700.0
2014-05-28 12:00:00,95.48,95.48,95.34,95.34,500.0,95.48,95.48,95.34,95.34,500.0
2014-05-28 12:30:00,95.09,95.14,95.0,95.14,1400.0,95.09,95.14,95.0,95.14,1400.0
2014-05-28 13:00:00,94.92,95.17,94.92,94.98,1900.0,94.92,95.17,94.92,94.98,1900.0
2014-05-28 13:30:00,95.16,95.31,94.99,95.15,2600.0,95.16,95.31,94.99,95.15,2600.0
2014-05-28 14:00:00,95.16,95.27,94.92,95.25,4000.0,95.16,95.27,94.92,95.25,4000.0
2014-05-28 14:30:00,95.17,95.41,95.09,95.35,1800.0,95.17,95.41,95.09,95.35,1800.0
2014-05-28 15:00:00,95.34,95.54,95.16,95.16,6000.0,95.34,95.54,95.16,95.16,6000.0
2014-05-28 15:30:00,95.14,95.24,94.74,94.74,17500.0,95.14,95.24,94.74,94.74,17500.0
2014-05-29 09:30:00,95.13,95.51,94.6,94.71,3800.0,95.13,95.51,94.6,94.71,3800.0
2014-05-29 10:00:00,94.72,94.72,94.29,94.61,2700.0,94.72,94.72,94.29,94.61,2700.0
2014-05-29 10:30:00,94.66,94.77,94.66,94.77,300.0,94.66,94.77,94.66,94.77,300.0
2014-05-29 11:00:00,94.9,94.96,94.85,94.96,1300.0,94.9,94.96,94.85,94.96,1300.0
2014-05-29 11:30:00,95.0,95.27,95.0,95.05,2900.0,95.0,95.27,95.0,95.05,2900.0
2014-05-29 12:00:00,95.16,95.37,95.08,95.08,9500.0,95.16,95.37,95.08,95.08,9500.0
2014-05-29 12:30:00,95.07,95.4,95.07,95.3,3500.0,95.07,95.4,95.07,95.3,3500.0
2014-05-29 13:00:00,95.2,95.29,95.0,95.0,2200.0,95.2,95.29,95.0,95.0,2200.0
2014-05-29 13:30:00,95.01,95.14,94.78,95.11,4500.0,95.01,95.14,94.78,95.11,4500.0
2014-05-29 14:00:00,95.08,95.54,94.96,95.41,5900.0,95.08,95.54,94.96,95.41,5900.0
2014-05-29 14:30:00,95.51,95.89,95.51,95.72,8300.0,95.51,95.89,95.51,95.72,8300.0
2014-05-29 15:00:00,95.75,95.92,95.75,95.91,5600.0,95.75,95.92,95.75,95.91,5600.0
2014-05-29 15:30:00,95.85,95.92,95.5,95.59,17300.0,95.85,95.92,95.5,95.59,17300.0
2014-05-30 09:30:00,95.88,95.88,95.24,95.31,4200.0,95.88,95.88,95.24,95.31,4200.0
2014-05-30 10:00:00,95.37,95.6,95.31,95.37,2400.0,95.37,95.6,95.31,95.37,2400.0
2014-05-30 10:30:00,95.35,95.36,95.17,95.27,1600.0,95.35,95.36,95.17,95.27,1600.0
2014-05-30 11:00:00,95.15,95.21,95.02,95.18,2100.0,95.15,95.21,95.02,95.18,2100.0
2014-05-30 11:30:00,95.1,95.12,95.03,95.12,500.0,95.1,95.12,95.03,95.12,500.0
2014-05-30 12:00:00,95.03,95.03,94.89,94.9,1600.0,95.03,95.03,94.89,94.9,1600.0
2014-05-30 12:30:00,94.9,94.9,94.59,94.78,5000.0,94.9,94.9,94.59,94.78,5000.0
2014-05-30 13:00:00,94.94,95.01,94.65,94.65,2200.0,94.94,95.01,94.65,94.65,2200.0
2014-05-30 13:30:00,94.64,94.71,94.43,94.56,5100.0,94.64,94.71,94.43,94.56,5100.0
2014-05-30 14:00:00,94.58,94.8,94.55,94.79,3800.0,94.58,94.8,94.55,94.79,3800.0
2014-05-30 14:30:00,94.78,94.9,94.68,94.84,5800.0,94.78,94.9,94.68,94.84,5800.0
2014-05-30 15:00:00,94.79,94.9,94.72,94.74,5200.0,94.79,94.9,94.72,94.74,5200.0
2014-05-30 15:30:00,94.89,95.22,94.73,94.76,28300.0,94.89,95.22,94.73,94.76,28300.0
2014-06-02 09:30:00,94.88,94.89,94.25,94.25,8300.0,94.88,94.89,94.25,94.25,8300.0
2014-06-02 10:00:00,94.21,94.37,93.72,94.13,3000.0,94.21,94.37,93.72,94.13,3000.0
2014-06-02 10:30:00,94.24,94.33,93.9,94.33,3200.0,94.24,94.33,93.9,94.33,3200.0
2014-06-02 11:00:00,94.38,94.63,94.38,94.63,1500.0,94.38,94.63,94.38,94.63,1500.0
2014-06-02 11:30:00,94.94,95.17,94.94,94.98,700.0,94.94,95.17,94.94,94.98,700.0
2014-06-02 12:00:00,94.99,94.99,94.85,94.91,1900.0,94.99,94.99,94.85,94.91,1900.0
2014-06-02 12:30:00,95.0,95.0,94.91,94.93,800.0,95.0,95.0,94.91,94.93,800.0
2014-06-02 13:00:00,94.9,94.93,94.59,94.78,3400.0,94.9,94.93,94.59,94.78,3400.0
2014-06-02 13:30:00,94.76,94.81,94.59,94.81,2800.0,94.76,94.81,94.59,94.81,2800.0
2014-06-02 14:00:00,94.77,94.89,94.69,94.89,1500.0,94.77,94.89,94.69,94.89,1500.0
2014-06-02 14:30:00,94.94,94.94,94.8,94.8,1800.0,94.94,94.94,94.8,94.8,1800.0
2014-06-02 15:00:00,94.64,95.2,94.6,94.96,9800.0,94.64,95.2,94.6,94.96,9800.0
2014-06-02 15:30:00,94.94,95.3,94.87,95.04,9200.0,94.94,95.3,94.87,95.04,9200.0
2014-06-03 09:30:00,94.83,94.98,94.44,94.89,3800.0,94.83,94.98,94.44,94.89,3800.0
2014-06-03 10:00:00,94.88,95.08,94.5,94.5,9200.0,94.88,95.08,94.5,94.5,9200.0
2014-06-03 10:30:00,94.45,94.72,93.81,93.9,4600.0,94.45,94.72,93.81,93.9,4600.0
2014-06-03 11:00:00,93.93,94.27,93.76,93.79,7500.0,93.93,94.27,93.76,93.79,7500.0
2014-06-03 11:30:00,93.76,93.97,93.45,93.55,8300.0,93.76,93.97,93.45,93.55,8300.0
2014-06-03 12:00:00,93.67,94.3,93.67,94.2,11000.0,93.67,94.3,93.67,94.2,11000.0
2014-06-03 12:30:00,94.19,94.26,94.17,94.21,2200.0,94.19,94.26,94.17,94.21,2200.0
2014-06-03 13:00:00,94.18,94.59,94.18,94.55,4000.0,94.18,94.59,94.18,94.55,4000.0
2014-06-03 13:30:00,94.58,95.09,94.46,94.93,7400.0,94.58,95.09,94.46,94.93,7400.0
2014-06-03 14:00:00,94.88,95.04,94.85,94.98,3300.0,94.88,95.04,94.85,94.98,3300.0
2014-06-03 14:30:00,95.04,95.04,94.69,94.7,4800.0,95.04,95.04,94.69,94.7,4800.0
2014-06-03 15:00:00,94.72,94.81,94.58,94.76,11800.0,94.72,94.81,94.58,94.76,11800.0
2014-06-03 15:30:00,94.94,95.0,94.53,94.65,20100.0,94.94,95.0,94.53,94.65,20100.0
2014-06-04 09:30:00,94.48,94.49,93.86,94.36,3500.0,94.48,94.49,93.86,94.36,3500.0
2014-06-04 10:00:00,94.14,94.63,93.85,94.34,26400.0,94.14,94.63,93.85,94.34,26400.0
2014-06-04 10:30:00,94.37,94.91,94.37,94.89,2000.0,94.37,94.91,94.37,94.89,2000.0
2014-06-04 11:00:00,94.89,94.91,94.56,94.79,4200.0,94.89,94.91,94.56,94.79,4200.0
2014-06-04 11:30:00,94.78,94.86,94.6,94.69,6100.0,94.78,94.86,94.6,94.69,6100.0
2014-06-04 12:00:00,94.76,94.77,94.71,94.71,1200.0,94.76,94.77,94.71,94.71,1200.0
2014-06-04 12:30:00,94.54,94.97,94.52,94.9,14400.0,94.54,94.97,94.52,94.9,14400.0
2014-06-04 13:00:00,94.97,94.98,94.73,94.9,3900.0,94.97,94.98,94.73,94.9,3900.0
2014-06-04 13:30:00,94.92,94.92,94.73,94.86,2700.0,94.92,94.92,94.73,94.86,2700.0
2014-06-04 14:00:00,94.95,94.95,94.59,94.69,4700.0,94.95,94.95,94.59,94.69,4700.0
2014-06-04 14:30:00,94.72,94.72,94.36,94.46,3500.0,94.72,94.72,94.36,94.46,3500.0
2014-06-04 15:00:00,94.41,94.79,94.4,94.62,5100.0,94.41,94.79,94.4,94.62,5100.0
2014-06-04 15:30:00,94.75,94.98,94.64,94.88,13800.0,94.75,94.98,94.64,94.88,13800.0
2014-06-05 09:30:00,94.95,95.31,94.64,94.79,10900.0,94.95,95.31,94.64,94.79,10900.0
2014-06-05 10:00:00,94.8,95.38,94.46,95.2,5700.0,94.8,95.38,94.46,95.2,5700.0
2014-06-05 10:30:00,94.99,95.16,94.69,94.98,6100.0,94.99,95.16,94.69,94.98,6100.0
2014-06-05 11:00:00,94.99,95.4,94.99,95.37,8200.0,94.99,95.4,94.99,95.37,8200.0
2014-06-05 11:30:00,95.39,96.06,95.39,95.92,13800.0,95.39,96.06,95.39,95.92,13800.0
2014-06-05 12:00:00,96.14,96.83,96.09,96.67,8600.0,96.14,96.83,96.09,96.67,8600.0
2014-06-05 12:30:00,96.85,97.06,96.83,96.83,4000.0,96.85,97.06,96.83,96.83,4000.0
2014-06-05 13:00:00,96.86,97.02,96.86,96.91,2000.0,96.86,97.02,96.86,96.91,2000.0
2014-06-05 13:30:00,96.83,96.99,96.76,96.99,1600.0,96.83,96.99,96.76,96.99,1600.0
2014-06-05 14:00:00,96.99,97.3,96.92,96.92,9000.0,96.99,97.3,96.92,96.92,9000.0
2014-06-05 14:30:00,97.04,97.44,97.03,97.24,7000.0,97.04,97.44,97.03,97.24,7000.0
2014-06-05 15:00:00,97.42,97.43,97.1,97.12,7000.0,97.42,97.43,97.1,97.12,7000.0
2014-06-05 15:30:00,97.09,97.39,96.98,97.38,16200.0,97.09,97.39,96.98,97.38,16200.0
2014-06-06 09:30:00,98.12,98.81,98.12,98.74,7000.0,98.12,98.81,98.12,98.74,7000.0
2014-06-06 10:00:00,98.87,98.87,98.31,98.53,4800.0,98.87,98.87,98.31,98.53,4800.0
2014-06-06 10:30:00,98.32,98.57,98.27,98.56,1500.0,98.32,98.57,98.27,98.56,1500.0
2014-06-06 11:00:00,98.38,98.94,98.37,98.53,4100.0,98.38,98.94,98.37,98.53,4100.0
2014-06-06 11:30:00,98.53,98.68,98.47,98.64,2100.0,98.53,98.68,98.47,98.64,2100.0
2014-06-06 12:00:00,98.71,98.71,98.32,98.49,3500.0,98.71,98.71,98.32,98.49,3500.0
2014-06-06 12:30:00,98.52,98.8,98.46,98.64,8400.0,98.52,98.8,98.46,98.64,8400.0
2014-06-06 13:00:00,98.65,98.86,98.65,98.84,1700.0,98.65,98.86,98.65,98.84,1700.0
2014-06-06 13:30:00,98.8,98.8,98.63,98.67,11200.0,98.8,98.8,98.63,98.67,11200.0
2014-06-06 14:00:00,98.7,98.73,98.49,98.53,8600.0,98.7,98.73,98.49,98.53,8600.0
2014-06-06 14:30:00,98.47,98.47,98.2,98.38,5800.0,98.47,98.47,98.2,98.38,5800.0
2014-06-06 15:00:00,98.35,98.73,98.27,98.72,10000.0,98.35,98.73,98.27,98.72,10000.0
2014-06-06 15:30:00,98.72,98.84,98.56,98.7,17300.0,98.72,98.84,98.56,98.7,17300.0
2014-06-09 09:30:00,98.42,99.65,98.35,99.31,4000.0,98.42,99.65,98.35,99.31,4000.0
2014-06-09 10:00:00,99.32,99.72,99.21,99.7,2900.0,99.32,99.72,99.21,99.7,2900.0
2014-06-09 10:30:00,99.52,99.91,99.41,99.91,5400.0,99.52,99.91,99.41,99.91,5400.0
2014-06-09 11:00:00,99.94,100.25,99.8,100.02,8100.0,99.94,100.25,99.8,100.02,8100.0
2014-06-09 11:30:00,100.18,101.09,100.17,100.92,15900.0,100.18,101.09,100.17,100.92,15900.0
2014-06-09 12:00:00,100.92,101.0,100.45,100.45,5800.0,100.92,101.0,100.45,100.45,5800.0
2014-06-09 12:30:00,100.41,100.48,100.16,100.26,5300.0,100.41,100.48,100.16,100.26,5300.0
2014-06-09 13:00:00,100.28,100.52,100.25,100.37,10600.0,100.28,100.52,100.25,100.37,10600.0
2014-06-09 13:30:00,100.33,100.46,100.24,100.24,4600.0,100.33,100.46,100.24,100.24,4600.0
2014-06-09 14:00:00,100.28,100.49,100.21,100.23,10400.0,100.28,100.49,100.21,100.23,10400.0
2014-06-09 14:30:00,100.3,100.77,100.16,100.7,11400.0,100.3,100.77,100.16,100.7,11400.0
2014-06-09 15:00:00,100.57,100.83,100.57,100.66,9900.0,100.57,100.83,100.57,100.66,9900.0
2014-06-09 15:30:00,100.53,101.43,100.53,101.04,36200.0,100.53,101.43,100.53,101.04,36200.0
2014-06-10 09:30:00,100.23,100.45,99.23,99.3,25400.0,100.23,100.45,99.23,99.3,25400.0
2014-06-10 10:00:00,99.39,99.77,99.11,99.72,7100.0,99.39,99.77,99.11,99.72,7100.0
2014-06-10 10:30:00,99.72,100.07,99.59,99.94,2800.0,99.72,100.07,99.59,99.94,2800.0
2014-06-10 11:00:00,100.01,100.03,99.53,100.02,6600.0,100.01,100.03,99.53,100.02,6600.0
2014-06-10 11:30:00,100.0,100.28,99.91,100.19,3400.0,100.0,100.28,99.91,100.19,3400.0
2014-06-10 12:00:00,100.17,100.18,99.9,100.01,3800.0,100.17,100.18,99.9,100.01,3800.0
2014-06-10 12:30:00,100.06,100.13,99.75,99.75,3700.0,100.06,100.13,99.75,99.75,3700.0
2014-06-10 13:00:00,99.86,100.03,99.82,100.03,2900.0,99.86,100.03,99.82,100.03,2900.0
2014-06-10 13:30:00,99.95,100.1,99.95,100.06,4100.0,99.95,100.1,99.95,100.06,4100.0
2014-06-10 14:00:00,99.97,100.36,99.97,100.33,3300.0,99.97,100.36,99.97,100.33,3300.0
2014-06-10 14:30:00,100.33,100.57,100.2,100.2,4200.0,100.33,100.57,100.2,100.2,4200.0
2014-06-10 15:00:00,100.16,100.32,100.14,100.23,5900.0,100.16,100.32,100.14,100.23,5900.0
2014-06-10 15:30:00,100.26,100.33,100.03,100.33,17500.0,100.26,100.33,100.03,100.33,17500.0
2014-06-11 09:30:00,99.51,99.85,99.11,99.51,10900.0,99.51,99.85,99.11,99.51,10900.0
2014-06-11 10:00:00,99.5,99.85,99.33,99.72,6700.0,99.5,99.85,99.33,99.72,6700.0
2014-06-11 10:30:00,99.53,99.93,99.31,99.71,5000.0,99.53,99.93,99.31,99.71,5000.0
2014-06-11 11:00:00,99.7,100.04,99.37,99.53,7000.0,99.7,100.04,99.37,99.53,7000.0
2014-06-11 11:30:00,99.77,99.77,99.5,99.67,22100.0,99.77,99.77,99.5,99.67,22100.0
2014-06-11 12:00:00,99.74,99.78,99.49,99.72,12400.0,99.74,99.78,99.49,99.72,12400.0
2014-06-11 12:30:00,99.72,100.01,99.72,100.01,600.0,99.72,100.01,99.72,100.01,600.0
2014-06-11 13:00:00,99.72,99.98,99.43,99.62,3600.0,99.72,99.98,99.43,99.62,3600.0
2014-06-11 13:30:00,99.47,99.66,99.36,99.6,13700.0,99.47,99.66,99.36,99.6,13700.0
2014-06-11 14:00:00,99.53,99.55,99.19,99.33,14800.0,99.53,99.55,99.19,99.33,14800.0
2014-06-11 14:30:00,99.26,99.56,99.22,99.4,12400.0,99.26,99.56,99.22,99.4,12400.0
2014-06-11 15:00:00,99.34,99.5,99.21,99.47,8000.0,99.34,99.5,99.21,99.47,8000.0
2014-06-11 15:30:00,99.47,99.57,99.31,99.5,9300.0,99.47,99.57,99.31,99.5,9300.0
2014-06-12 09:30:00,99.07,99.19,98.22,98.52,2600.0,99.07,99.19,98.22,98.52,2600.0
2014-06-12 10:00:00,98.4,98.84,98.34,98.5,4400.0,98.4,98.84,98.34,98.5,4400.0
2014-06-12 10:30:00,98.5,98.64,98.28,98.33,10800.0,98.5,98.64,98.28,98.33,10800.0
2014-06-12 11:00:00,98.69,99.12,98.69,99.11,1300.0,98.69,99.12,98.69,99.11,1300.0
2014-06-12 11:30:00,99.14,99.14,98.89,98.9,3600.0,99.14,99.14,98.89,98.9,3600.0
2014-06-12 12:00:00,98.89,98.93,98.62,98.76,4300.0,98.89,98.93,98.62,98.76,4300.0
2014-06-12 12:30:00,98.72,98.76,98.3,98.55,7200.0,98.72,98.76,98.3,98.55,7200.0
2014-06-12 13:00:00,98.37,98.68,98.14,98.27,3500.0,98.37,98.68,98.14,98.27,3500.0
2014-06-12 13:30:00,98.18,98.31,97.93,97.93,3100.0,98.18,98.31,97.93,97.93,3100.0
2014-06-12 14:00:00,97.95,98.35,97.93,98.11,15100.0,97.95,98.35,97.93,98.11,15100.0
2014-06-12 14:30:00,98.11,98.34,97.92,98.1,7900.0,98.11,98.34,97.92,98.1,7900.0
2014-06-12 15:00:00,98.1,98.36,97.84,98.09,9600.0,98.1,98.36,97.84,98.09,9600.0
2014-06-12 15:30:00,98.17,98.57,97.9,98.52,29600.0,98.17,98.57,97.9,98.52,29600.0
2014-06-13 09:30:00,99.05,99.05,98.18,98.22,9600.0,99.05,99.05,98.18,98.22,9600.0
2014-06-13 10:00:00,98.3,98.87,98.18,98.87,5000.0,98.3,98.87,98.18,98.87,5000.0
2014-06-13 10:30:00,98.93,99.4,98.81,99.23,3500.0,98.93,99.4,98.81,99.23,3500.0
2014-06-13 11:00:00,99.16,99.25,98.93,98.97,4700.0,99.16,99.25,98.93,98.97,4700.0
2014-06-13 11:30:00,98.97,99.04,98.66,98.76,4000.0,98.97,99.04,98.66,98.76,4000.0
2014-06-13 12:00:00,98.76,98.78,98.58,98.71,7900.0,98.76,98.78,98.58,98.71,7900.0
2014-06-13 12:30:00,98.58,98.6,98.28,98.6,12500.0,98.58,98.6,98.28,98.6,12500.0
2014-06-13 13:00:00,98.6,98.85,98.47,98.85,6800.0,98.6,98.85,98.47,98.85,6800.0
2014-06-13 13:30:00,98.86,98.86,98.5,98.64,9500.0,98.86,98.86,98.5,98.64,9500.0
2014-06-13 14:00:00,98.65,98.78,98.36,98.38,20800.0,98.65,98.78,98.36,98.38,20800.0
2014-06-13 14:30:00,98.48,98.48,97.9,98.03,30200.0,98.48,98.48,97.9,98.03,30200.0
2014-06-13 15:00:00,98.09,98.23,97.94,98.09,21700.0,98.09,98.23,97.94,98.09,21700.0
2014-06-13 15:30:00,98.07,98.35,97.85,98.23,30600.0,98.07,98.35,97.85,98.23,30600.0
2014-06-16 09:30:00,98.23,98.56,97.56,97.71,5900.0,98.23,98.56,97.56,97.71,5900.0
2014-06-16 10:00:00,97.7,98.07,97.7,97.78,4900.0,97.7,98.07,97.7,97.78,4900.0
2014-06-16 10:30:00,97.78,97.78,97.38,97.44,4400.0,97.78,97.78,97.38,97.44,4400.0
2014-06-16 11:00:00,97.41,97.47,97.11,97.3,11000.0,97.41,97.47,97.11,97.3,11000.0
2014-06-16 11:30:00,97.3,97.31,96.98,97.08,4300.0,97.3,97.31,96.98,97.08,4300.0
2014-06-16 12:00:00,97.04,97.5,97.04,97.32,7500.0,97.04,97.5,97.04,97.32,7500.0
2014-06-16 12:30:00,97.29,97.37,96.97,97.18,15200.0,97.29,97.37,96.97,97.18,15200.0
2014-06-16 13:00:00,97.07,97.88,96.96,97.8,6700.0,97.07,97.88,96.96,97.8,6700.0
2014-06-16 13:30:00,97.98,97.99,97.19,97.2,9200.0,97.98,97.99,97.19,97.2,9200.0
2014-06-16 14:00:00,97.17,97.49,97.05,97.19,16400.0,97.17,97.49,97.05,97.19,16400.0
2014-06-16 14:30:00,97.21,97.39,97.1,97.15,5000.0,97.21,97.39,97.1,97.15,5000.0
2014-06-16 15:00:00,97.22,97.28,97.0,97.08,11400.0,97.22,97.28,97.0,97.08,11400.0
2014-06-16 15:30:00,97.09,97.44,96.92,97.44,32800.0,97.09,97.44,96.92,97.44,32800.0
2014-06-17 09:30:00,97.14,97.47,96.4,97.28,18300.0,97.14,97.47,96.4,97.28,18300.0
2014-06-17 10:00:00,97.3,97.96,97.3,97.84,13300.0,97.3,97.96,97.3,97.84,13300.0
2014-06-17 10:30:00,97.68,97.68,96.93,97.24,15300.0,97.68,97.68,96.93,97.24,15300.0
2014-06-17 11:00:00,97.22,97.48,96.92,97.32,6600.0,97.22,97.48,96.92,97.32,6600.0
2014-06-17 11:30:00,97.25,97.25,97.01,97.13,8600.0,97.25,97.25,97.01,97.13,8600.0
2014-06-17 12:00:00,97.22,97.28,97.05,97.12,8100.0,97.22,97.28,97.05,97.12,8100.0
2014-06-17 12:30:00,97.29,97.36,97.06,97.08,4000.0,97.29,97.36,97.06,97.08,4000.0
2014-06-17 13:00:00,97.3,97.44,97.09,97.2,15400.0,97.3,97.44,97.09,97.2,15400.0
2014-06-17 13:30:00,97.23,97.33,97.11,97.26,4500.0,97.23,97.33,97.11,97.26,4500.0
2014-06-17 14:00:00,97.22,97.28,96.99,97.21,19600.0,97.22,97.28,96.99,97.21,19600.0
2014-06-17 14:30:00,97.14,97.48,97.09,97.34,10200.0,97.14,97.48,97.09,97.34,10200.0
2014-06-17 15:00:00,97.45,97.5,97.21,97.25,25100.0,97.45,97.5,97.21,97.25,25100.0
2014-06-17 15:30:00,97.25,97.77,97.25,97.71,30400.0,97.25,97.77,97.25,97.71,30400.0
2014-06-18 09:30:00,97.74,98.51,96.94,96.97,12200.0,97.74,98.51,96.94,96.97,12200.0
2014-06-18 10:00:00,97.17,97.22,96.89,97.12,3100.0,97.17,97.22,96.89,97.12,3100.0
2014-06-18 10:30:00,96.87,97.23,96.82,96.98,6500.0,96.87,97.23,96.82,96.98,6500.0
2014-06-18 11:00:00,96.98,97.19,96.91,97.14,9100.0,96.98,97.19,96.91,97.14,9100.0
2014-06-18 11:30:00,97.13,97.37,97.04,97.31,4700.0,97.13,97.37,97.04,97.31,4700.0
2014-06-18 12:00:00,97.27,97.47,97.17,97.28,4500.0,97.27,97.47,97.17,97.28,4500.0
2014-06-18 12:30:00,97.29,97.33,97.08,97.12,8100.0,97.29,97.33,97.08,97.12,8100.0
2014-06-18 13:00:00,97.22,97.22,97.03,97.14,2900.0,97.22,97.22,97.03,97.14,2900.0
2014-06-18 13:30:00,97.13,97.36,97.03,97.36,4100.0,97.13,97.36,97.03,97.36,4100.0
2014-06-18 14:00:00,97.23,97.68,97.09,97.56,8000.0,97.23,97.68,97.09,97.56,8000.0
2014-06-18 14:30:00,97.68,97.7,97.1,97.44,9500.0,97.68,97.7,97.1,97.44,9500.0
2014-06-18 15:00:00,97.33,97.74,97.27,97.53,6500.0,97.33,97.74,97.27,97.53,6500.0
2014-06-18 15:30:00,97.53,97.89,97.42,97.78,20400.0,97.53,97.89,97.42,97.78,20400.0
2014-06-19 09:30:00,98.18,98.32,97.72,97.72,3600.0,98.18,98.32,97.72,97.72,3600.0
2014-06-19 10:00:00,97.67,97.75,97.18,97.18,5200.0,97.67,97.75,97.18,97.18,5200.0
2014-06-19 10:30:00,97.14,97.56,97.14,97.33,5400.0,97.14,97.56,97.14,97.33,5400.0
2014-06-19 11:00:00,97.25,97.51,97.25,97.51,2800.0,97.25,97.51,97.25,97.51,2800.0
2014-06-19 11:30:00,97.45,98.01,97.41,98.01,13200.0,97.45,98.01,97.41,98.01,13200.0
2014-06-19 12:00:00,97.97,98.0,97.93,97.95,1600.0,97.97,98.0,97.93,97.95,1600.0
2014-06-19 12:30:00,97.96,97.96,97.72,97.72,7700.0,97.96,97.96,97.72,97.72,7700.0
2014-06-19 13:00:00,97.46,97.62,97.46,97.62,1700.0,97.46,97.62,97.46,97.62,1700.0
2014-06-19 13:30:00,97.55,97.73,97.33,97.62,4800.0,97.55,97.73,97.33,97.62,4800.0
2014-06-19 14:00:00,97.75,97.75,97.62,97.64,6400.0,97.75,97.75,97.62,97.64,6400.0
2014-06-19 14:30:00,97.52,97.59,97.4,97.54,5700.0,97.52,97.59,97.4,97.54,5700.0
2014-06-19 15:00:00,97.55,97.77,97.51,97.63,5300.0,97.55,97.77,97.51,97.63,5300.0
2014-06-19 15:30:00,97.67,97.7,97.46,97.63,25200.0,97.67,97.7,97.46,97.63,25200.0
2014-06-20 09:30:00,97.42,98.34,97.42,97.74,84400.0,97.42,98.34,97.42,97.74,84400.0
2014-06-20 10:00:00,97.75,97.99,97.66,97.72,4300.0,97.75,97.99,97.66,97.72,4300.0
2014-06-20 10:30:00,97.82,97.94,97.67,97.87,8200.0,97.82,97.94,97.67,97.87,8200.0
2014-06-20 11:00:00,97.84,97.95,97.64,97.64,5100.0,97.84,97.95,97.64,97.64,5100.0
2014-06-20 11:30:00,97.64,97.8,97.44,97.63,2400.0,97.64,97.8,97.44,97.63,2400.0
2014-06-20 12:00:00,97.55,97.55,97.24,97.24,3500.0,97.55,97.55,97.24,97.24,3500.0
2014-06-20 12:30:00,97.24,97.35,97.21,97.29,4900.0,97.24,97.35,97.21,97.29,4900.0
2014-06-20 13:00:00,97.27,97.34,97.17,97.17,3000.0,97.27,97.34,97.17,97.17,3000.0
2014-06-20 13:30:00,97.2,97.43,97.18,97.39,4800.0,97.2,97.43,97.18,97.39,4800.0
2014-06-20 14:00:00,97.39,97.67,97.35,97.62,6000.0,97.39,97.67,97.35,97.62,6000.0
2014-06-20 14:30:00,97.67,97.73,97.6,97.63,9300.0,97.67,97.73,97.6,97.63,9300.0
2014-06-20 15:00:00,97.76,97.8,97.62,97.8,5100.0,97.76,97.8,97.62,97.8,5100.0
2014-06-20 15:30:00,97.84,97.94,97.75,97.84,15200.0,97.84,97.94,97.75,97.84,15200.0
2014-06-23 09:30:00,97.77,97.77,96.58,96.88,14400.0,97.77,97.77,96.58,96.88,14400.0
2014-06-23 10:00:00,96.91,97.2,96.68,96.68,9900.0,96.91,97.2,96.68,96.68,9900.0
2014-06-23 10:30:00,96.68,96.72,96.36,96.38,4300.0,96.68,96.72,96.36,96.38,4300.0
2014-06-23 11:00:00,96.38,96.45,96.09,96.14,8900.0,96.38,96.45,96.09,96.14,8900.0
2014-06-23 11:30:00,96.03,96.2,95.92,95.97,6300.0,96.03,96.2,95.92,95.97,6300.0
2014-06-23 12:00:00,95.98,96.14,95.89,95.96,5200.0,95.98,96.14,95.89,95.96,5200.0
2014-06-23 12:30:00,96.05,96.05,95.77,95.89,11300.0,96.05,96.05,95.77,95.89,11300.0
2014-06-23 13:00:00,95.84,95.98,95.55,95.66,13700.0,95.84,95.98,95.55,95.66,13700.0
2014-06-23 13:30:00,95.74,95.95,95.55,95.87,6400.0,95.74,95.95,95.55,95.87,6400.0
2014-06-23 14:00:00,95.94,96.38,95.94,96.29,6600.0,95.94,96.38,95.94,96.29,6600.0
2014-06-23 14:30:00,96.3,96.32,95.97,96.15,12100.0,96.3,96.32,95.97,96.15,12100.0
2014-06-23 15:00:00,96.14,96.14,95.89,96.06,9200.0,96.14,96.14,95.89,96.06,9200.0
2014-06-23 15:30:00,96.05,96.62,96.01,96.55,24300.0,96.05,96.62,96.01,96.55,24300.0
2014-06-24 09:30:00,96.28,96.76,96.1,96.31,3900.0,96.28,96.76,96.1,96.31,3900.0
2014-06-24 10:00:00,96.5,96.7,96.29,96.69,3900.0,96.5,96.7,96.29,96.69,3900.0
2014-06-24 10:30:00,96.81,97.24,96.7,97.07,7800.0,96.81,97.24,96.7,97.07,7800.0
2014-06-24 11:00:00,97.15,97.48,96.99,97.42,27200.0,97.15,97.48,96.99,97.42,27200.0
2014-06-24 11:30:00,97.45,97.51,97.27,97.33,4200.0,97.45,97.51,97.27,97.33,4200.0
2014-06-24 12:00:00,97.33,97.41,97.24,97.27,4400.0,97.33,97.41,97.24,97.27,4400.0
2014-06-24 12:30:00,97.18,97.3,96.77,96.77,2600.0,97.18,97.3,96.77,96.77,2600.0
2014-06-24 13:00:00,96.67,96.75,96.09,96.43,8000.0,96.67,96.75,96.09,96.43,8000.0
2014-06-24 13:30:00,96.45,96.77,96.03,96.12,6200.0,96.45,96.77,96.03,96.12,6200.0
2014-06-24 14:00:00,96.08,96.18,95.87,95.91,5900.0,96.08,96.18,95.87,95.91,5900.0
2014-06-24 14:30:00,95.92,96.18,95.76,96.18,3600.0,95.92,96.18,95.76,96.18,3600.0
2014-06-24 15:00:00,96.11,96.11,95.62,95.86,8300.0,96.11,96.11,95.62,95.86,8300.0
2014-06-24 15:30:00,95.75,95.91,95.51,95.54,16700.0,95.75,95.91,95.51,95.54,16700.0
2014-06-25 09:30:00,95.09,96.22,95.0,95.64,7300.0,95.09,96.22,95.0,95.64,7300.0
2014-06-25 10:00:00,95.28,95.75,95.14,95.33,11400.0,95.28,95.75,95.14,95.33,11400.0
2014-06-25 10:30:00,95.39,96.0,95.18,96.0,12700.0,95.39,96.0,95.18,96.0,12700.0
2014-06-25 11:00:00,96.02,96.09,95.83,95.95,10300.0,96.02,96.09,95.83,95.95,10300.0
2014-06-25 11:30:00,95.8,95.99,95.74,95.98,5500.0,95.8,95.99,95.74,95.98,5500.0
2014-06-25 12:00:00,96.05,96.11,95.88,96.11,3200.0,96.05,96.11,95.88,96.11,3200.0
2014-06-25 12:30:00,96.06,96.16,96.01,96.1,4000.0,96.06,96.16,96.01,96.1,4000.0
2014-06-25 13:00:00,96.07,96.25,95.98,96.11,4600.0,96.07,96.25,95.98,96.11,4600.0
2014-06-25 13:30:00,95.93,96.12,95.85,96.12,5700.0,95.93,96.12,95.85,96.12,5700.0
2014-06-25 14:00:00,96.05,96.14,95.9,96.08,5000.0,96.05,96.14,95.9,96.08,5000.0
2014-06-25 14:30:00,96.12,96.32,96.12,96.25,4600.0,96.12,96.32,96.12,96.25,4600.0
2014-06-25 15:00:00,96.19,96.48,96.12,96.31,12000.0,96.19,96.48,96.12,96.31,12000.0
2014-06-25 15:30:00,96.38,96.58,96.31,96.36,21900.0,96.38,96.58,96.31,96.36,21900.0
2014-06-26 09:30:00,96.43,96.43,95.51,95.71,5100.0,96.43,96.43,95.51,95.71,5100.0
2014-06-26 10:00:00,96.02,96.21,95.83,96.11,2200.0,96.02,96.21,95.83,96.11,2200.0
2014-06-26 10:30:00,95.96,96.12,95.66,95.91,2600.0,95.96,96.12,95.66,95.91,2600.0
2014-06-26 11:00:00,96.03,96.04,95.64,95.73,1900.0,96.03,96.04,95.64,95.73,1900.0
2014-06-26 11:30:00,95.61,95.99,95.57,95.9,2900.0,95.61,95.99,95.57,95.9,2900.0
2014-06-26 12:00:00,95.99,96.05,95.77,95.9,2900.0,95.99,96.05,95.77,95.9,2900.0
2014-06-26 12:30:00,95.84,96.0,95.77,95.96,2500.0,95.84,96.0,95.77,95.96,2500.0
2014-06-26 13:00:00,95.7,96.37,95.7,96.27,6900.0,95.7,96.37,95.7,96.27,6900.0
2014-06-26 13:30:00,96.11,96.43,96.11,96.4,5200.0,96.11,96.43,96.11,96.4,5200.0
2014-06-26 14:00:00,96.42,96.42,96.05,96.32,3500.0,96.42,96.42,96.05,96.32,3500.0
2014-06-26 14:30:00,96.29,96.35,96.12,96.22,3600.0,96.29,96.35,96.12,96.22,3600.0
2014-06-26 15:00:00,96.1,96.53,96.1,96.2,2900.0,96.1,96.53,96.1,96.2,2900.0
2014-06-26 15:30:00,96.25,96.29,96.01,96.17,14600.0,96.25,96.29,96.01,96.17,14600.0
2014-06-27 09:30:00,95.43,96.2,95.43,95.84,19700.0,95.43,96.2,95.43,95.84,19700.0
2014-06-27 10:00:00,95.99,96.52,95.96,96.52,6800.0,95.99,96.52,95.96,96.52,6800.0
2014-06-27 10:30:00,96.69,96.72,96.51,96.52,1300.0,96.69,96.72,96.51,96.52,1300.0
2014-06-27 11:00:00,96.51,96.84,96.51,96.69,2700.0,96.51,96.84,96.51,96.69,2700.0
2014-06-27 11:30:00,96.85,96.88,96.84,96.88,800.0,96.85,96.88,96.84,96.88,800.0
2014-06-27 12:00:00,96.96,96.97,96.84,96.97,1500.0,96.96,96.97,96.84,96.97,1500.0
2014-06-27 12:30:00,96.96,96.97,96.86,96.96,1300.0,96.96,96.97,96.86,96.96,1300.0
2014-06-27 13:00:00,96.93,96.93,96.49,96.61,2400.0,96.93,96.93,96.49,96.61,2400.0
2014-06-27 13:30:00,96.55,96.67,96.47,96.67,2000.0,96.55,96.67,96.47,96.67,2000.0
2014-06-27 14:00:00,96.64,96.85,96.64,96.81,4900.0,96.64,96.85,96.64,96.81,4900.0
2014-06-27 14:30:00,96.74,96.79,96.45,96.45,3500.0,96.74,96.79,96.45,96.45,3500.0
2014-06-27 15:00:00,96.44,96.78,96.28,96.73,8100.0,96.44,96.78,96.28,96.73,8100.0
2014-06-27 15:30:00,96.69,97.03,96.63,97.01,33600.0,96.69,97.03,96.63,97.01,33600.0
2014-06-30 09:30:00,96.85,96.85,95.75,95.98,5500.0,96.85,96.85,95.75,95.98,5500.0
2014-06-30 10:00:00,96.03,96.43,96.03,96.16,3600.0,96.03,96.43,96.03,96.16,3600.0
2014-06-30 10:30:00,96.26,96.35,96.16,96.19,4600.0,96.26,96.35,96.16,96.19,4600.0
2014-06-30 11:00:00,96.16,96.61,96.16,96.56,6200.0,96.16,96.61,96.16,96.56,6200.0
2014-06-30 11:30:00,96.66,96.73,96.58,96.67,3000.0,96.66,96.73,96.58,96.67,3000.0
2014-06-30 12:00:00,96.73,97.05,96.66,97.05,1700.0,96.73,97.05,96.66,97.05,1700.0
2014-06-30 12:30:00,96.97,97.06,96.88,96.97,1800.0,96.97,97.06,96.88,96.97,1800.0
2014-06-30 13:00:00,96.97,97.06,96.74,96.8,3400.0,96.97,97.06,96.74,96.8,3400.0
2014-06-30 13:30:00,96.77,96.94,96.67,96.94,4200.0,96.77,96.94,96.67,96.94,4200.0
2014-06-30 14:00:00,96.89,97.19,96.89,97.06,4700.0,96.89,97.19,96.89,97.06,4700.0
2014-06-30 14:30:00,97.1,97.25,97.01,97.06,8200.0,97.1,97.25,97.01,97.06,8200.0
2014-06-30 15:00:00,97.02,97.18,97.01,97.15,11500.0,97.02,97.18,97.01,97.15,11500.0
2014-06-30 15:30:00,97.18,97.2,96.93,97.12,32400.0,97.18,97.2,96.93,97.12,32400.0
2014-07-01 09:30:00,97.59,98.1,97.2,98.06,8300.0,97.59,98.1,97.2,98.06,8300.0
2014-07-01 10:00:00,97.96,98.5,97.86,98.27,6900.0,97.96,98.5,97.86,98.27,6900.0
2014-07-01 10:30:00,98.3,98.64,98.3,98.64,3400.0,98.3,98.64,98.3,98.64,3400.0
2014-07-01 11:00:00,98.57,98.59,98.34,98.5,13000.0,98.57,98.59,98.34,98.5,13000.0
2014-07-01 11:30:00,98.41,98.56,98.27,98.27,5400.0,98.41,98.56,98.27,98.27,5400.0
2014-07-01 12:00:00,98.38,98.56,98.3,98.43,5700.0,98.38,98.56,98.3,98.43,5700.0
2014-07-01 12:30:00,98.45,98.55,98.37,98.5,15200.0,98.45,98.55,98.37,98.5,15200.0
2014-07-01 13:00:00,98.58,98.61,98.16,98.58,38200.0,98.58,98.61,98.16,98.58,38200.0
2014-07-01 13:30:00,98.46,98.52,98.26,98.5,6700.0,98.46,98.52,98.26,98.5,6700.0
2014-07-01 14:00:00,98.49,98.51,98.25,98.25,6100.0,98.49,98.51,98.25,98.25,6100.0
2014-07-01 14:30:00,98.25,98.36,98.05,98.3,8300.0,98.25,98.36,98.05,98.3,8300.0
2014-07-01 15:00:00,98.23,98.36,98.03,98.25,14600.0,98.23,98.36,98.03,98.25,14600.0
2014-07-01 15:30:00,98.3,98.42,97.94,97.97,29300.0,98.3,98.42,97.94,97.97,29300.0
2014-07-02 09:30:00,97.56,97.96,97.45,97.51,2400.0,97.56,97.96,97.45,97.51,2400.0
2014-07-02 10:00:00,97.47,97.49,96.99,97.17,4600.0,97.47,97.49,96.99,97.17,4600.0
2014-07-02 10:30:00,97.2,97.35,97.06,97.16,1900.0,97.2,97.35,97.06,97.16,1900.0
2014-07-02 11:00:00,96.98,97.04,96.78,96.9,5400.0,96.98,97.04,96.78,96.9,5400.0
2014-07-02 11:30:00,96.91,96.96,96.86,96.93,700.0,96.91,96.96,96.86,96.93,700.0
2014-07-02 12:00:00,96.93,97.0,96.91,97.0,700.0,96.93,97.0,96.91,97.0,700.0
2014-07-02 12:30:00,96.94,97.09,96.82,97.09,1800.0,96.94,97.09,96.82,97.09,1800.0
2014-07-02 13:00:00,96.96,97.05,96.88,97.03,1100.0,96.96,97.05,96.88,97.03,1100.0
2014-07-02 13:30:00,97.16,97.16,96.76,96.76,3600.0,97.16,97.16,96.76,96.76,3600.0
2014-07-02 14:00:00,96.75,96.89,96.51,96.51,2900.0,96.75,96.89,96.51,96.51,2900.0
2014-07-02 14:30:00,96.6,96.71,96.29,96.44,4500.0,96.6,96.71,96.29,96.44,4500.0
2014-07-02 15:00:00,96.45,96.53,96.19,96.2,9700.0,96.45,96.53,96.19,96.2,9700.0
2014-07-02 15:30:00,96.2,96.5,96.2,96.4,17600.0,96.2,96.5,96.2,96.4,17600.0
2014-07-03 09:30:00,96.77,96.77,96.4,96.5,10900.0,96.77,96.77,96.4,96.5,10900.0
2014-07-03 10:00:00,96.45,96.48,96.16,96.16,12800.0,96.45,96.48,96.16,96.16,12800.0
2014-07-03 10:30:00,96.16,96.46,96.16,96.45,9300.0,96.16,96.46,96.16,96.45,9300.0
2014-07-03 11:00:00,96.5,96.59,96.31,96.48,4100.0,96.5,96.59,96.31,96.48,4100.0
2014-07-03 11:30:00,96.5,96.6,96.42,96.55,10500.0,96.5,96.6,96.42,96.55,10500.0
2014-07-03 12:00:00,96.7,96.88,96.47,96.6,22600.0,96.7,96.88,96.47,96.6,22600.0
2014-07-03 12:30:00,96.61,97.09,96.55,96.8,30500.0,96.61,97.09,96.55,96.8,30500.0
2014-07-07 09:30:00,96.57,97.44,96.03,96.28,7500.0,96.57,97.44,96.03,96.28,7500.0
2014-07-07 10:00:00,96.28,96.28,95.8,96.01,5900.0,96.28,96.28,95.8,96.01,5900.0
2014-07-07 10:30:00,95.96,96.25,95.73,96.07,7000.0,95.96,96.25,95.73,96.07,7000.0
2014-07-07 11:00:00,96.08,96.32,96.07,96.09,6700.0,96.08,96.32,96.07,96.09,6700.0
2014-07-07 11:30:00,96.05,96.23,96.05,96.18,2500.0,96.05,96.23,96.05,96.18,2500.0
2014-07-07 12:00:00,96.27,96.32,96.02,96.07,6600.0,96.27,96.32,96.02,96.07,6600.0
2014-07-07 12:30:00,96.02,96.17,95.96,96.07,5300.0,96.02,96.17,95.96,96.07,5300.0
2014-07-07 13:00:00,96.1,96.18,96.01,96.05,9200.0,96.1,96.18,96.01,96.05,9200.0
2014-07-07 13:30:00,96.06,96.1,96.0,96.07,10300.0,96.06,96.1,96.0,96.07,10300.0
2014-07-07 14:00:00,96.06,96.21,95.98,96.05,12000.0,96.06,96.21,95.98,96.05,12000.0
2014-07-07 14:30:00,96.05,96.17,95.99,96.03,13300.0,96.05,96.17,95.99,96.03,13300.0
2014-07-07 15:00:00,96.0,96.12,95.82,95.91,9100.0,96.0,96.12,95.82,95.91,9100.0
2014-07-07 15:30:00,95.95,95.95,95.57,95.75,19400.0,95.95,95.95,95.57,95.75,19400.0
2014-07-08 09:30:00,95.54,96.11,94.85,95.29,7600.0,95.54,96.11,94.85,95.29,7600.0
2014-07-08 10:00:00,95.58,95.58,94.98,95.14,2000.0,95.58,95.58,94.98,95.14,2000.0
2014-07-08 10:30:00,95.03,95.32,94.85,95.32,4000.0,95.03,95.32,94.85,95.32,4000.0
2014-07-08 11:00:00,95.05,95.19,94.62,94.62,4100.0,95.05,95.19,94.62,94.62,4100.0
2014-07-08 11:30:00,94.72,95.07,94.72,95.04,2300.0,94.72,95.07,94.72,95.04,2300.0
2014-07-08 12:00:00,95.06,95.46,94.8,95.3,19900.0,95.06,95.46,94.8,95.3,19900.0
2014-07-08 12:30:00,95.58,95.69,95.44,95.69,2200.0,95.58,95.69,95.44,95.69,2200.0
2014-07-08 13:00:00,95.68,95.89,95.58,95.89,2600.0,95.68,95.89,95.58,95.89,2600.0
2014-07-08 13:30:00,95.8,95.95,95.73,95.9,2800.0,95.8,95.95,95.73,95.9,2800.0
2014-07-08 14:00:00,95.84,95.93,95.75,95.79,4900.0,95.84,95.93,95.75,95.79,4900.0
2014-07-08 14:30:00,95.81,95.82,95.57,95.61,5000.0,95.81,95.82,95.57,95.61,5000.0
2014-07-08 15:00:00,95.65,95.76,95.34,95.52,5600.0,95.65,95.76,95.34,95.52,5600.0
2014-07-08 15:30:00,95.64,95.8,95.42,95.52,28400.0,95.64,95.8,95.42,95.52,28400.0
2014-07-09 09:30:00,95.89,96.49,95.52,95.58,2400.0,95.89,96.49,95.52,95.58,2400.0
2014-07-09 10:00:00,95.73,95.73,95.5,95.5,700.0,95.73,95.73,95.5,95.5,700.0
2014-07-09 10:30:00,95.85,96.05,95.77,95.77,2600.0,95.85,96.05,95.77,95.77,2600.0
2014-07-09 11:00:00,95.94,95.94,95.32,95.46,1800.0,95.94,95.94,95.32,95.46,1800.0
2014-07-09 11:30:00,95.62,95.63,95.62,95.63,400.0,95.62,95.63,95.62,95.63,400.0
2014-07-09 12:00:00,95.53,95.56,95.53,95.55,400.0,95.53,95.56,95.53,95.55,400.0
2014-07-09 12:30:00,95.71,95.71,95.41,95.67,1300.0,95.71,95.71,95.41,95.67,1300.0
2014-07-09 13:00:00,95.6,95.69,95.47,95.47,1100.0,95.6,95.69,95.47,95.47,1100.0
2014-07-09 13:30:00,95.43,95.56,95.35,95.35,1700.0,95.43,95.56,95.35,95.35,1700.0
2014-07-09 14:00:00,95.42,95.85,95.05,95.69,4200.0,95.42,95.85,95.05,95.69,4200.0
2014-07-09 14:30:00,95.83,95.83,95.6,95.82,2100.0,95.83,95.83,95.6,95.82,2100.0
2014-07-09 15:00:00,95.71,95.86,95.49,95.65,1900.0,95.71,95.86,95.49,95.65,1900.0
2014-07-09 15:30:00,95.61,95.7,95.48,95.7,12200.0,95.61,95.7,95.48,95.7,12200.0
2014-07-10 09:30:00,94.0,94.26,93.23,94.26,9000.0,94.0,94.26,93.23,94.26,9000.0
2014-07-10 10:00:00,94.13,94.81,94.09,94.56,4100.0,94.13,94.81,94.09,94.56,4100.0
2014-07-10 10:30:00,94.53,94.55,94.03,94.39,4800.0,94.53,94.55,94.03,94.39,4800.0
2014-07-10 11:00:00,94.45,94.91,94.44,94.57,4900.0,94.45,94.91,94.44,94.57,4900.0
2014-07-10 11:30:00,94.49,94.66,94.31,94.64,4400.0,94.49,94.66,94.31,94.64,4400.0
2014-07-10 12:00:00,94.54,94.77,94.42,94.77,1600.0,94.54,94.77,94.42,94.77,1600.0
2014-07-10 12:30:00,94.79,94.85,94.61,94.85,1500.0,94.79,94.85,94.61,94.85,1500.0
2014-07-10 13:00:00,94.9,95.11,94.86,95.01,2700.0,94.9,95.11,94.86,95.01,2700.0
2014-07-10 13:30:00,95.11,95.25,94.82,94.88,4400.0,95.11,95.25,94.82,94.88,4400.0
2014-07-10 14:00:00,94.88,94.99,94.76,94.99,4300.0,94.88,94.99,94.76,94.99,4300.0
2014-07-10 14:30:00,94.96,94.96,94.49,94.5,4900.0,94.96,94.96,94.49,94.5,4900.0
2014-07-10 15:00:00,94.42,94.89,94.36,94.89,4100.0,94.42,94.89,94.36,94.89,4100.0
2014-07-10 15:30:00,94.83,94.83,94.57,94.65,13000.0,94.83,94.83,94.57,94.65,13000.0
2014-07-11 09:30:00,94.42,94.42,94.05,94.06,6000.0,94.42,94.42,94.05,94.06,6000.0
2014-07-11 10:00:00,94.18,94.94,94.13,94.71,3200.0,94.18,94.94,94.13,94.71,3200.0
2014-07-11 10:30:00,94.78,94.78,94.17,94.17,6200.0,94.78,94.78,94.17,94.17,6200.0
2014-07-11 11:00:00,94.2,94.38,94.15,94.27,2100.0,94.2,94.38,94.15,94.27,2100.0
2014-07-11 11:30:00,94.4,94.4,93.98,94.16,2600.0,94.4,94.4,93.98,94.16,2600.0
2014-07-11 12:00:00,94.12,94.2,94.02,94.16,2200.0,94.12,94.2,94.02,94.16,2200.0
2014-07-11 12:30:00,94.33,94.33,94.0,94.2,2600.0,94.33,94.33,94.0,94.2,2600.0
2014-07-11 13:00:00,94.25,94.26,93.98,93.98,2700.0,94.25,94.26,93.98,93.98,2700.0
2014-07-11 13:30:00,94.01,94.2,93.98,94.2,2400.0,94.01,94.2,93.98,94.2,2400.0
2014-07-11 14:00:00,94.22,94.55,94.22,94.51,6100.0,94.22,94.55,94.22,94.51,6100.0
2014-07-11 14:30:00,94.53,94.81,94.53,94.68,3800.0,94.53,94.81,94.53,94.68,3800.0
2014-07-11 15:00:00,94.66,94.85,94.61,94.79,2500.0,94.66,94.85,94.61,94.79,2500.0
2014-07-11 15:30:00,94.83,94.87,94.59,94.64,12700.0,94.83,94.87,94.59,94.64,12700.0
2014-07-14 09:30:00,95.62,95.86,95.45,95.62,3600.0,95.62,95.86,95.45,95.62,3600.0
2014-07-14 10:00:00,95.8,95.8,95.13,95.22,8600.0,95.8,95.8,95.13,95.22,8600.0
2014-07-14 10:30:00,95.3,95.54,95.29,95.54,1800.0,95.3,95.54,95.29,95.54,1800.0
2014-07-14 11:00:00,95.6,95.69,95.39,95.69,4600.0,95.6,95.69,95.39,95.69,4600.0
2014-07-14 11:30:00,95.66,95.85,95.5,95.5,1400.0,95.66,95.85,95.5,95.5,1400.0
2014-07-14 12:00:00,95.49,95.61,95.45,95.49,1900.0,95.49,95.61,95.45,95.49,1900.0
2014-07-14 12:30:00,95.49,95.59,95.15,95.38,2300.0,95.49,95.59,95.15,95.38,2300.0
2014-07-14 13:00:00,95.37,95.38,95.2,95.23,1900.0,95.37,95.38,95.2,95.23,1900.0
2014-07-14 13:30:00,95.24,95.33,95.24,95.33,400.0,95.24,95.33,95.24,95.33,400.0
2014-07-14 14:00:00,95.21,95.29,95.11,95.29,1200.0,95.21,95.29,95.11,95.29,1200.0
2014-07-14 14:30:00,95.19,95.35,95.16,95.35,3500.0,95.19,95.35,95.16,95.35,3500.0
2014-07-14 15:00:00,95.41,95.55,95.28,95.55,2700.0,95.41,95.55,95.28,95.55,2700.0
2014-07-14 15:30:00,95.4,95.63,95.38,95.49,10200.0,95.4,95.63,95.38,95.49,10200.0
2014-07-15 09:30:00,95.65,95.83,95.4,95.4,2900.0,95.65,95.83,95.4,95.4,2900.0
2014-07-15 10:00:00,95.54,95.61,94.81,94.99,3900.0,95.54,95.61,94.81,94.99,3900.0
2014-07-15 10:30:00,94.74,94.74,94.04,94.55,3200.0,94.74,94.74,94.04,94.55,3200.0
2014-07-15 11:00:00,94.5,94.95,94.37,94.72,4000.0,94.5,94.95,94.37,94.72,4000.0
2014-07-15 11:30:00,94.52,94.52,94.11,94.11,2800.0,94.52,94.52,94.11,94.11,2800.0
2014-07-15 12:00:00,93.99,94.56,93.89,94.56,28700.0,93.99,94.56,93.89,94.56,28700.0
2014-07-15 12:30:00,94.57,95.01,94.5,94.59,12500.0,94.57,95.01,94.5,94.59,12500.0
2014-07-15 13:00:00,94.71,94.93,94.71,94.89,800.0,94.71,94.93,94.71,94.89,800.0
2014-07-15 13:30:00,94.72,94.88,94.72,94.78,600.0,94.72,94.88,94.72,94.78,600.0
2014-07-15 14:00:00,94.89,95.12,94.8,95.12,1500.0,94.89,95.12,94.8,95.12,1500.0
2014-07-15 14:30:00,94.98,95.06,94.82,94.82,2300.0,94.98,95.06,94.82,94.82,2300.0
2014-07-15 15:00:00,94.89,94.91,94.59,94.86,4100.0,94.89,94.91,94.59,94.86,4100.0
2014-07-15 15:30:00,94.9,95.41,94.75,95.32,41200.0,94.9,95.41,94.75,95.32,41200.0
2014-07-16 09:30:00,95.35,95.93,94.7,94.7,5000.0,95.35,95.93,94.7,94.7,5000.0
2014-07-16 10:00:00,94.86,95.06,94.57,94.62,3500.0,94.86,95.06,94.57,94.62,3500.0
2014-07-16 10:30:00,94.53,94.78,94.39,94.75,5600.0,94.53,94.78,94.39,94.75,5600.0
2014-07-16 11:00:00,94.51,95.02,94.51,94.55,3000.0,94.51,95.02,94.51,94.55,3000.0
2014-07-16 11:30:00,94.58,94.79,94.52,94.79,500.0,94.58,94.79,94.52,94.79,500.0
2014-07-16 12:00:00,94.81,95.03,94.81,95.03,1000.0,94.81,95.03,94.81,95.03,1000.0
2014-07-16 12:30:00,95.1,95.31,95.1,95.15,3000.0,95.1,95.31,95.1,95.15,3000.0
2014-07-16 13:00:00,95.1,95.2,95.0,95.0,700.0,95.1,95.2,95.0,95.0,700.0
2014-07-16 13:30:00,95.02,95.56,94.99,95.42,2700.0,95.02,95.56,94.99,95.42,2700.0
2014-07-16 14:00:00,95.46,95.71,95.16,95.28,2900.0,95.46,95.71,95.16,95.28,2900.0
2014-07-16 14:30:00,95.25,95.3,94.91,94.91,6400.0,95.25,95.3,94.91,94.91,6400.0
2014-07-16 15:00:00,94.91,95.11,94.79,94.87,8100.0,94.91,95.11,94.79,94.87,8100.0
2014-07-16 15:30:00,94.91,95.05,94.74,94.84,24600.0,94.91,95.05,94.74,94.84,24600.0
2014-07-17 09:30:00,94.34,95.58,94.27,95.02,3800.0,94.34,95.58,94.27,95.02,3800.0
2014-07-17 10:00:00,94.97,95.2,94.65,94.85,7800.0,94.97,95.2,94.65,94.85,7800.0
2014-07-17 10:30:00,94.9,95.23,94.72,94.72,2100.0,94.9,95.23,94.72,94.72,2100.0
2014-07-17 11:00:00,94.81,94.81,94.45,94.56,7200.0,94.81,94.81,94.45,94.56,7200.0
2014-07-17 11:30:00,94.53,94.7,94.31,94.37,7000.0,94.53,94.7,94.31,94.37,7000.0
2014-07-17 12:00:00,94.37,94.61,94.25,94.61,3500.0,94.37,94.61,94.25,94.61,3500.0
2014-07-17 12:30:00,94.64,94.7,94.5,94.62,1900.0,94.64,94.7,94.5,94.62,1900.0
2014-07-17 13:00:00,94.66,94.85,94.55,94.66,4300.0,94.66,94.85,94.55,94.66,4300.0
2014-07-17 13:30:00,94.55,94.58,94.28,94.43,3500.0,94.55,94.58,94.28,94.43,3500.0
2014-07-17 14:00:00,94.33,94.51,94.28,94.3,5200.0,94.33,94.51,94.28,94.3,5200.0
2014-07-17 14:30:00,94.38,94.59,94.38,94.46,8900.0,94.38,94.59,94.38,94.46,8900.0
2014-07-17 15:00:00,94.48,94.53,93.8,93.95,19800.0,94.48,94.53,93.8,93.95,19800.0
2014-07-17 15:30:00,93.96,94.32,93.78,94.28,42700.0,93.96,94.32,93.78,94.28,42700.0
2014-07-18 09:30:00,94.13,94.79,94.13,94.53,14200.0,94.13,94.79,94.13,94.53,14200.0
2014-07-18 10:00:00,94.58,94.75,94.37,94.64,3300.0,94.58,94.75,94.37,94.64,3300.0
2014-07-18 10:30:00,94.65,95.18,94.4,95.07,7900.0,94.65,95.18,94.4,95.07,7900.0
2014-07-18 11:00:00,95.26,95.27,94.93,94.93,2900.0,95.26,95.27,94.93,94.93,2900.0
2014-07-18 11:30:00,95.09,95.43,95.09,95.3,1000.0,95.09,95.43,95.09,95.3,1000.0
2014-07-18 12:00:00,95.35,95.93,95.27,95.84,5100.0,95.35,95.93,95.27,95.84,5100.0
2014-07-18 12:30:00,95.77,95.89,95.67,95.71,6500.0,95.77,95.89,95.67,95.71,6500.0
2014-07-18 13:00:00,95.65,95.65,95.38,95.39,3000.0,95.65,95.65,95.38,95.39,3000.0
2014-07-18 13:30:00,95.37,95.65,95.32,95.41,4200.0,95.37,95.65,95.32,95.41,4200.0
2014-07-18 14:00:00,95.44,95.73,95.44,95.73,5100.0,95.44,95.73,95.44,95.73,5100.0
2014-07-18 14:30:00,95.75,95.75,95.54,95.67,2200.0,95.75,95.75,95.54,95.67,2200.0
2014-07-18 15:00:00,95.55,95.88,95.55,95.77,7900.0,95.55,95.88,95.55,95.77,7900.0
2014-07-18 15:30:00,95.76,96.0,95.48,95.59,32100.0,95.76,96.0,95.48,95.59,32100.0
2014-07-21 09:30:00,95.25,95.54,94.64,95.29,2000.0,95.25,95.54,94.64,95.29,2000.0
2014-07-21 10:00:00,94.91,94.91,94.56,94.75,3700.0,94.91,94.91,94.56,94.75,3700.0
2014-07-21 10:30:00,94.78,94.78,94.17,94.59,4900.0,94.78,94.78,94.17,94.59,4900.0
2014-07-21 11:00:00,94.43,94.93,94.34,94.78,4200.0,94.43,94.93,94.34,94.78,4200.0
2014-07-21 11:30:00,94.88,95.39,94.66,94.73,5200.0,94.88,95.39,94.66,94.73,5200.0
2014-07-21 12:00:00,94.87,95.04,94.59,94.92,13900.0,94.87,95.04,94.59,94.92,13900.0
2014-07-21 12:30:00,94.86,94.97,94.6,94.64,1700.0,94.86,94.97,94.6,94.64,1700.0
2014-07-21 13:00:00,94.68,95.18,94.66,95.11,8800.0,94.68,95.18,94.66,95.11,8800.0
2014-07-21 13:30:00,95.15,95.48,94.99,95.17,10700.0,95.15,95.48,94.99,95.17,10700.0
2014-07-21 14:00:00,95.26,95.4,95.2,95.2,1100.0,95.26,95.4,95.2,95.2,1100.0
2014-07-21 14:30:00,95.14,95.34,95.14,95.31,2800.0,95.14,95.34,95.14,95.31,2800.0
2014-07-21 15:00:00,95.24,95.39,95.08,95.33,4900.0,95.24,95.39,95.08,95.33,4900.0
2014-07-21 15:30:00,95.33,95.57,95.14,95.17,20800.0,95.33,95.57,95.14,95.17,20800.0
2014-07-22 09:30:00,95.84,96.0,95.58,95.67,1200.0,95.84,96.0,95.58,95.67,1200.0
2014-07-22 10:00:00,95.7,95.7,95.7,95.7,100.0,95.7,95.7,95.7,95.7,100.0
2014-07-22 10:30:00,95.71,95.79,95.43,95.6,1300.0,95.71,95.79,95.43,95.6,1300.0
2014-07-22 11:00:00,95.64,96.02,95.64,95.81,4200.0,95.64,96.02,95.64,95.81,4200.0
2014-07-22 11:30:00,95.79,96.07,95.74,96.07,900.0,95.79,96.07,95.74,96.07,900.0
2014-07-22 12:00:00,96.06,96.07,95.85,95.85,2000.0,96.06,96.07,95.85,95.85,2000.0
2014-07-22 12:30:00,95.78,95.78,95.59,95.6,1500.0,95.78,95.78,95.59,95.6,1500.0
2014-07-22 13:00:00,95.6,95.68,95.49,95.61,3000.0,95.6,95.68,95.49,95.61,3000.0
2014-07-22 13:30:00,95.48,95.48,95.3,95.34,4600.0,95.48,95.48,95.3,95.34,4600.0
2014-07-22 14:00:00,95.4,95.49,95.24,95.28,3100.0,95.4,95.49,95.24,95.28,3100.0
2014-07-22 14:30:00,95.29,95.3,94.74,94.93,9000.0,95.29,95.3,94.74,94.93,9000.0
2014-07-22 15:00:00,95.0,95.14,94.87,94.97,11800.0,95.0,95.14,94.87,94.97,11800.0
2014-07-22 15:30:00,94.99,95.45,94.97,95.25,28800.0,94.99,95.45,94.97,95.25,28800.0
2014-07-23 09:30:00,95.59,95.63,94.31,94.71,20200.0,95.59,95.63,94.31,94.71,20200.0
2014-07-23 10:00:00,94.7,95.4,94.65,95.36,5900.0,94.7,95.4,94.65,95.36,5900.0
2014-07-23 10:30:00,95.48,95.87,95.36,95.44,2600.0,95.48,95.87,95.36,95.44,2600.0
2014-07-23 11:00:00,95.37,95.64,95.26,95.38,4100.0,95.37,95.64,95.26,95.38,4100.0
2014-07-23 11:30:00,95.53,95.68,95.3,95.5,3600.0,95.53,95.68,95.3,95.5,3600.0
2014-07-23 12:00:00,95.47,95.65,95.34,95.49,4300.0,95.47,95.65,95.34,95.49,4300.0
2014-07-23 12:30:00,95.41,95.41,94.6,94.84,2000.0,95.41,95.41,94.6,94.84,2000.0
2014-07-23 13:00:00,94.85,95.21,94.85,94.99,1900.0,94.85,95.21,94.85,94.99,1900.0
2014-07-23 13:30:00,95.11,95.32,95.06,95.24,3100.0,95.11,95.32,95.06,95.24,3100.0
2014-07-23 14:00:00,95.3,95.31,95.07,95.07,2500.0,95.3,95.31,95.07,95.07,2500.0
2014-07-23 14:30:00,95.21,95.48,94.85,95.31,8800.0,95.21,95.48,94.85,95.31,8800.0
2014-07-23 15:00:00,95.16,95.44,95.05,95.22,2900.0,95.16,95.44,95.05,95.22,2900.0
2014-07-23 15:30:00,95.17,95.37,94.83,95.35,26300.0,95.17,95.37,94.83,95.35,26300.0
2014-07-24 09:30:00,98.05,98.36,95.81,95.81,13600.0,98.05,98.36,95.81,95.81,13600.0
2014-07-24 10:00:00,95.71,95.71,95.13,95.47,2400.0,95.71,95.71,95.13,95.47,2400.0
2014-07-24 10:30:00,95.79,95.83,95.05,95.05,1300.0,95.79,95.83,95.05,95.05,1300.0
2014-07-24 11:00:00,95.17,96.04,94.83,95.38,13800.0,95.17,96.04,94.83,95.38,13800.0
2014-07-24 11:30:00,95.33,95.72,95.3,95.37,2200.0,95.33,95.72,95.3,95.37,2200.0
2014-07-24 12:00:00,95.4,95.51,95.21,95.5,4900.0,95.4,95.51,95.21,95.5,4900.0
2014-07-24 12:30:00,95.34,95.47,94.77,94.91,25800.0,95.34,95.47,94.77,94.91,25800.0
2014-07-24 13:00:00,94.61,94.7,93.32,94.7,10900.0,94.61,94.7,93.32,94.7,10900.0
2014-07-24 13:30:00,94.83,94.87,94.13,94.87,4400.0,94.83,94.87,94.13,94.87,4400.0
2014-07-24 14:00:00,94.75,94.75,94.2,94.24,4600.0,94.75,94.75,94.2,94.24,4600.0
2014-07-24 14:30:00,94.2,94.54,94.14,94.41,4200.0,94.2,94.54,94.14,94.41,4200.0
2014-07-24 15:00:00,94.18,94.72,94.03,94.67,8900.0,94.18,94.72,94.03,94.67,8900.0
2014-07-24 15:30:00,94.61,95.03,94.58,94.58,17700.0,94.61,95.03,94.58,94.58,17700.0
2014-07-25 09:30:00,94.01,94.07,93.09,93.56,7500.0,94.01,94.07,93.09,93.56,7500.0
2014-07-25 10:00:00,93.76,94.03,93.57,93.84,3800.0,93.76,94.03,93.57,93.84,3800.0
2014-07-25 10:30:00,94.02,94.02,93.26,93.33,11700.0,94.02,94.02,93.26,93.33,11700.0
2014-07-25 11:00:00,93.19,93.26,92.65,92.94,8300.0,93.19,93.26,92.65,92.94,8300.0
2014-07-25 11:30:00,93.11,93.2,92.65,93.09,10900.0,93.11,93.2,92.65,93.09,10900.0
2014-07-25 12:00:00,93.02,93.38,92.75,92.89,6400.0,93.02,93.38,92.75,92.89,6400.0
2014-07-25 12:30:00,92.83,92.95,92.62,92.95,4600.0,92.83,92.95,92.62,92.95,4600.0
2014-07-25 13:00:00,92.84,92.94,92.63,92.8,3400.0,92.84,92.94,92.63,92.8,3400.0
2014-07-25 13:30:00,92.68,92.83,92.59,92.69,3400.0,92.68,92.83,92.59,92.69,3400.0
2014-07-25 14:00:00,92.58,92.97,92.48,92.86,6400.0,92.58,92.97,92.48,92.86,6400.0
2014-07-25 14:30:00,92.86,93.18,92.64,92.81,8000.0,92.86,93.18,92.64,92.81,8000.0
2014-07-25 15:00:00,92.83,93.22,92.83,93.09,8400.0,92.83,93.22,92.83,93.09,8400.0
2014-07-25 15:30:00,93.06,93.5,92.92,93.47,35700.0,93.06,93.5,92.92,93.47,35700.0
2014-07-28 09:30:00,93.47,93.48,93.34,93.48,11100.0,93.47,93.48,93.34,93.48,11100.0
2014-07-28 10:00:00,93.54,93.75,93.34,93.58,8200.0,93.54,93.75,93.34,93.58,8200.0
2014-07-28 10:30:00,93.48,93.5,93.13,93.48,4100.0,93.48,93.5,93.13,93.48,4100.0
2014-07-28 11:00:00,93.28,93.56,93.16,93.31,6600.0,93.28,93.56,93.16,93.31,6600.0
2014-07-28 11:30:00,93.4,93.4,92.89,93.24,5600.0,93.4,93.4,92.89,93.24,5600.0
2014-07-28 12:00:00,93.24,93.34,93.04,93.21,3700.0,93.24,93.34,93.04,93.21,3700.0
2014-07-28 12:30:00,93.25,93.3,93.14,93.17,3400.0,93.25,93.3,93.14,93.17,3400.0
2014-07-28 13:00:00,93.01,93.3,93.0,93.3,2300.0,93.01,93.3,93.0,93.3,2300.0
2014-07-28 13:30:00,93.39,93.85,93.39,93.74,2600.0,93.39,93.85,93.39,93.74,2600.0
2014-07-28 14:00:00,93.73,93.83,93.65,93.75,3500.0,93.73,93.83,93.65,93.75,3500.0
2014-07-28 14:30:00,93.7,93.93,93.5,93.68,10200.0,93.7,93.93,93.5,93.68,10200.0
2014-07-28 15:00:00,93.77,94.12,93.71,93.98,7800.0,93.77,94.12,93.71,93.98,7800.0
2014-07-28 15:30:00,93.97,94.25,93.83,93.93,30000.0,93.97,94.25,93.83,93.93,30000.0
2014-07-29 09:30:00,94.14,94.14,93.57,93.92,1400.0,94.14,94.14,93.57,93.92,1400.0
2014-07-29 10:00:00,93.98,94.37,93.98,94.32,1400.0,93.98,94.37,93.98,94.32,1400.0
2014-07-29 10:30:00,94.11,94.29,94.03,94.03,900.0,94.11,94.29,94.03,94.03,900.0
2014-07-29 11:00:00,93.84,93.84,93.41,93.58,6700.0,93.84,93.84,93.41,93.58,6700.0
2014-07-29 11:30:00,93.54,93.61,93.09,93.09,10900.0,93.54,93.61,93.09,93.09,10900.0
2014-07-29 12:00:00,93.1,93.24,93.01,93.24,1800.0,93.1,93.24,93.01,93.24,1800.0
2014-07-29 12:30:00,93.33,93.43,93.33,93.36,500.0,93.33,93.43,93.33,93.36,500.0
2014-07-29 13:00:00,93.37,93.37,93.22,93.31,3100.0,93.37,93.37,93.22,93.31,3100.0
2014-07-29 13:30:00,93.13,93.27,93.13,93.27,4300.0,93.13,93.27,93.13,93.27,4300.0
2014-07-29 14:00:00,93.35,93.35,92.87,92.99,3800.0,93.35,93.35,92.87,92.99,3800.0
2014-07-29 14:30:00,93.08,93.17,92.89,92.98,2700.0,93.08,93.17,92.89,92.98,2700.0
2014-07-29 15:00:00,92.96,93.05,92.89,93.0,7500.0,92.96,93.05,92.89,93.0,7500.0
2014-07-29 15:30:00,92.92,92.96,92.5,92.87,39400.0,92.92,92.96,92.5,92.87,39400.0
2014-07-30 09:30:00,93.77,93.79,92.95,92.95,2000.0,93.77,93.79,92.95,92.95,2000.0
2014-07-30 10:00:00,92.92,93.26,92.77,93.03,13800.0,92.92,93.26,92.77,93.03,13800.0
2014-07-30 10:30:00,92.95,93.14,92.42,92.73,5500.0,92.95,93.14,92.42,92.73,5500.0
2014-07-30 11:00:00,92.63,92.95,92.45,92.9,8800.0,92.63,92.95,92.45,92.9,8800.0
2014-07-30 11:30:00,92.95,93.02,92.75,92.75,9500.0,92.95,93.02,92.75,92.75,9500.0
2014-07-30 12:00:00,92.75,93.22,92.74,93.22,5100.0,92.75,93.22,92.74,93.22,5100.0
2014-07-30 12:30:00,93.09,93.11,92.94,92.98,14800.0,93.09,93.11,92.94,92.98,14800.0
2014-07-30 13:00:00,92.98,93.11,92.92,92.99,4700.0,92.98,93.11,92.92,92.99,4700.0
2014-07-30 13:30:00,92.97,93.13,92.94,93.08,3500.0,92.97,93.13,92.94,93.08,3500.0
2014-07-30 14:00:00,93.01,93.26,92.82,92.95,13100.0,93.01,93.26,92.82,92.95,13100.0
2014-07-30 14:30:00,93.0,93.07,92.92,93.0,14200.0,93.0,93.07,92.92,93.0,14200.0
2014-07-30 15:00:00,93.0,93.18,92.99,93.13,8700.0,93.0,93.18,92.99,93.13,8700.0
2014-07-30 15:30:00,93.13,93.31,93.13,93.3,19500.0,93.13,93.31,93.13,93.3,19500.0
2014-07-31 09:30:00,92.34,92.45,91.62,92.27,8100.0,92.34,92.45,91.62,92.27,8100.0
2014-07-31 10:00:00,92.07,92.23,91.75,91.79,7400.0,92.07,92.23,91.75,91.79,7400.0
2014-07-31 10:30:00,91.83,92.37,91.6,91.91,8400.0,91.83,92.37,91.6,91.91,8400.0
2014-07-31 11:00:00,91.82,92.1,91.54,91.77,3600.0,91.82,92.1,91.54,91.77,3600.0
2014-07-31 11:30:00,91.7,91.96,91.69,91.87,7300.0,91.7,91.96,91.69,91.87,7300.0
2014-07-31 12:00:00,91.69,91.9,91.42,91.6,6000.0,91.69,91.9,91.42,91.6,6000.0
2014-07-31 12:30:00,91.63,92.1,91.63,92.06,1500.0,91.63,92.1,91.63,92.06,1500.0
2014-07-31 13:00:00,91.88,91.96,91.75,91.84,2400.0,91.88,91.96,91.75,91.84,2400.0
2014-07-31 13:30:00,91.95,92.1,91.83,92.01,5700.0,91.95,92.1,91.83,92.01,5700.0
2014-07-31 14:00:00,91.97,92.03,91.6,91.95,8600.0,91.97,92.03,91.6,91.95,8600.0
2014-07-31 14:30:00,91.8,91.98,91.11,91.15,7700.0,91.8,91.98,91.11,91.15,7700.0
2014-07-31 15:00:00,91.26,91.62,91.25,91.56,14800.0,91.26,91.62,91.25,91.56,14800.0
2014-07-31 15:30:00,91.54,91.83,91.19,91.2,25400.0,91.54,91.83,91.19,91.2,25400.0
2014-08-01 09:30:00,91.37,92.23,91.37,91.72,6800.0,91.37,92.23,91.37,91.72,6800.0
2014-08-01 10:00:00,91.72,91.89,91.11,91.39,4400.0,91.72,91.89,91.11,91.39,4400.0
2014-08-01 10:30:00,91.33,91.56,91.0,91.11,3600.0,91.33,91.56,91.0,91.11,3600.0
2014-08-01 11:00:00,91.16,91.19,90.96,91.04,2700.0,91.16,91.19,90.96,91.04,2700.0
2014-08-01 11:30:00,91.1,91.1,90.54,90.54,3600.0,91.1,91.1,90.54,90.54,3600.0
2014-08-01 12:00:00,90.58,91.19,90.56,90.93,4600.0,90.58,91.19,90.56,90.93,4600.0
2014-08-01 12:30:00,90.97,91.04,90.84,90.88,3200.0,90.97,91.04,90.84,90.88,3200.0
2014-08-01 13:00:00,91.02,91.15,90.87,91.15,3200.0,91.02,91.15,90.87,91.15,3200.0
2014-08-01 13:30:00,91.36,91.36,90.99,91.14,3400.0,91.36,91.36,90.99,91.14,3400.0
2014-08-01 14:00:00,91.2,91.39,90.91,90.91,3300.0,91.2,91.39,90.91,90.91,3300.0
2014-08-01 14:30:00,91.05,91.1,90.82,90.87,6900.0,91.05,91.1,90.82,90.87,6900.0
2014-08-01 15:00:00,90.94,91.3,90.89,91.13,5200.0,90.94,91.3,90.89,91.13,5200.0
2014-08-01 15:30:00,91.08,91.26,91.0,91.12,13100.0,91.08,91.26,91.0,91.12,13100.0
2014-08-04 09:30:00,91.5,91.65,91.34,91.54,5200.0,91.5,91.65,91.34,91.54,5200.0
2014-08-04 10:00:00,91.5,91.77,91.41,91.5,15200.0,91.5,91.77,91.41,91.5,15200.0
2014-08-04 10:30:00,91.5,91.6,91.33,91.46,19700.0,91.5,91.6,91.33,91.46,19700.0
2014-08-04 11:00:00,91.4,91.74,91.25,91.74,19000.0,91.4,91.74,91.25,91.74,19000.0
2014-08-04 11:30:00,91.72,91.75,91.62,91.62,8400.0,91.72,91.75,91.62,91.62,8400.0
2014-08-04 12:00:00,91.62,91.7,91.59,91.7,4600.0,91.62,91.7,91.59,91.7,4600.0
2014-08-04 12:30:00,91.72,91.76,91.48,91.48,3700.0,91.72,91.76,91.48,91.48,3700.0
2014-08-04 13:00:00,91.49,91.66,91.39,91.58,2200.0,91.49,91.66,91.39,91.58,2200.0
2014-08-04 13:30:00,91.53,91.88,91.53,91.72,4500.0,91.53,91.88,91.53,91.72,4500.0
2014-08-04 14:00:00,91.76,91.94,91.76,91.9,4100.0,91.76,91.94,91.76,91.9,4100.0
2014-08-04 14:30:00,91.93,92.23,91.91,92.16,6400.0,91.93,92.23,91.91,92.16,6400.0
2014-08-04 15:00:00,92.19,92.3,92.01,92.24,6200.0,92.19,92.3,92.01,92.24,6200.0
2014-08-04 15:30:00,92.15,92.31,92.03,92.19,22100.0,92.15,92.31,92.03,92.19,22100.0
2014-08-05 09:30:00,91.73,92.51,91.68,91.71,3300.0,91.73,92.51,91.68,91.71,3300.0
2014-08-05 10:00:00,91.73,92.52,91.72,92.44,5700.0,91.73,92.52,91.72,92.44,5700.0
2014-08-05 10:30:00,92.57,93.0,92.57,92.84,3100.0,92.57,93.0,92.57,92.84,3100.0
2014-08-05 11:00:00,92.76,93.23,92.68,93.13,4800.0,92.76,93.23,92.68,93.13,4800.0
2014-08-05 11:30:00,93.12,93.12,92.95,92.97,2200.0,93.12,93.12,92.95,92.97,2200.0
2014-08-05 12:00:00,92.94,93.13,92.89,92.91,3000.0,92.94,93.13,92.89,92.91,3000.0
2014-08-05 12:30:00,92.85,92.92,92.61,92.85,2300.0,92.85,92.92,92.61,92.85,2300.0
2014-08-05 13:00:00,92.87,92.94,92.64,92.94,1600.0,92.87,92.94,92.64,92.94,1600.0
2014-08-05 13:30:00,92.85,92.85,92.17,92.23,3800.0,92.85,92.85,92.17,92.23,3800.0
2014-08-05 14:00:00,92.26,92.35,92.11,92.11,9700.0,92.26,92.35,92.11,92.11,9700.0
2014-08-05 14:30:00,92.3,92.52,92.08,92.1,2800.0,92.3,92.52,92.08,92.1,2800.0
2014-08-05 15:00:00,92.1,92.11,91.8,91.92,3500.0,92.1,92.11,91.8,91.92,3500.0
2014-08-05 15:30:00,92.01,92.22,91.99,92.13,25000.0,92.01,92.22,91.99,92.13,25000.0
2014-08-06 09:30:00,91.97,92.56,91.77,92.01,6200.0,91.97,92.56,91.77,92.01,6200.0
2014-08-06 10:00:00,92.09,92.6,91.96,92.29,4100.0,92.09,92.6,91.96,92.29,4100.0
2014-08-06 10:30:00,92.41,92.69,92.15,92.45,2800.0,92.41,92.69,92.15,92.45,2800.0
2014-08-06 11:00:00,92.52,92.6,92.17,92.17,1900.0,92.52,92.6,92.17,92.17,1900.0
2014-08-06 11:30:00,92.39,92.8,92.34,92.78,2300.0,92.39,92.8,92.34,92.78,2300.0
2014-08-06 12:00:00,92.84,92.93,92.51,92.51,1500.0,92.84,92.93,92.51,92.51,1500.0
2014-08-06 12:30:00,92.53,92.58,92.33,92.34,2000.0,92.53,92.58,92.33,92.34,2000.0
2014-08-06 13:00:00,92.22,92.34,92.15,92.15,4400.0,92.22,92.34,92.15,92.15,4400.0
2014-08-06 13:30:00,92.07,92.41,91.9,91.9,1900.0,92.07,92.41,91.9,91.9,1900.0
2014-08-06 14:00:00,91.84,92.16,91.84,91.87,1100.0,91.84,92.16,91.84,91.87,1100.0
2014-08-06 14:30:00,91.76,91.94,91.74,91.94,2400.0,91.76,91.94,91.74,91.94,2400.0
2014-08-06 15:00:00,91.85,92.16,91.67,91.75,19300.0,91.85,92.16,91.67,91.75,19300.0
2014-08-06 15:30:00,91.68,92.02,91.61,91.9,14500.0,91.68,92.02,91.61,91.9,14500.0
2014-08-07 09:30:00,92.1,92.43,92.06,92.43,3300.0,92.1,92.43,92.06,92.43,3300.0
2014-08-07 10:00:00,92.48,92.63,92.38,92.59,1300.0,92.48,92.63,92.38,92.59,1300.0
2014-08-07 10:30:00,92.59,92.71,92.18,92.34,3400.0,92.59,92.71,92.18,92.34,3400.0
2014-08-07 11:00:00,92.25,92.25,91.88,91.94,1600.0,92.25,92.25,91.88,91.94,1600.0
2014-08-07 11:30:00,91.98,92.07,91.56,91.7,1500.0,91.98,92.07,91.56,91.7,1500.0
2014-08-07 12:00:00,91.68,91.98,91.57,91.88,6400.0,91.68,91.98,91.57,91.88,6400.0
2014-08-07 12:30:00,91.92,91.92,91.44,91.77,5400.0,91.92,91.92,91.44,91.77,5400.0
2014-08-07 13:00:00,91.72,91.82,91.67,91.79,1400.0,91.72,91.82,91.67,91.79,1400.0
2014-08-07 13:30:00,91.9,92.07,91.64,91.74,8700.0,91.9,92.07,91.64,91.74,8700.0
2014-08-07 14:00:00,91.65,91.92,91.45,91.7,4300.0,91.65,91.92,91.45,91.7,4300.0
2014-08-07 14:30:00,91.51,91.78,91.49,91.58,10200.0,91.51,91.78,91.49,91.58,10200.0
2014-08-07 15:00:00,91.58,91.67,91.14,91.33,3400.0,91.58,91.67,91.14,91.33,3400.0
2014-08-07 15:30:00,91.38,91.64,91.33,91.48,10000.0,91.38,91.64,91.33,91.48,10000.0
2014-08-08 09:30:00,91.42,91.64,91.19,91.64,7000.0,91.42,91.64,91.19,91.64,7000.0
2014-08-08 10:00:00,91.5,91.87,91.5,91.7,1300.0,91.5,91.87,91.5,91.7,1300.0
2014-08-08 10:30:00,91.64,92.47,91.58,92.35,2100.0,91.64,92.47,91.58,92.35,2100.0
2014-08-08 11:00:00,92.26,92.6,92.25,92.52,2900.0,92.26,92.6,92.25,92.52,2900.0
2014-08-08 11:30:00,92.41,92.68,92.41,92.49,1700.0,92.41,92.68,92.41,92.49,1700.0
2014-08-08 12:00:00,92.43,92.59,92.39,92.39,1100.0,92.43,92.59,92.39,92.39,1100.0
2014-08-08 12:30:00,92.38,92.45,92.31,92.43,800.0,92.38,92.45,92.31,92.43,800.0
2014-08-08 13:00:00,92.42,92.97,92.38,92.82,1800.0,92.42,92.97,92.38,92.82,1800.0
2014-08-08 13:30:00,92.98,93.13,92.87,92.87,3400.0,92.98,93.13,92.87,92.87,3400.0
2014-08-08 14:00:00,92.94,93.01,92.77,92.85,3600.0,92.94,93.01,92.77,92.85,3600.0
2014-08-08 14:30:00,92.78,92.94,92.78,92.92,2600.0,92.78,92.94,92.78,92.92,2600.0
2014-08-08 15:00:00,92.83,93.13,92.79,93.13,4400.0,92.83,93.13,92.79,93.13,4400.0
2014-08-08 15:30:00,93.18,93.24,93.01,93.08,16500.0,93.18,93.24,93.01,93.08,16500.0
2014-08-11 09:30:00,93.57,93.7,93.38,93.59,3100.0,93.57,93.7,93.38,93.59,3100.0
2014-08-11 10:00:00,93.79,94.05,93.72,93.86,2200.0,93.79,94.05,93.72,93.86,2200.0
2014-08-11 10:30:00,93.74,94.18,93.74,93.84,1900.0,93.74,94.18,93.74,93.84,1900.0
2014-08-11 11:00:00,93.89,94.48,93.8,94.36,4000.0,93.89,94.48,93.8,94.36,4000.0
2014-08-11 11:30:00,94.28,94.48,94.23,94.29,2400.0,94.28,94.48,94.23,94.29,2400.0
2014-08-11 12:00:00,94.23,94.27,93.97,94.02,10900.0,94.23,94.27,93.97,94.02,10900.0
2014-08-11 12:30:00,94.0,94.07,93.84,93.99,2100.0,94.0,94.07,93.84,93.99,2100.0
2014-08-11 13:00:00,93.88,93.88,93.83,93.83,500.0,93.88,93.88,93.83,93.83,500.0
2014-08-11 13:30:00,93.87,93.87,93.52,93.58,2500.0,93.87,93.87,93.52,93.58,2500.0
2014-08-11 14:00:00,93.64,93.74,93.56,93.56,2600.0,93.64,93.74,93.56,93.56,2600.0
2014-08-11 14:30:00,93.65,93.82,93.64,93.75,3500.0,93.65,93.82,93.64,93.75,3500.0
2014-08-11 15:00:00,93.73,93.85,93.59,93.59,6500.0,93.73,93.85,93.59,93.59,6500.0
2014-08-11 15:30:00,93.56,93.6,93.32,93.34,14800.0,93.56,93.6,93.32,93.34,14800.0
2014-08-12 09:30:00,92.86,93.45,92.86,93.43,2900.0,92.86,93.45,92.86,93.43,2900.0
2014-08-12 10:00:00,93.4,93.92,93.32,93.74,3100.0,93.4,93.92,93.32,93.74,3100.0
2014-08-12 10:30:00,93.71,93.99,93.36,93.38,2300.0,93.71,93.99,93.36,93.38,2300.0
2014-08-12 11:00:00,93.41,93.41,92.98,93.02,1700.0,93.41,93.41,92.98,93.02,1700.0
2014-08-12 11:30:00,93.1,93.14,93.0,93.03,4600.0,93.1,93.14,93.0,93.03,4600.0
2014-08-12 12:00:00,93.04,93.04,92.74,92.92,2500.0,93.04,93.04,92.74,92.92,2500.0
2014-08-12 12:30:00,93.09,93.34,93.09,93.18,6900.0,93.09,93.34,93.09,93.18,6900.0
2014-08-12 13:00:00,93.18,93.21,92.85,92.94,3600.0,93.18,93.21,92.85,92.94,3600.0
2014-08-12 13:30:00,92.88,92.88,92.76,92.8,1600.0,92.88,92.88,92.76,92.8,1600.0
2014-08-12 14:00:00,92.76,92.84,92.21,92.21,3400.0,92.76,92.84,92.21,92.21,3400.0
2014-08-12 14:30:00,92.33,92.62,92.32,92.47,4400.0,92.33,92.62,92.32,92.47,4400.0
2014-08-12 15:00:00,92.42,92.57,92.34,92.48,2700.0,92.42,92.57,92.34,92.48,2700.0
2014-08-12 15:30:00,92.51,92.92,92.47,92.88,12000.0,92.51,92.92,92.47,92.88,12000.0
2014-08-13 09:30:00,93.28,93.41,93.19,93.41,1100.0,93.28,93.41,93.19,93.41,1100.0
2014-08-13 10:00:00,93.42,93.57,93.42,93.54,1100.0,93.42,93.57,93.42,93.54,1100.0
2014-08-13 10:30:00,93.61,93.71,93.52,93.71,1800.0,93.61,93.71,93.52,93.71,1800.0
2014-08-13 11:00:00,93.8,94.06,93.8,94.02,2500.0,93.8,94.06,93.8,94.02,2500.0
2014-08-13 11:30:00,93.96,94.3,93.96,94.26,6100.0,93.96,94.3,93.96,94.26,6100.0
2014-08-13 12:00:00,94.23,94.4,93.93,94.04,15800.0,94.23,94.4,93.93,94.04,15800.0
2014-08-13 12:30:00,93.97,94.07,93.91,94.06,1600.0,93.97,94.07,93.91,94.06,1600.0
2014-08-13 13:00:00,94.08,94.2,94.08,94.14,1200.0,94.08,94.2,94.08,94.14,1200.0
2014-08-13 13:30:00,94.14,94.42,94.08,94.22,2500.0,94.14,94.42,94.08,94.22,2500.0
2014-08-13 14:00:00,94.25,94.35,94.16,94.17,1300.0,94.25,94.35,94.16,94.17,1300.0
2014-08-13 14:30:00,94.14,94.39,94.14,94.31,1400.0,94.14,94.39,94.14,94.31,1400.0
2014-08-13 15:00:00,94.31,94.31,94.04,94.04,2400.0,94.31,94.31,94.04,94.04,2400.0
2014-08-13 15:30:00,94.04,94.06,93.85,93.93,16600.0,94.04,94.06,93.85,93.93,16600.0
2014-08-14 09:30:00,94.05,94.26,94.05,94.09,1400.0,94.05,94.26,94.05,94.09,1400.0
2014-08-14 10:00:00,94.08,94.11,93.85,94.11,2800.0,94.08,94.11,93.85,94.11,2800.0
2014-08-14 10:30:00,94.05,94.19,94.03,94.03,1600.0,94.05,94.19,94.03,94.03,1600.0
2014-08-14 11:00:00,94.07,94.26,94.0,94.1,13900.0,94.07,94.26,94.0,94.1,13900.0
2014-08-14 11:30:00,94.14,94.14,93.86,94.0,1400.0,94.14,94.14,93.86,94.0,1400.0
2014-08-14 12:00:00,94.1,94.17,93.88,93.91,7900.0,94.1,94.17,93.88,93.91,7900.0
2014-08-14 12:30:00,93.91,94.08,93.91,94.08,1800.0,93.91,94.08,93.91,94.08,1800.0
2014-08-14 13:00:00,94.2,94.28,93.91,93.94,3000.0,94.2,94.28,93.91,93.94,3000.0
2014-08-14 13:30:00,93.94,93.94,93.73,93.92,2700.0,93.94,93.94,93.73,93.92,2700.0
2014-08-14 14:00:00,93.87,93.96,93.66,93.94,4000.0,93.87,93.96,93.66,93.94,4000.0
2014-08-14 14:30:00,93.89,94.04,93.86,93.93,2900.0,93.89,94.04,93.86,93.93,2900.0
2014-08-14 15:00:00,94.01,94.03,93.76,93.82,3900.0,94.01,94.03,93.76,93.82,3900.0
2014-08-14 15:30:00,93.95,93.95,93.75,93.78,11300.0,93.95,93.95,93.75,93.78,11300.0
2014-08-15 09:30:00,94.7,94.7,94.05,94.32,16100.0,94.7,94.7,94.05,94.32,16100.0
2014-08-15 10:00:00,94.24,94.26,94.1,94.23,4600.0,94.24,94.26,94.1,94.23,4600.0
2014-08-15 10:30:00,94.25,94.41,92.86,93.28,14600.0,94.25,94.41,92.86,93.28,14600.0
2014-08-15 11:00:00,93.23,93.31,92.92,93.1,4100.0,93.23,93.31,92.92,93.1,4100.0
2014-08-15 11:30:00,93.03,93.28,92.37,92.69,7000.0,93.03,93.28,92.37,92.69,7000.0
2014-08-15 12:00:00,92.69,92.76,92.38,92.76,3600.0,92.69,92.76,92.38,92.76,3600.0
2014-08-15 12:30:00,92.63,92.79,92.47,92.68,4600.0,92.63,92.79,92.47,92.68,4600.0
2014-08-15 13:00:00,92.51,92.7,92.42,92.7,3900.0,92.51,92.7,92.42,92.7,3900.0
2014-08-15 13:30:00,92.57,92.67,92.39,92.43,7100.0,92.57,92.67,92.39,92.43,7100.0
2014-08-15 14:00:00,92.53,92.93,92.53,92.93,1500.0,92.53,92.93,92.53,92.93,1500.0
2014-08-15 14:30:00,92.97,93.42,92.91,93.3,4800.0,92.97,93.42,92.91,93.3,4800.0
2014-08-15 15:00:00,93.35,93.4,93.17,93.28,5700.0,93.35,93.4,93.17,93.28,5700.0
2014-08-15 15:30:00,93.24,93.53,93.11,93.4,15300.0,93.24,93.53,93.11,93.4,15300.0
2014-08-18 09:30:00,94.26,94.68,94.22,94.5,6900.0,94.26,94.68,94.22,94.5,6900.0
2014-08-18 10:00:00,94.31,94.52,94.1,94.27,7100.0,94.31,94.52,94.1,94.27,7100.0
2014-08-18 10:30:00,94.27,94.86,94.27,94.86,7200.0,94.27,94.86,94.27,94.86,7200.0
2014-08-18 11:00:00,94.81,95.3,94.81,95.3,5300.0,94.81,95.3,94.81,95.3,5300.0
2014-08-18 11:30:00,95.23,95.23,94.95,94.98,2900.0,95.23,95.23,94.95,94.98,2900.0
2014-08-18 12:00:00,95.01,95.24,94.96,95.05,2900.0,95.01,95.24,94.96,95.05,2900.0
2014-08-18 12:30:00,94.94,94.99,94.7,94.86,6900.0,94.94,94.99,94.7,94.86,6900.0
2014-08-18 13:00:00,94.86,95.03,94.71,94.71,2100.0,94.86,95.03,94.71,94.71,2100.0
2014-08-18 13:30:00,94.67,94.74,94.51,94.51,2900.0,94.67,94.74,94.51,94.51,2900.0
2014-08-18 14:00:00,94.61,94.7,94.49,94.67,3900.0,94.61,94.7,94.49,94.67,3900.0
2014-08-18 14:30:00,94.65,94.92,94.6,94.88,6200.0,94.65,94.92,94.6,94.88,6200.0
2014-08-18 15:00:00,94.95,95.0,94.74,94.79,6200.0,94.95,95.0,94.74,94.79,6200.0
2014-08-18 15:30:00,94.81,95.43,94.61,95.43,30000.0,94.81,95.43,94.61,95.43,30000.0
2014-08-19 09:30:00,95.34,95.67,95.34,95.53,2400.0,95.34,95.67,95.34,95.53,2400.0
2014-08-19 10:00:00,95.48,95.99,95.39,95.99,9600.0,95.48,95.99,95.39,95.99,9600.0
2014-08-19 10:30:00,95.84,96.0,95.74,95.96,4500.0,95.84,96.0,95.74,95.96,4500.0
2014-08-19 11:00:00,95.9,96.08,95.73,96.05,10200.0,95.9,96.08,95.73,96.05,10200.0
2014-08-19 11:30:00,95.98,96.23,95.74,96.15,7500.0,95.98,96.23,95.74,96.15,7500.0
2014-08-19 12:00:00,96.12,96.27,95.96,96.06,11300.0,96.12,96.27,95.96,96.06,11300.0
2014-08-19 12:30:00,95.99,96.04,95.85,96.04,6400.0,95.99,96.04,95.85,96.04,6400.0
2014-08-19 13:00:00,96.02,96.19,95.72,95.79,2400.0,96.02,96.19,95.72,95.79,2400.0
2014-08-19 13:30:00,95.81,96.11,95.81,96.01,11500.0,95.81,96.11,95.81,96.01,11500.0
2014-08-19 14:00:00,95.94,96.25,95.94,96.19,15000.0,95.94,96.25,95.94,96.19,15000.0
2014-08-19 14:30:00,96.12,96.18,95.83,96.01,10700.0,96.12,96.18,95.83,96.01,10700.0
2014-08-19 15:00:00,96.0,96.19,95.99,96.06,13300.0,96.0,96.19,95.99,96.06,13300.0
2014-08-19 15:30:00,96.06,96.24,96.0,96.0,23300.0,96.06,96.24,96.0,96.0,23300.0
2014-08-20 09:30:00,95.65,96.13,95.13,95.42,6100.0,95.65,96.13,95.13,95.42,6100.0
2014-08-20 10:00:00,95.16,95.6,95.02,95.41,8300.0,95.16,95.6,95.02,95.41,8300.0
2014-08-20 10:30:00,95.46,95.58,95.3,95.52,2000.0,95.46,95.58,95.3,95.52,2000.0
2014-08-20 11:00:00,95.35,95.65,95.35,95.4,24600.0,95.35,95.65,95.35,95.4,24600.0
2014-08-20 11:30:00,95.37,95.57,95.29,95.5,6800.0,95.37,95.57,95.29,95.5,6800.0
2014-08-20 12:00:00,95.62,95.77,95.58,95.7,9800.0,95.62,95.77,95.58,95.7,9800.0
2014-08-20 12:30:00,95.7,95.7,95.34,95.36,6100.0,95.7,95.7,95.34,95.36,6100.0
2014-08-20 13:00:00,95.37,95.51,95.37,95.45,2500.0,95.37,95.51,95.37,95.45,2500.0
2014-08-20 13:30:00,95.4,95.45,95.15,95.36,4800.0,95.4,95.45,95.15,95.36,4800.0
2014-08-20 14:00:00,95.36,95.5,94.97,95.35,14200.0,95.36,95.5,94.97,95.35,14200.0
2014-08-20 14:30:00,95.4,95.5,95.24,95.48,12600.0,95.4,95.5,95.24,95.48,12600.0
2014-08-20 15:00:00,95.49,95.58,95.44,95.5,29200.0,95.49,95.58,95.44,95.5,29200.0
2014-08-20 15:30:00,95.51,95.58,95.42,95.5,26000.0,95.51,95.58,95.42,95.5,26000.0
2014-08-21 09:30:00,95.49,95.49,95.15,95.26,2300.0,95.49,95.49,95.15,95.26,2300.0
2014-08-21 10:00:00,95.37,95.38,94.89,95.26,11000.0,95.37,95.38,94.89,95.26,11000.0
2014-08-21 10:30:00,95.21,95.65,95.2,95.44,4100.0,95.21,95.65,95.2,95.44,4100.0
2014-08-21 11:00:00,95.44,95.8,95.44,95.8,3100.0,95.44,95.8,95.44,95.8,3100.0
2014-08-21 11:30:00,95.85,95.97,95.68,95.75,7400.0,95.85,95.97,95.68,95.75,7400.0
2014-08-21 12:00:00,95.73,95.89,95.59,95.89,2400.0,95.73,95.89,95.59,95.89,2400.0
2014-08-21 12:30:00,95.87,95.99,95.72,95.99,1500.0,95.87,95.99,95.72,95.99,1500.0
2014-08-21 13:00:00,95.94,96.04,95.91,96.04,400.0,95.94,96.04,95.91,96.04,400.0
2014-08-21 13:30:00,96.13,96.27,96.03,96.08,2600.0,96.13,96.27,96.03,96.08,2600.0
2014-08-21 14:00:00,96.11,96.16,95.97,95.98,3700.0,96.11,96.16,95.97,95.98,3700.0
2014-08-21 14:30:00,96.07,96.07,95.93,95.97,3700.0,96.07,96.07,95.93,95.97,3700.0
2014-08-21 15:00:00,95.97,96.04,95.92,96.03,3400.0,95.97,96.04,95.92,96.03,3400.0
2014-08-21 15:30:00,95.96,96.14,95.86,95.93,20500.0,95.96,96.14,95.86,95.93,20500.0
2014-08-22 09:30:00,95.97,95.97,95.52,95.6,1300.0,95.97,95.97,95.52,95.6,1300.0
2014-08-22 10:00:00,95.91,95.99,95.59,95.86,3400.0,95.91,95.99,95.59,95.86,3400.0
2014-08-22 10:30:00,95.81,95.86,95.6,95.6,2500.0,95.81,95.86,95.6,95.6,2500.0
2014-08-22 11:00:00,95.5,95.85,95.33,95.85,2400.0,95.5,95.85,95.33,95.85,2400.0
2014-08-22 11:30:00,95.82,95.97,95.8,95.97,1300.0,95.82,95.97,95.8,95.97,1300.0
2014-08-22 12:00:00,95.96,96.21,95.92,96.2,2600.0,95.96,96.21,95.92,96.2,2600.0
2014-08-22 12:30:00,96.27,96.4,96.21,96.21,3800.0,96.27,96.4,96.21,96.21,3800.0
2014-08-22 13:00:00,96.18,96.38,96.18,96.36,3300.0,96.18,96.38,96.18,96.36,3300.0
2014-08-22 13:30:00,96.4,96.42,96.28,96.42,5700.0,96.4,96.42,96.28,96.42,5700.0
2014-08-22 14:00:00,96.44,96.5,96.13,96.24,5600.0,96.44,96.5,96.13,96.24,5600.0
2014-08-22 14:30:00,96.17,96.35,96.14,96.18,6900.0,96.17,96.35,96.14,96.18,6900.0
2014-08-22 15:00:00,96.23,96.72,96.21,96.55,10500.0,96.23,96.72,96.21,96.55,10500.0
2014-08-22 15:30:00,96.65,96.68,96.13,96.13,45600.0,96.65,96.68,96.13,96.13,45600.0
2014-08-25 09:30:00,96.51,96.51,96.36,96.39,1800.0,96.51,96.51,96.36,96.39,1800.0
2014-08-25 10:00:00,96.44,96.81,96.39,96.52,3400.0,96.44,96.81,96.39,96.52,3400.0
2014-08-25 10:30:00,96.52,96.69,96.52,96.52,3600.0,96.52,96.69,96.52,96.52,3600.0
2014-08-25 11:00:00,96.3,96.4,96.0,96.0,9900.0,96.3,96.4,96.0,96.0,9900.0
2014-08-25 11:30:00,96.0,96.39,96.0,96.25,3700.0,96.0,96.39,96.0,96.25,3700.0
2014-08-25 12:00:00,96.27,96.29,96.11,96.13,10300.0,96.27,96.29,96.11,96.13,10300.0
2014-08-25 12:30:00,96.05,96.07,95.82,96.03,5700.0,96.05,96.07,95.82,96.03,5700.0
2014-08-25 13:00:00,96.0,96.05,95.79,96.05,3200.0,96.0,96.05,95.79,96.05,3200.0
2014-08-25 13:30:00,96.03,96.17,96.01,96.01,2400.0,96.03,96.17,96.01,96.01,2400.0
2014-08-25 14:00:00,96.02,96.11,95.91,96.01,5600.0,96.02,96.11,95.91,96.01,5600.0
2014-08-25 14:30:00,96.01,96.1,96.01,96.03,5200.0,96.01,96.1,96.01,96.03,5200.0
2014-08-25 15:00:00,96.09,96.21,96.03,96.19,3000.0,96.09,96.21,96.03,96.19,3000.0
2014-08-25 15:30:00,96.23,96.43,96.22,96.28,19400.0,96.23,96.43,96.22,96.28,19400.0
2014-08-26 09:30:00,96.38,96.95,96.27,96.89,5200.0,96.38,96.95,96.27,96.89,5200.0
2014-08-26 10:00:00,96.9,97.29,96.77,97.23,7200.0,96.9,97.29,96.77,97.23,7200.0
2014-08-26 10:30:00,97.24,97.6,97.14,97.51,5900.0,97.24,97.6,97.14,97.51,5900.0
2014-08-26 11:00:00,97.51,97.61,97.38,97.59,4400.0,97.51,97.61,97.38,97.59,4400.0
2014-08-26 11:30:00,97.59,97.59,97.24,97.26,4900.0,97.59,97.59,97.24,97.26,4900.0
2014-08-26 12:00:00,97.25,97.33,97.05,97.16,2700.0,97.25,97.33,97.05,97.16,2700.0
2014-08-26 12:30:00,97.14,97.15,96.92,97.06,3700.0,97.14,97.15,96.92,97.06,3700.0
2014-08-26 13:00:00,97.04,97.19,96.81,97.07,27800.0,97.04,97.19,96.81,97.07,27800.0
2014-08-26 13:30:00,96.97,97.08,96.91,97.01,3100.0,96.97,97.08,96.91,97.01,3100.0
2014-08-26 14:00:00,97.08,97.21,96.95,97.15,3800.0,97.08,97.21,96.95,97.15,3800.0
2014-08-26 14:30:00,97.0,97.21,96.94,97.09,12900.0,97.0,97.21,96.94,97.09,12900.0
2014-08-26 15:00:00,97.05,97.16,96.93,97.08,8400.0,97.05,97.16,96.93,97.08,8400.0
2014-08-26 15:30:00,96.97,97.07,96.85,96.99,22700.0,96.97,97.07,96.85,96.99,22700.0
2014-08-27 09:30:00,97.42,97.5,96.82,97.42,4000.0,97.42,97.5,96.82,97.42,4000.0
2014-08-27 10:00:00,97.4,97.4,97.23,97.38,4200.0,97.4,97.4,97.23,97.38,4200.0
2014-08-27 10:30:00,97.38,97.38,97.24,97.36,3200.0,97.38,97.38,97.24,97.36,3200.0
2014-08-27 11:00:00,97.36,97.57,97.22,97.22,18400.0,97.36,97.57,97.22,97.22,18400.0
2014-08-27 11:30:00,97.1,97.1,96.79,96.91,6900.0,97.1,97.1,96.79,96.91,6900.0
2014-08-27 12:00:00,96.91,96.99,96.82,96.82,4200.0,96.91,96.99,96.82,96.82,4200.0
2014-08-27 12:30:00,97.01,97.06,96.88,97.06,3200.0,97.01,97.06,96.88,97.06,3200.0
2014-08-27 13:00:00,96.92,97.11,96.91,97.11,3000.0,96.92,97.11,96.91,97.11,3000.0
2014-08-27 13:30:00,97.11,97.23,97.0,97.0,4700.0,97.11,97.23,97.0,97.0,4700.0
2014-08-27 14:00:00,97.06,97.11,96.83,96.96,3800.0,97.06,97.11,96.83,96.96,3800.0
2014-08-27 14:30:00,96.96,97.17,96.88,96.92,6000.0,96.96,97.17,96.88,96.92,6000.0
2014-08-27 15:00:00,96.88,96.95,96.6,96.95,9600.0,96.88,96.95,96.6,96.95,9600.0
2014-08-27 15:30:00,96.93,97.03,96.82,96.93,19900.0,96.93,97.03,96.82,96.93,19900.0
2014-08-28 09:30:00,96.79,97.03,96.01,97.02,5600.0,96.79,97.03,96.01,97.02,5600.0
2014-08-28 10:00:00,97.0,97.02,96.47,96.67,4400.0,97.0,97.02,96.47,96.67,4400.0
2014-08-28 10:30:00,96.67,96.88,96.41,96.82,4100.0,96.67,96.88,96.41,96.82,4100.0
2014-08-28 11:00:00,96.67,96.78,96.54,96.71,3600.0,96.67,96.78,96.54,96.71,3600.0
2014-08-28 11:30:00,96.73,97.09,96.72,97.01,3300.0,96.73,97.09,96.72,97.01,3300.0
2014-08-28 12:00:00,97.01,97.21,96.94,97.18,1900.0,97.01,97.21,96.94,97.18,1900.0
2014-08-28 12:30:00,97.18,97.25,97.03,97.03,4400.0,97.18,97.25,97.03,97.03,4400.0
2014-08-28 13:00:00,97.2,97.2,97.01,97.17,2200.0,97.2,97.2,97.01,97.17,2200.0
2014-08-28 13:30:00,97.16,97.25,97.01,97.19,3300.0,97.16,97.25,97.01,97.19,3300.0
2014-08-28 14:00:00,97.23,97.27,97.01,97.13,3800.0,97.23,97.27,97.01,97.13,3800.0
2014-08-28 14:30:00,97.14,97.16,96.71,96.85,2700.0,97.14,97.16,96.71,96.85,2700.0
2014-08-28 15:00:00,96.81,97.09,96.74,97.02,5300.0,96.81,97.09,96.74,97.02,5300.0
2014-08-28 15:30:00,97.0,97.12,96.79,96.85,21100.0,97.0,97.12,96.79,96.85,21100.0
2014-08-29 09:30:00,96.8,96.89,96.53,96.89,4300.0,96.8,96.89,96.53,96.89,4300.0
2014-08-29 10:00:00,96.77,96.77,96.37,96.53,3300.0,96.77,96.77,96.37,96.53,3300.0
2014-08-29 10:30:00,96.57,96.84,96.55,96.84,1700.0,96.57,96.84,96.55,96.84,1700.0
2014-08-29 11:00:00,96.89,96.97,96.77,96.88,2900.0,96.89,96.97,96.77,96.88,2900.0
2014-08-29 11:30:00,96.82,96.92,96.75,96.89,3100.0,96.82,96.92,96.75,96.89,3100.0
2014-08-29 12:00:00,96.75,96.89,96.75,96.76,2200.0,96.75,96.89,96.75,96.76,2200.0
2014-08-29 12:30:00,96.86,96.91,96.81,96.9,1700.0,96.86,96.91,96.81,96.9,1700.0
2014-08-29 13:00:00,96.85,97.0,96.79,97.0,7100.0,96.85,97.0,96.79,97.0,7100.0
2014-08-29 13:30:00,96.88,96.97,96.85,96.9,700.0,96.88,96.97,96.85,96.9,700.0
2014-08-29 14:00:00,96.92,96.98,96.81,96.97,3800.0,96.92,96.98,96.81,96.97,3800.0
2014-08-29 14:30:00,96.95,96.97,96.81,96.88,2300.0,96.95,96.97,96.81,96.88,2300.0
2014-08-29 15:00:00,96.92,97.04,96.85,97.04,3900.0,96.92,97.04,96.85,97.04,3900.0
2014-08-29 15:30:00,96.89,97.23,96.87,97.05,14700.0,96.89,97.23,96.87,97.05,14700.0
2014-09-02 09:30:00,97.66,97.66,96.84,97.52,4100.0,97.66,97.66,96.84,97.52,4100.0
2014-09-02 10:00:00,97.28,98.12,97.28,98.03,5400.0,97.28,98.12,97.28,98.03,5400.0
2014-09-02 10:30:00,98.17,98.6,98.09,98.54,5800.0,98.17,98.6,98.09,98.54,5800.0
2014-09-02 11:00:00,98.39,98.39,97.48,97.65,3800.0,98.39,98.39,97.48,97.65,3800.0
2014-09-02 11:30:00,97.69,97.77,97.46,97.46,6200.0,97.69,97.77,97.46,97.46,6200.0
2014-09-02 12:00:00,97.51,97.69,97.5,97.6,1600.0,97.51,97.69,97.5,97.6,1600.0
2014-09-02 12:30:00,97.56,97.66,97.46,97.59,5900.0,97.56,97.66,97.46,97.59,5900.0
2014-09-02 13:00:00,97.57,97.77,97.5,97.5,1700.0,97.57,97.77,97.5,97.5,1700.0
2014-09-02 13:30:00,97.43,97.72,97.43,97.54,2100.0,97.43,97.72,97.43,97.54,2100.0
2014-09-02 14:00:00,97.57,97.83,97.57,97.83,3700.0,97.57,97.83,97.57,97.83,3700.0
2014-09-02 14:30:00,97.88,97.98,97.67,97.98,4100.0,97.88,97.98,97.67,97.98,4100.0
2014-09-02 15:00:00,97.73,97.73,97.58,97.68,5800.0,97.73,97.73,97.58,97.68,5800.0
2014-09-02 15:30:00,97.69,97.85,97.59,97.68,23400.0,97.69,97.85,97.59,97.68,23400.0
2014-09-03 09:30:00,97.92,98.65,97.91,98.13,2500.0,97.92,98.65,97.91,98.13,2500.0
2014-09-03 10:00:00,98.21,98.49,97.75,97.75,3200.0,98.21,98.49,97.75,97.75,3200.0
2014-09-03 10:30:00,97.69,97.95,97.69,97.71,2200.0,97.69,97.95,97.69,97.71,2200.0
2014-09-03 11:00:00,97.77,97.89,97.52,97.52,2800.0,97.77,97.89,97.52,97.52,2800.0
2014-09-03 11:30:00,97.51,97.64,97.35,97.35,4100.0,97.51,97.64,97.35,97.35,4100.0
2014-09-03 12:00:00,97.38,97.68,97.33,97.66,2400.0,97.38,97.68,97.33,97.66,2400.0
2014-09-03 12:30:00,97.65,97.96,97.57,97.68,11700.0,97.65,97.96,97.57,97.68,11700.0
2014-09-03 13:00:00,97.74,97.86,97.71,97.86,1600.0,97.74,97.86,97.71,97.86,1600.0
2014-09-03 13:30:00,97.77,97.86,97.53,97.53,1800.0,97.77,97.86,97.53,97.53,1800.0
2014-09-03 14:00:00,97.59,97.63,97.37,97.45,4900.0,97.59,97.63,97.37,97.45,4900.0
2014-09-03 14:30:00,97.41,97.43,97.14,97.21,3400.0,97.41,97.43,97.14,97.21,3400.0
2014-09-03 15:00:00,97.14,97.34,97.08,97.25,3900.0,97.14,97.34,97.08,97.25,3900.0
2014-09-03 15:30:00,97.3,97.43,97.07,97.41,23100.0,97.3,97.43,97.07,97.41,23100.0
2014-09-04 09:30:00,98.21,99.55,98.19,99.23,16200.0,98.21,99.55,98.19,99.23,16200.0
2014-09-04 10:00:00,99.21,99.85,99.21,99.71,22400.0,99.21,99.85,99.21,99.71,22400.0
2014-09-04 10:30:00,99.84,99.86,99.63,99.72,9700.0,99.84,99.86,99.63,99.72,9700.0
2014-09-04 11:00:00,99.71,99.87,99.5,99.5,8800.0,99.71,99.87,99.5,99.5,8800.0
2014-09-04 11:30:00,99.43,99.51,99.21,99.29,2300.0,99.43,99.51,99.21,99.29,2300.0
2014-09-04 12:00:00,99.26,99.26,99.0,99.0,7800.0,99.26,99.26,99.0,99.0,7800.0
2014-09-04 12:30:00,99.0,99.08,98.78,98.86,7200.0,99.0,99.08,98.78,98.86,7200.0
2014-09-04 13:00:00,98.92,98.93,98.67,98.75,5500.0,98.92,98.93,98.67,98.75,5500.0
2014-09-04 13:30:00,98.71,98.78,98.45,98.65,7400.0,98.71,98.78,98.45,98.65,7400.0
2014-09-04 14:00:00,98.64,98.81,98.62,98.62,7500.0,98.64,98.81,98.62,98.62,7500.0
2014-09-04 14:30:00,98.59,98.86,98.41,98.83,15800.0,98.59,98.86,98.41,98.83,15800.0
2014-09-04 15:00:00,98.85,98.95,98.69,98.76,33200.0,98.85,98.95,98.69,98.76,33200.0
2014-09-04 15:30:00,98.68,98.76,98.36,98.67,38900.0,98.68,98.76,98.36,98.67,38900.0
2014-09-05 09:30:00,98.53,99.32,98.53,99.26,8300.0,98.53,99.32,98.53,99.26,8300.0
2014-09-05 10:00:00,99.29,99.29,98.81,98.87,6200.0,99.29,99.29,98.81,98.87,6200.0
2014-09-05 10:30:00,98.82,98.94,98.48,98.8,9400.0,98.82,98.94,98.48,98.8,9400.0
2014-09-05 11:00:00,98.86,99.21,98.83,99.02,10200.0,98.86,99.21,98.83,99.02,10200.0
2014-09-05 11:30:00,99.01,99.32,99.0,99.32,6700.0,99.01,99.32,99.0,99.32,6700.0
2014-09-05 12:00:00,99.33,99.45,99.24,99.45,5400.0,99.33,99.45,99.24,99.45,5400.0
2014-09-05 12:30:00,99.46,99.59,99.38,99.45,7200.0,99.46,99.59,99.38,99.45,7200.0
2014-09-05 13:00:00,99.45,99.55,99.28,99.5,6700.0,99.45,99.55,99.28,99.5,6700.0
2014-09-05 13:30:00,99.47,99.54,99.28,99.45,6900.0,99.47,99.54,99.28,99.45,6900.0
2014-09-05 14:00:00,99.47,99.7,99.44,99.59,9200.0,99.47,99.7,99.44,99.59,9200.0
2014-09-05 14:30:00,99.58,99.58,99.37,99.51,9400.0,99.58,99.58,99.37,99.51,9400.0
2014-09-05 15:00:00,99.53,99.58,99.41,99.47,9500.0,99.53,99.58,99.41,99.47,9500.0
2014-09-05 15:30:00,99.47,99.73,99.4,99.48,26800.0,99.47,99.73,99.4,99.48,26800.0
2014-09-08 09:30:00,99.51,99.9,99.12,99.27,4700.0,99.51,99.9,99.12,99.27,4700.0
2014-09-08 10:00:00,99.2,99.32,98.94,98.96,9300.0,99.2,99.32,98.94,98.96,9300.0
2014-09-08 10:30:00,98.95,99.06,98.71,99.0,13000.0,98.95,99.06,98.71,99.0,13000.0
2014-09-08 11:00:00,99.01,99.57,98.94,99.3,15700.0,99.01,99.57,98.94,99.3,15700.0
2014-09-08 11:30:00,99.2,99.35,98.87,99.23,6400.0,99.2,99.35,98.87,99.23,6400.0
2014-09-08 12:00:00,99.06,99.26,98.97,99.01,3900.0,99.06,99.26,98.97,99.01,3900.0
2014-09-08 12:30:00,99.03,99.25,99.03,99.25,7000.0,99.03,99.25,99.03,99.25,7000.0
2014-09-08 13:00:00,99.16,99.2,98.73,98.93,6300.0,99.16,99.2,98.73,98.93,6300.0
2014-09-08 13:30:00,98.95,99.04,98.9,99.0,7800.0,98.95,99.04,98.9,99.0,7800.0
2014-09-08 14:00:00,99.01,99.24,98.98,99.05,7800.0,99.01,99.24,98.98,99.05,7800.0
2014-09-08 14:30:00,99.1,99.1,98.83,98.89,7200.0,99.1,99.1,98.83,98.89,7200.0
2014-09-08 15:00:00,98.81,98.92,98.73,98.82,13300.0,98.81,98.92,98.73,98.82,13300.0
2014-09-08 15:30:00,98.82,99.02,98.73,99.0,27400.0,98.82,99.02,98.73,99.0,27400.0
2014-09-09 09:30:00,98.63,98.91,97.81,98.23,6800.0,98.63,98.91,97.81,98.23,6800.0
2014-09-09 10:00:00,97.96,98.62,97.96,98.4,4800.0,97.96,98.62,97.96,98.4,4800.0
2014-09-09 10:30:00,98.25,98.47,97.98,98.36,18900.0,98.25,98.47,97.98,98.36,18900.0
2014-09-09 11:00:00,98.15,98.75,98.15,98.52,5500.0,98.15,98.75,98.15,98.52,5500.0
2014-09-09 11:30:00,98.59,98.75,98.49,98.58,3900.0,98.59,98.75,98.49,98.58,3900.0
2014-09-09 12:00:00,98.5,98.71,98.34,98.57,7200.0,98.5,98.71,98.34,98.57,7200.0
2014-09-09 12:30:00,98.62,98.78,98.45,98.58,6800.0,98.62,98.78,98.45,98.58,6800.0
2014-09-09 13:00:00,98.45,98.81,98.39,98.75,7100.0,98.45,98.81,98.39,98.75,7100.0
2014-09-09 13:30:00,98.77,99.2,98.77,99.19,5400.0,98.77,99.2,98.77,99.19,5400.0
2014-09-09 14:00:00,99.14,99.14,98.57,98.62,6200.0,99.14,99.14,98.57,98.62,6200.0
2014-09-09 14:30:00,98.62,98.79,98.4,98.7,8200.0,98.62,98.79,98.4,98.7,8200.0
2014-09-09 15:00:00,98.75,98.75,98.2,98.37,12400.0,98.75,98.75,98.2,98.37,12400.0
2014-09-09 15:30:00,98.38,98.53,98.17,98.38,31500.0,98.38,98.53,98.17,98.38,31500.0
2014-09-10 09:30:00,98.68,98.97,98.13,98.36,7600.0,98.68,98.97,98.13,98.36,7600.0
2014-09-10 10:00:00,98.19,98.6,98.07,98.39,6600.0,98.19,98.6,98.07,98.39,6600.0
2014-09-10 10:30:00,98.36,98.36,98.0,98.13,3000.0,98.36,98.36,98.0,98.13,3000.0
2014-09-10 11:00:00,98.05,98.39,98.04,98.24,3800.0,98.05,98.39,98.04,98.24,3800.0
2014-09-10 11:30:00,98.35,98.35,98.16,98.21,1800.0,98.35,98.35,98.16,98.21,1800.0
2014-09-10 12:00:00,98.22,98.32,98.08,98.25,4200.0,98.22,98.32,98.08,98.25,4200.0
2014-09-10 12:30:00,98.3,98.56,98.26,98.41,3000.0,98.3,98.56,98.26,98.41,3000.0
2014-09-10 13:00:00,98.45,99.07,98.36,98.85,3200.0,98.45,99.07,98.36,98.85,3200.0
2014-09-10 13:30:00,98.75,98.82,98.58,98.68,1900.0,98.75,98.82,98.58,98.68,1900.0
2014-09-10 14:00:00,98.68,98.77,98.59,98.72,2200.0,98.68,98.77,98.59,98.72,2200.0
2014-09-10 14:30:00,98.7,98.8,98.56,98.56,5600.0,98.7,98.8,98.56,98.56,5600.0
2014-09-10 15:00:00,98.59,98.88,98.57,98.74,11000.0,98.59,98.88,98.57,98.74,11000.0
2014-09-10 15:30:00,98.74,98.86,98.65,98.76,17200.0,98.74,98.86,98.65,98.76,17200.0
2014-09-11 09:30:00,98.51,99.46,98.45,99.23,5900.0,98.51,99.46,98.45,99.23,5900.0
2014-09-11 10:00:00,99.22,99.29,98.95,99.17,4300.0,99.22,99.29,98.95,99.17,4300.0
2014-09-11 10:30:00,99.2,99.21,98.95,99.14,3700.0,99.2,99.21,98.95,99.14,3700.0
2014-09-11 11:00:00,99.17,99.48,99.11,99.41,3100.0,99.17,99.48,99.11,99.41,3100.0
2014-09-11 11:30:00,99.38,99.41,99.17,99.32,6200.0,99.38,99.41,99.17,99.32,6200.0
2014-09-11 12:00:00,99.32,99.65,99.3,99.65,11500.0,99.32,99.65,99.3,99.65,11500.0
2014-09-11 12:30:00,99.69,99.69,99.47,99.49,8000.0,99.69,99.69,99.47,99.49,8000.0
2014-09-11 13:00:00,99.54,99.58,99.41,99.5,8600.0,99.54,99.58,99.41,99.5,8600.0
2014-09-11 13:30:00,99.52,99.62,99.44,99.47,7400.0,99.52,99.62,99.44,99.47,7400.0
2014-09-11 14:00:00,99.41,99.78,99.41,99.78,7200.0,99.41,99.78,99.41,99.78,7200.0
2014-09-11 14:30:00,99.85,100.23,99.85,99.88,11600.0,99.85,100.23,99.85,99.88,11600.0
2014-09-11 15:00:00,99.94,100.0,99.67,99.95,8700.0,99.94,100.0,99.67,99.95,8700.0
2014-09-11 15:30:00,99.94,99.95,99.65,99.82,27700.0,99.94,99.95,99.65,99.82,27700.0
2014-09-12 09:30:00,99.96,99.96,98.81,98.82,14200.0,99.96,99.96,98.81,98.82,14200.0
2014-09-12 10:00:00,99.0,99.53,98.87,99.4,5400.0,99.0,99.53,98.87,99.4,5400.0
2014-09-12 10:30:00,99.26,99.37,99.04,99.37,4900.0,99.26,99.37,99.04,99.37,4900.0
2014-09-12 11:00:00,99.4,99.4,98.82,99.04,8400.0,99.4,99.4,98.82,99.04,8400.0
2014-09-12 11:30:00,99.02,99.33,98.94,99.3,10600.0,99.02,99.33,98.94,99.3,10600.0
2014-09-12 12:00:00,99.19,99.21,99.0,99.03,6800.0,99.19,99.21,99.0,99.03,6800.0
2014-09-12 12:30:00,99.05,99.28,98.88,99.11,9100.0,99.05,99.28,98.88,99.11,9100.0
2014-09-12 13:00:00,99.12,99.21,98.96,99.11,6500.0,99.12,99.21,98.96,99.11,6500.0
2014-09-12 13:30:00,99.1,99.28,99.0,99.18,6200.0,99.1,99.28,99.0,99.18,6200.0
2014-09-12 14:00:00,99.17,99.57,99.14,99.14,6200.0,99.17,99.57,99.14,99.14,6200.0
2014-09-12 14:30:00,99.2,99.72,99.2,99.46,9900.0,99.2,99.72,99.2,99.46,9900.0
2014-09-12 15:00:00,99.4,99.85,99.34,99.68,13800.0,99.4,99.85,99.34,99.68,13800.0
2014-09-12 15:30:00,99.71,99.83,99.26,99.41,37000.0,99.71,99.83,99.26,99.41,37000.0
2014-09-15 09:30:00,99.24,99.24,98.44,98.49,3500.0,99.24,99.24,98.44,98.49,3500.0
2014-09-15 10:00:00,98.23,98.66,98.23,98.66,4000.0,98.23,98.66,98.23,98.66,4000.0
2014-09-15 10:30:00,98.67,98.73,98.13,98.6,4700.0,98.67,98.73,98.13,98.6,4700.0
2014-09-15 11:00:00,98.46,98.59,98.25,98.34,3400.0,98.46,98.59,98.25,98.34,3400.0
2014-09-15 11:30:00,98.32,98.55,98.13,98.37,31500.0,98.32,98.55,98.13,98.37,31500.0
2014-09-15 12:00:00,98.37,98.45,98.32,98.36,900.0,98.37,98.45,98.32,98.36,900.0
2014-09-15 12:30:00,98.37,98.74,98.32,98.68,4800.0,98.37,98.74,98.32,98.68,4800.0
2014-09-15 13:00:00,98.66,99.22,98.6,98.95,11700.0,98.66,99.22,98.6,98.95,11700.0
2014-09-15 13:30:00,98.96,99.06,98.74,98.78,2000.0,98.96,99.06,98.74,98.78,2000.0
2014-09-15 14:00:00,98.71,99.2,98.7,99.2,1900.0,98.71,99.2,98.7,99.2,1900.0
2014-09-15 14:30:00,99.27,99.3,99.11,99.19,2000.0,99.27,99.3,99.11,99.19,2000.0
2014-09-15 15:00:00,99.12,99.34,98.98,99.19,5600.0,99.12,99.34,98.98,99.19,5600.0
2014-09-15 15:30:00,99.15,99.34,98.72,98.73,17700.0,99.15,99.34,98.72,98.73,17700.0
2014-09-16 09:30:00,98.78,98.78,98.1,98.76,1600.0,98.78,98.78,98.1,98.76,1600.0
2014-09-16 10:00:00,98.61,98.72,98.3,98.34,2700.0,98.61,98.72,98.3,98.34,2700.0
2014-09-16 10:30:00,98.33,98.4,97.87,97.87,3700.0,98.33,98.4,97.87,97.87,3700.0
2014-09-16 11:00:00,97.68,98.13,97.57,98.13,4500.0,97.68,98.13,97.57,98.13,4500.0
2014-09-16 11:30:00,98.25,98.41,97.94,97.94,5500.0,98.25,98.41,97.94,97.94,5500.0
2014-09-16 12:00:00,97.83,98.26,97.83,98.12,3400.0,97.83,98.26,97.83,98.12,3400.0
2014-09-16 12:30:00,98.12,98.21,97.97,98.14,3400.0,98.12,98.21,97.97,98.14,3400.0
2014-09-16 13:00:00,98.21,98.28,98.04,98.23,5700.0,98.21,98.28,98.04,98.23,5700.0
2014-09-16 13:30:00,98.41,98.61,98.41,98.51,2400.0,98.41,98.61,98.41,98.51,2400.0
2014-09-16 14:00:00,98.53,98.73,98.53,98.66,9500.0,98.53,98.73,98.53,98.66,9500.0
2014-09-16 14:30:00,98.75,98.81,98.47,98.49,6900.0,98.75,98.81,98.47,98.49,6900.0
2014-09-16 15:00:00,98.46,98.66,98.41,98.45,10900.0,98.46,98.66,98.41,98.45,10900.0
2014-09-16 15:30:00,98.52,98.68,98.32,98.55,21500.0,98.52,98.68,98.32,98.55,21500.0
2014-09-17 09:30:00,98.43,98.86,98.16,98.52,6900.0,98.43,98.86,98.16,98.52,6900.0
2014-09-17 10:00:00,98.47,98.87,98.42,98.52,11100.0,98.47,98.87,98.42,98.52,11100.0
2014-09-17 10:30:00,98.46,98.49,98.12,98.3,5800.0,98.46,98.49,98.12,98.3,5800.0
2014-09-17 11:00:00,98.33,98.58,98.22,98.46,7000.0,98.33,98.58,98.22,98.46,7000.0
2014-09-17 11:30:00,98.35,98.54,97.96,98.54,5800.0,98.35,98.54,97.96,98.54,5800.0
2014-09-17 12:00:00,98.58,98.58,98.36,98.36,3200.0,98.58,98.58,98.36,98.36,3200.0
2014-09-17 12:30:00,98.22,98.39,98.19,98.34,2900.0,98.22,98.39,98.19,98.34,2900.0
2014-09-17 13:00:00,98.28,98.28,97.6,97.65,4000.0,98.28,98.28,97.6,97.65,4000.0
2014-09-17 13:30:00,97.88,98.32,97.88,98.32,3200.0,97.88,98.32,97.88,98.32,3200.0
2014-09-17 14:00:00,98.25,98.81,97.67,98.81,8600.0,98.25,98.81,97.67,98.81,8600.0
2014-09-17 14:30:00,98.66,98.75,98.39,98.6,5000.0,98.66,98.75,98.39,98.6,5000.0
2014-09-17 15:00:00,98.66,98.93,98.54,98.65,8100.0,98.66,98.93,98.54,98.65,8100.0
2014-09-17 15:30:00,98.65,98.69,98.19,98.43,24800.0,98.65,98.69,98.19,98.43,24800.0
2014-09-18 09:30:00,98.84,98.87,98.28,98.61,4200.0,98.84,98.87,98.28,98.61,4200.0
2014-09-18 10:00:00,98.79,99.12,98.62,98.62,4000.0,98.79,99.12,98.62,98.62,4000.0
2014-09-18 10:30:00,98.75,98.88,98.68,98.8,2200.0,98.75,98.88,98.68,98.8,2200.0
2014-09-18 11:00:00,98.82,98.82,98.55,98.66,2800.0,98.82,98.82,98.55,98.66,2800.0
2014-09-18 11:30:00,98.54,98.79,98.53,98.63,4200.0,98.54,98.79,98.53,98.63,4200.0
2014-09-18 12:00:00,98.77,98.77,98.52,98.77,2500.0,98.77,98.77,98.52,98.77,2500.0
2014-09-18 12:30:00,98.78,98.78,98.5,98.68,2600.0,98.78,98.78,98.5,98.68,2600.0
2014-09-18 13:00:00,98.64,98.64,98.46,98.5,1600.0,98.64,98.64,98.46,98.5,1600.0
2014-09-18 13:30:00,98.52,98.53,98.31,98.31,4600.0,98.52,98.53,98.31,98.31,4600.0
2014-09-18 14:00:00,98.39,98.54,98.37,98.45,4000.0,98.39,98.54,98.37,98.45,4000.0
2014-09-18 14:30:00,98.51,98.52,98.21,98.26,6400.0,98.51,98.52,98.21,98.26,6400.0
2014-09-18 15:00:00,98.22,98.43,98.2,98.3,16600.0,98.22,98.43,98.2,98.3,16600.0
2014-09-18 15:30:00,98.29,98.81,98.25,98.58,35800.0,98.29,98.81,98.25,98.58,35800.0
2014-09-19 09:30:00,98.79,99.5,98.79,99.5,34500.0,98.79,99.5,98.79,99.5,34500.0
2014-09-19 10:00:00,99.32,99.76,99.32,99.49,7000.0,99.32,99.76,99.32,99.49,7000.0
2014-09-19 10:30:00,99.42,99.42,99.05,99.09,3100.0,99.42,99.42,99.05,99.09,3100.0
2014-09-19 11:00:00,99.0,99.0,98.69,98.69,3000.0,99.0,99.0,98.69,98.69,3000.0
2014-09-19 11:30:00,98.66,98.66,98.07,98.24,4800.0,98.66,98.66,98.07,98.24,4800.0
2014-09-19 12:00:00,98.16,98.16,97.93,97.97,2100.0,98.16,98.16,97.93,97.97,2100.0
2014-09-19 12:30:00,97.94,97.98,97.69,97.75,3800.0,97.94,97.98,97.69,97.75,3800.0
2014-09-19 13:00:00,97.82,97.87,97.68,97.79,3300.0,97.82,97.87,97.68,97.79,3300.0
2014-09-19 13:30:00,97.83,97.97,97.62,97.7,4800.0,97.83,97.97,97.62,97.7,4800.0
2014-09-19 14:00:00,97.73,98.08,97.73,98.0,2000.0,97.73,98.08,97.73,98.0,2000.0
2014-09-19 14:30:00,98.07,98.12,97.8,97.8,6000.0,98.07,98.12,97.8,97.8,6000.0
2014-09-19 15:00:00,97.91,98.03,97.81,97.94,4800.0,97.91,98.03,97.81,97.94,4800.0
2014-09-19 15:30:00,97.95,98.03,97.5,97.53,50400.0,97.95,98.03,97.5,97.53,50400.0
2014-09-22 09:30:00,97.26,97.26,96.63,96.92,4600.0,97.26,97.26,96.63,96.92,4600.0
2014-09-22 10:00:00,96.65,97.21,96.55,96.59,6900.0,96.65,97.21,96.55,96.59,6900.0
2014-09-22 10:30:00,96.59,96.77,96.43,96.58,7300.0,96.59,96.77,96.43,96.58,7300.0
2014-09-22 11:00:00,96.67,96.67,96.1,96.48,10800.0,96.67,96.67,96.1,96.48,10800.0
2014-09-22 11:30:00,96.32,96.49,96.17,96.17,4200.0,96.32,96.49,96.17,96.17,4200.0
2014-09-22 12:00:00,96.17,96.56,96.17,96.53,1800.0,96.17,96.56,96.17,96.53,1800.0
2014-09-22 12:30:00,96.53,96.6,96.38,96.42,4000.0,96.53,96.6,96.38,96.42,4000.0
2014-09-22 13:00:00,96.5,96.7,96.29,96.7,4100.0,96.5,96.7,96.29,96.7,4100.0
2014-09-22 13:30:00,96.72,96.75,96.59,96.63,4600.0,96.72,96.75,96.59,96.63,4600.0
2014-09-22 14:00:00,96.69,96.76,96.44,96.59,5800.0,96.69,96.76,96.44,96.59,5800.0
2014-09-22 14:30:00,96.6,96.84,96.55,96.74,7800.0,96.6,96.84,96.55,96.74,7800.0
2014-09-22 15:00:00,96.73,96.73,96.52,96.53,3700.0,96.73,96.73,96.52,96.53,3700.0
2014-09-22 15:30:00,96.55,96.62,96.21,96.28,15400.0,96.55,96.62,96.21,96.28,15400.0
2014-09-23 09:30:00,96.15,96.15,95.67,95.95,2000.0,96.15,96.15,95.67,95.95,2000.0
2014-09-23 10:00:00,95.87,96.0,95.62,95.71,2900.0,95.87,96.0,95.62,95.71,2900.0
2014-09-23 10:30:00,95.66,95.72,95.35,95.72,1800.0,95.66,95.72,95.35,95.72,1800.0
2014-09-23 11:00:00,95.65,95.65,95.36,95.36,3100.0,95.65,95.65,95.36,95.36,3100.0
2014-09-23 11:30:00,95.54,95.74,95.54,95.65,2900.0,95.54,95.74,95.54,95.65,2900.0
2014-09-23 12:00:00,95.61,95.61,95.44,95.52,2100.0,95.61,95.61,95.44,95.52,2100.0
2014-09-23 12:30:00,95.57,95.63,95.36,95.39,2200.0,95.57,95.63,95.36,95.39,2200.0
2014-09-23 13:00:00,95.28,95.29,94.95,95.27,3700.0,95.28,95.29,94.95,95.27,3700.0
2014-09-23 13:30:00,95.28,95.28,94.79,94.82,4800.0,95.28,95.28,94.79,94.82,4800.0
2014-09-23 14:00:00,94.82,95.04,94.76,94.91,4000.0,94.82,95.04,94.76,94.91,4000.0
2014-09-23 14:30:00,95.01,95.06,94.73,94.93,5400.0,95.01,95.06,94.73,94.93,5400.0
2014-09-23 15:00:00,95.03,95.39,94.93,95.28,9600.0,95.03,95.39,94.93,95.28,9600.0
2014-09-23 15:30:00,95.27,95.41,95.05,95.08,35000.0,95.27,95.41,95.05,95.08,35000.0
2014-09-24 09:30:00,95.46,95.48,94.78,94.97,3800.0,95.46,95.48,94.78,94.97,3800.0
2014-09-24 10:00:00,94.99,95.21,94.59,94.87,4000.0,94.99,95.21,94.59,94.87,4000.0
2014-09-24 10:30:00,94.99,95.13,94.59,95.09,13100.0,94.99,95.13,94.59,95.09,13100.0
2014-09-24 11:00:00,95.13,95.68,95.13,95.59,2400.0,95.13,95.68,95.13,95.59,2400.0
2014-09-24 11:30:00,95.73,95.73,95.44,95.54,2200.0,95.73,95.73,95.44,95.54,2200.0
2014-09-24 12:00:00,95.55,95.62,95.41,95.62,7600.0,95.55,95.62,95.41,95.62,7600.0
2014-09-24 12:30:00,95.59,95.65,95.38,95.39,3000.0,95.59,95.65,95.38,95.39,3000.0
2014-09-24 13:00:00,95.48,95.5,95.35,95.41,3100.0,95.48,95.5,95.35,95.41,3100.0
2014-09-24 13:30:00,95.43,95.81,95.43,95.81,4200.0,95.43,95.81,95.43,95.81,4200.0
2014-09-24 14:00:00,95.78,95.78,95.56,95.72,1700.0,95.78,95.78,95.56,95.72,1700.0
2014-09-24 14:30:00,95.71,95.81,95.64,95.81,4100.0,95.71,95.81,95.64,95.81,4100.0
2014-09-24 15:00:00,95.81,95.94,95.81,95.94,7700.0,95.81,95.94,95.81,95.94,7700.0
2014-09-24 15:30:00,95.95,95.99,95.66,95.86,19500.0,95.95,95.99,95.66,95.86,19500.0
2014-09-25 09:30:00,95.79,95.79,94.85,95.29,7100.0,95.79,95.79,94.85,95.29,7100.0
2014-09-25 10:00:00,95.25,95.44,94.71,94.71,12700.0,95.25,95.44,94.71,94.71,12700.0
2014-09-25 10:30:00,94.62,94.62,94.04,94.37,5500.0,94.62,94.62,94.04,94.37,5500.0
2014-09-25 11:00:00,94.38,94.59,94.07,94.41,5000.0,94.38,94.59,94.07,94.41,5000.0
2014-09-25 11:30:00,94.51,94.51,94.36,94.4,1600.0,94.51,94.51,94.36,94.4,1600.0
2014-09-25 12:00:00,94.44,94.51,94.14,94.4,5200.0,94.44,94.51,94.14,94.4,5200.0
2014-09-25 12:30:00,94.35,94.5,93.98,94.4,11200.0,94.35,94.5,93.98,94.4,11200.0
2014-09-25 13:00:00,94.54,94.6,94.5,94.58,800.0,94.54,94.6,94.5,94.58,800.0
2014-09-25 13:30:00,94.56,94.56,94.26,94.31,2700.0,94.56,94.56,94.26,94.31,2700.0
2014-09-25 14:00:00,94.25,94.53,94.22,94.35,2000.0,94.25,94.53,94.22,94.35,2000.0
2014-09-25 14:30:00,94.43,94.46,94.41,94.43,2100.0,94.43,94.46,94.41,94.43,2100.0
2014-09-25 15:00:00,94.48,94.55,94.28,94.38,3900.0,94.48,94.55,94.28,94.38,3900.0
2014-09-25 15:30:00,94.43,94.64,94.22,94.22,17700.0,94.43,94.64,94.22,94.22,17700.0
2014-09-26 09:30:00,94.32,94.69,94.06,94.14,9800.0,94.32,94.69,94.06,94.14,9800.0
2014-09-26 10:00:00,94.36,94.94,94.21,94.69,4100.0,94.36,94.94,94.21,94.69,4100.0
2014-09-26 10:30:00,94.49,94.57,94.23,94.53,3900.0,94.49,94.57,94.23,94.53,3900.0
2014-09-26 11:00:00,94.56,94.64,94.43,94.44,1500.0,94.56,94.64,94.43,94.44,1500.0
2014-09-26 11:30:00,94.37,94.57,94.17,94.52,3900.0,94.37,94.57,94.17,94.52,3900.0
2014-09-26 12:00:00,94.52,94.66,94.37,94.65,3100.0,94.52,94.66,94.37,94.65,3100.0
2014-09-26 12:30:00,94.67,94.67,94.41,94.44,2600.0,94.67,94.67,94.41,94.44,2600.0
2014-09-26 13:00:00,94.55,94.7,94.55,94.6,2200.0,94.55,94.7,94.55,94.6,2200.0
2014-09-26 13:30:00,94.62,94.62,94.48,94.58,2800.0,94.62,94.62,94.48,94.58,2800.0
2014-09-26 14:00:00,94.6,95.03,94.55,94.97,4400.0,94.6,95.03,94.55,94.97,4400.0
2014-09-26 14:30:00,95.06,95.3,95.05,95.22,2000.0,95.06,95.3,95.05,95.22,2000.0
2014-09-26 15:00:00,95.17,95.31,95.07,95.24,4100.0,95.17,95.31,95.07,95.24,4100.0
2014-09-26 15:30:00,95.22,95.32,94.9,95.14,22900.0,95.22,95.32,94.9,95.14,22900.0
2014-09-29 09:30:00,94.15,94.84,94.13,94.64,2700.0,94.15,94.84,94.13,94.64,2700.0
2014-09-29 10:00:00,94.65,95.0,94.65,95.0,1700.0,94.65,95.0,94.65,95.0,1700.0
2014-09-29 10:30:00,94.99,95.3,94.94,95.06,3400.0,94.99,95.3,94.94,95.06,3400.0
2014-09-29 11:00:00,95.15,95.75,94.98,95.66,9200.0,95.15,95.75,94.98,95.66,9200.0
2014-09-29 11:30:00,95.58,95.58,95.48,95.55,1800.0,95.58,95.58,95.48,95.55,1800.0
2014-09-29 12:00:00,95.59,95.59,95.03,95.13,2300.0,95.59,95.59,95.03,95.13,2300.0
2014-09-29 12:30:00,95.2,95.35,94.92,95.31,12600.0,95.2,95.35,94.92,95.31,12600.0
2014-09-29 13:00:00,95.29,95.4,94.83,95.1,21100.0,95.29,95.4,94.83,95.1,21100.0
2014-09-29 13:30:00,95.17,95.29,94.9,95.13,9400.0,95.17,95.29,94.9,95.13,9400.0
2014-09-29 14:00:00,95.07,95.19,95.07,95.16,2500.0,95.07,95.19,95.07,95.16,2500.0
2014-09-29 14:30:00,95.17,95.31,95.15,95.31,5900.0,95.17,95.31,95.15,95.31,5900.0
2014-09-29 15:00:00,95.25,95.59,95.16,95.59,5000.0,95.25,95.59,95.16,95.59,5000.0
2014-09-29 15:30:00,95.56,95.6,95.25,95.35,17500.0,95.56,95.6,95.25,95.35,17500.0
2014-09-30 09:30:00,95.19,95.69,94.63,95.12,18600.0,95.19,95.69,94.63,95.12,18600.0
2014-09-30 10:00:00,94.81,95.19,94.81,95.15,3200.0,94.81,95.19,94.81,95.15,3200.0
2014-09-30 10:30:00,95.02,95.56,95.02,95.34,5800.0,95.02,95.56,95.02,95.34,5800.0
2014-09-30 11:00:00,95.34,95.71,95.13,95.39,22600.0,95.34,95.71,95.13,95.39,22600.0
2014-09-30 11:30:00,95.24,95.32,95.08,95.29,3900.0,95.24,95.32,95.08,95.29,3900.0
2014-09-30 12:00:00,95.32,95.44,95.01,95.01,6500.0,95.32,95.44,95.01,95.01,6500.0
2014-09-30 12:30:00,94.96,94.97,94.51,94.77,3300.0,94.96,94.97,94.51,94.77,3300.0
2014-09-30 13:00:00,94.77,94.77,94.48,94.48,3000.0,94.77,94.77,94.48,94.48,3000.0
2014-09-30 13:30:00,94.5,94.79,94.41,94.75,5500.0,94.5,94.79,94.41,94.75,5500.0
2014-09-30 14:00:00,94.75,94.96,94.56,94.69,5800.0,94.75,94.96,94.56,94.69,5800.0
2014-09-30 14:30:00,94.77,94.82,94.57,94.71,4500.0,94.77,94.82,94.57,94.71,4500.0
2014-09-30 15:00:00,94.74,94.75,94.56,94.62,8500.0,94.74,94.75,94.56,94.62,8500.0
2014-09-30 15:30:00,94.59,94.76,94.01,94.01,41300.0,94.59,94.76,94.01,94.01,41300.0
2014-10-01 09:30:00,94.2,94.49,92.21,92.57,6400.0,94.2,94.49,92.21,92.57,6400.0
2014-10-01 10:00:00,92.58,92.84,92.09,92.68,7300.0,92.58,92.84,92.09,92.68,7300.0
2014-10-01 10:30:00,92.69,93.27,92.47,93.22,9100.0,92.69,93.27,92.47,93.22,9100.0
2014-10-01 11:00:00,93.24,93.46,92.85,92.86,7800.0,93.24,93.46,92.85,92.86,7800.0
2014-10-01 11:30:00,92.87,93.2,92.81,92.97,5800.0,92.87,93.2,92.81,92.97,5800.0
2014-10-01 12:00:00,93.03,93.19,92.69,92.93,5200.0,93.03,93.19,92.69,92.93,5200.0
2014-10-01 12:30:00,92.89,92.9,92.32,92.63,4700.0,92.89,92.9,92.32,92.63,4700.0
2014-10-01 13:00:00,92.67,92.84,92.48,92.54,5900.0,92.67,92.84,92.48,92.54,5900.0
2014-10-01 13:30:00,92.54,92.55,92.16,92.27,5700.0,92.54,92.55,92.16,92.27,5700.0
2014-10-01 14:00:00,92.35,92.8,92.35,92.77,5000.0,92.35,92.8,92.35,92.77,5000.0
2014-10-01 14:30:00,92.85,92.9,92.49,92.69,7800.0,92.85,92.9,92.49,92.69,7800.0
2014-10-01 15:00:00,92.71,92.82,92.46,92.55,13800.0,92.71,92.82,92.46,92.55,13800.0
2014-10-01 15:30:00,92.64,93.06,92.37,92.57,30200.0,92.64,93.06,92.37,92.57,30200.0
2014-10-02 09:30:00,92.77,93.02,92.47,92.71,2200.0,92.77,93.02,92.47,92.71,2200.0
2014-10-02 10:00:00,92.64,92.67,92.3,92.33,1100.0,92.64,92.67,92.3,92.33,1100.0
2014-10-02 10:30:00,92.41,92.41,92.11,92.11,5300.0,92.41,92.41,92.11,92.11,5300.0
2014-10-02 11:00:00,92.02,92.44,91.81,91.91,5100.0,92.02,92.44,91.81,91.91,5100.0
2014-10-02 11:30:00,91.87,91.87,91.45,91.46,3100.0,91.87,91.87,91.45,91.46,3100.0
2014-10-02 12:00:00,91.51,91.6,91.36,91.45,7300.0,91.51,91.6,91.36,91.45,7300.0
2014-10-02 12:30:00,91.55,91.76,91.17,91.62,10300.0,91.55,91.76,91.17,91.62,10300.0
2014-10-02 13:00:00,91.59,92.28,91.59,92.28,5000.0,91.59,92.28,91.59,92.28,5000.0
2014-10-02 13:30:00,92.3,92.41,92.05,92.29,2800.0,92.3,92.41,92.05,92.29,2800.0
2014-10-02 14:00:00,92.2,92.68,92.2,92.44,8200.0,92.2,92.68,92.2,92.44,8200.0
2014-10-02 14:30:00,92.45,93.01,92.38,92.9,7100.0,92.45,93.01,92.38,92.9,7100.0
2014-10-02 15:00:00,92.88,92.97,92.68,92.74,2900.0,92.88,92.97,92.68,92.74,2900.0
2014-10-02 15:30:00,92.79,92.79,92.43,92.63,7900.0,92.79,92.79,92.43,92.63,7900.0
2014-10-03 09:30:00,93.72,93.93,93.12,93.6,15600.0,93.72,93.93,93.12,93.6,15600.0
2014-10-03 10:00:00,93.47,93.89,93.17,93.32,9100.0,93.47,93.89,93.17,93.32,9100.0
2014-10-03 10:30:00,93.3,93.52,93.28,93.52,7600.0,93.3,93.52,93.28,93.52,7600.0
2014-10-03 11:00:00,93.7,93.9,93.37,93.55,10800.0,93.7,93.9,93.37,93.55,10800.0
2014-10-03 11:30:00,93.89,93.89,93.44,93.44,2500.0,93.89,93.89,93.44,93.44,2500.0
2014-10-03 12:00:00,93.52,93.67,93.37,93.47,3500.0,93.52,93.67,93.37,93.47,3500.0
2014-10-03 12:30:00,93.57,93.79,93.41,93.41,2200.0,93.57,93.79,93.41,93.41,2200.0
2014-10-03 13:00:00,93.51,93.53,93.37,93.44,2400.0,93.51,93.53,93.37,93.44,2400.0
2014-10-03 13:30:00,93.49,93.65,93.44,93.65,2800.0,93.49,93.65,93.44,93.65,2800.0
2014-10-03 14:00:00,93.68,93.8,93.68,93.75,1200.0,93.68,93.8,93.68,93.75,1200.0
2014-10-03 14:30:00,93.83,93.83,93.6,93.62,2000.0,93.83,93.83,93.6,93.62,2000.0
2014-10-03 15:00:00,93.57,93.68,93.44,93.54,6100.0,93.57,93.68,93.44,93.54,6100.0
2014-10-03 15:30:00,93.44,93.72,93.41,93.69,25300.0,93.44,93.72,93.41,93.69,25300.0
2014-10-06 09:30:00,94.11,94.35,93.81,93.92,6500.0,94.11,94.35,93.81,93.92,6500.0
2014-10-06 10:00:00,94.01,94.1,93.74,93.74,2200.0,94.01,94.1,93.74,93.74,2200.0
2014-10-06 10:30:00,93.72,93.87,93.61,93.64,9100.0,93.72,93.87,93.61,93.64,9100.0
2014-10-06 11:00:00,93.47,93.88,93.47,93.75,2100.0,93.47,93.88,93.47,93.75,2100.0
2014-10-06 11:30:00,93.55,93.81,93.26,93.37,4900.0,93.55,93.81,93.26,93.37,4900.0
2014-10-06 12:00:00,93.5,93.97,93.5,93.63,4100.0,93.5,93.97,93.5,93.63,4100.0
2014-10-06 12:30:00,93.56,93.6,93.37,93.45,1700.0,93.56,93.6,93.37,93.45,1700.0
2014-10-06 13:00:00,93.43,93.8,93.43,93.8,6900.0,93.43,93.8,93.43,93.8,6900.0
2014-10-06 13:30:00,93.86,93.86,93.56,93.77,1500.0,93.86,93.86,93.56,93.77,1500.0
2014-10-06 14:00:00,93.68,94.19,93.57,94.05,1900.0,93.68,94.19,93.57,94.05,1900.0
2014-10-06 14:30:00,94.07,94.16,93.92,94.07,1700.0,94.07,94.16,93.92,94.07,1700.0
2014-10-06 15:00:00,94.02,94.07,93.7,93.75,4300.0,94.02,94.07,93.7,93.75,4300.0
2014-10-06 15:30:00,93.72,94.03,93.45,93.46,11300.0,93.72,94.03,93.45,93.46,11300.0
2014-10-07 09:30:00,92.83,92.98,92.21,92.96,5900.0,92.83,92.98,92.21,92.96,5900.0
2014-10-07 10:00:00,93.09,93.48,92.94,92.94,2800.0,93.09,93.48,92.94,92.94,2800.0
2014-10-07 10:30:00,93.11,93.46,93.09,93.24,2200.0,93.11,93.46,93.09,93.24,2200.0
2014-10-07 11:00:00,93.01,93.28,92.83,92.83,4800.0,93.01,93.28,92.83,92.83,4800.0
2014-10-07 11:30:00,92.99,93.37,92.99,93.26,3100.0,92.99,93.37,92.99,93.26,3100.0
2014-10-07 12:00:00,93.3,93.51,93.19,93.4,4000.0,93.3,93.51,93.19,93.4,4000.0
2014-10-07 12:30:00,93.36,93.46,93.1,93.11,12600.0,93.36,93.46,93.1,93.11,12600.0
2014-10-07 13:00:00,93.13,93.13,92.73,92.83,3800.0,93.13,93.13,92.73,92.83,3800.0
2014-10-07 13:30:00,92.98,93.03,92.57,92.57,1800.0,92.98,93.03,92.57,92.57,1800.0
2014-10-07 14:00:00,92.64,92.65,92.4,92.4,2200.0,92.64,92.65,92.4,92.4,2200.0
2014-10-07 14:30:00,92.2,92.34,92.17,92.29,3200.0,92.2,92.34,92.17,92.29,3200.0
2014-10-07 15:00:00,92.26,92.51,92.08,92.33,6800.0,92.26,92.51,92.08,92.33,6800.0
2014-10-07 15:30:00,92.36,92.51,92.0,92.03,25400.0,92.36,92.51,92.0,92.03,25400.0
2014-10-08 09:30:00,91.92,92.42,91.57,92.36,8500.0,91.92,92.42,91.57,92.36,8500.0
2014-10-08 10:00:00,92.34,92.34,91.69,92.23,11500.0,92.34,92.34,91.69,92.23,11500.0
2014-10-08 10:30:00,92.14,92.23,91.7,91.75,3900.0,92.14,92.23,91.7,91.75,3900.0
2014-10-08 11:00:00,91.75,92.1,91.55,91.95,18800.0,91.75,92.1,91.55,91.95,18800.0
2014-10-08 11:30:00,92.09,92.27,91.79,92.25,14000.0,92.09,92.27,91.79,92.25,14000.0
2014-10-08 12:00:00,92.31,92.42,91.93,92.02,9500.0,92.31,92.42,91.93,92.02,9500.0
2014-10-08 12:30:00,91.93,92.33,91.76,91.76,3300.0,91.93,92.33,91.76,91.76,3300.0
2014-10-08 13:00:00,91.97,92.28,91.95,92.28,4300.0,91.97,92.28,91.95,92.28,4300.0
2014-10-08 13:30:00,92.29,92.61,92.05,92.61,6000.0,92.29,92.61,92.05,92.61,6000.0
2014-10-08 14:00:00,92.64,93.65,92.59,93.52,8500.0,92.64,93.65,92.59,93.52,8500.0
2014-10-08 14:30:00,93.52,94.18,93.44,93.63,16000.0,93.52,94.18,93.44,93.63,16000.0
2014-10-08 15:00:00,93.63,94.06,93.59,93.98,13100.0,93.63,94.06,93.59,93.98,13100.0
2014-10-08 15:30:00,93.93,94.28,93.7,94.23,30900.0,93.93,94.28,93.7,94.23,30900.0
2014-10-09 09:30:00,94.38,94.4,93.24,93.24,9600.0,94.38,94.4,93.24,93.24,9600.0
2014-10-09 10:00:00,93.35,93.67,93.28,93.43,7000.0,93.35,93.67,93.28,93.43,7000.0
2014-10-09 10:30:00,93.41,93.63,93.13,93.51,6900.0,93.41,93.63,93.13,93.51,6900.0
2014-10-09 11:00:00,93.39,94.12,93.39,94.02,16300.0,93.39,94.12,93.39,94.02,16300.0
2014-10-09 11:30:00,94.05,94.05,92.69,92.85,13300.0,94.05,94.05,92.69,92.85,13300.0
2014-10-09 12:00:00,92.7,92.97,92.18,92.18,6400.0,92.7,92.97,92.18,92.18,6400.0
2014-10-09 12:30:00,92.34,92.89,92.2,92.89,4800.0,92.34,92.89,92.2,92.89,4800.0
2014-10-09 13:00:00,92.78,93.27,92.46,93.12,4800.0,92.78,93.27,92.46,93.12,4800.0
2014-10-09 13:30:00,93.02,93.51,92.82,93.06,21600.0,93.02,93.51,92.82,93.06,21600.0
2014-10-09 14:00:00,93.03,93.04,92.83,92.95,4800.0,93.03,93.04,92.83,92.95,4800.0
2014-10-09 14:30:00,92.87,93.28,92.67,93.2,13100.0,92.87,93.28,92.67,93.2,13100.0
2014-10-09 15:00:00,93.2,93.47,92.86,93.31,14700.0,93.2,93.47,92.86,93.31,14700.0
2014-10-09 15:30:00,93.32,93.66,92.92,92.93,32700.0,93.32,93.66,92.92,92.93,32700.0
2014-10-10 09:30:00,92.43,93.94,92.15,93.94,25800.0,92.43,93.94,92.15,93.94,25800.0
2014-10-10 10:00:00,93.56,93.73,92.58,92.67,15500.0,93.56,93.73,92.58,92.67,15500.0
2014-10-10 10:30:00,92.67,93.52,92.55,93.43,14200.0,92.67,93.52,92.55,93.43,14200.0
2014-10-10 11:00:00,93.37,93.47,92.83,93.07,6500.0,93.37,93.47,92.83,93.07,6500.0
2014-10-10 11:30:00,93.12,93.62,93.03,93.22,4900.0,93.12,93.62,93.03,93.22,4900.0
2014-10-10 12:00:00,93.39,93.98,93.34,93.98,7400.0,93.39,93.98,93.34,93.98,7400.0
2014-10-10 12:30:00,93.95,94.11,93.22,93.32,9400.0,93.95,94.11,93.22,93.32,9400.0
2014-10-10 13:00:00,93.41,93.41,92.98,93.14,5000.0,93.41,93.41,92.98,93.14,5000.0
2014-10-10 13:30:00,93.06,93.68,93.05,93.33,5700.0,93.06,93.68,93.05,93.33,5700.0
2014-10-10 14:00:00,93.53,93.53,93.0,93.26,5400.0,93.53,93.53,93.0,93.26,5400.0
2014-10-10 14:30:00,93.39,93.45,93.12,93.16,6300.0,93.39,93.45,93.12,93.16,6300.0
2014-10-10 15:00:00,93.24,93.48,92.93,92.93,7000.0,93.24,93.48,92.93,92.93,7000.0
2014-10-10 15:30:00,93.01,93.07,92.29,92.41,43600.0,93.01,93.07,92.29,92.41,43600.0
2014-10-13 09:30:00,92.81,93.86,92.81,93.63,27600.0,92.81,93.86,92.81,93.63,27600.0
2014-10-13 10:00:00,93.63,94.11,93.14,93.21,14600.0,93.63,94.11,93.14,93.21,14600.0
2014-10-13 10:30:00,93.21,93.95,93.09,93.75,10200.0,93.21,93.95,93.09,93.75,10200.0
2014-10-13 11:00:00,93.71,94.15,93.18,93.67,9200.0,93.71,94.15,93.18,93.67,9200.0
2014-10-13 11:30:00,93.54,93.96,93.42,93.71,13000.0,93.54,93.96,93.42,93.71,13000.0
2014-10-13 12:00:00,93.82,94.46,93.59,94.46,11600.0,93.82,94.46,93.59,94.46,11600.0
2014-10-13 12:30:00,94.45,94.71,94.16,94.39,11600.0,94.45,94.71,94.16,94.39,11600.0
2014-10-13 13:00:00,94.51,94.68,94.14,94.45,13100.0,94.51,94.68,94.14,94.45,13100.0
2014-10-13 13:30:00,94.3,94.49,93.66,93.95,10000.0,94.3,94.49,93.66,93.95,10000.0
2014-10-13 14:00:00,94.01,94.27,93.8,93.92,7200.0,94.01,94.27,93.8,93.92,7200.0
2014-10-13 14:30:00,93.88,94.17,93.8,93.94,18500.0,93.88,94.17,93.8,93.94,18500.0
2014-10-13 15:00:00,93.86,94.0,93.51,93.72,22500.0,93.86,94.0,93.51,93.72,22500.0
2014-10-13 15:30:00,93.67,93.67,93.04,93.33,41900.0,93.67,93.67,93.04,93.33,41900.0
2014-10-14 09:30:00,94.07,94.9,93.5,94.62,14800.0,94.07,94.9,93.5,94.62,14800.0
2014-10-14 10:00:00,94.77,95.32,94.4,94.98,14600.0,94.77,95.32,94.4,94.98,14600.0
2014-10-14 10:30:00,94.94,95.25,94.57,94.89,11900.0,94.94,95.25,94.57,94.89,11900.0
2014-10-14 11:00:00,94.77,95.36,94.75,95.01,35500.0,94.77,95.36,94.75,95.01,35500.0
2014-10-14 11:30:00,95.19,95.43,94.64,94.64,28900.0,95.19,95.43,94.64,94.64,28900.0
2014-10-14 12:00:00,94.66,95.17,94.43,94.43,9000.0,94.66,95.17,94.43,94.43,9000.0
2014-10-14 12:30:00,94.44,94.79,94.24,94.68,16200.0,94.44,94.79,94.24,94.68,16200.0
2014-10-14 13:00:00,94.64,94.66,94.18,94.46,14900.0,94.64,94.66,94.18,94.46,14900.0
2014-10-14 13:30:00,94.42,94.59,94.09,94.58,13700.0,94.42,94.59,94.09,94.58,13700.0
2014-10-14 14:00:00,94.47,94.69,94.12,94.39,21500.0,94.47,94.69,94.12,94.39,21500.0
2014-10-14 14:30:00,94.4,94.76,94.25,94.5,19800.0,94.4,94.76,94.25,94.5,19800.0
2014-10-14 15:00:00,94.64,94.64,94.13,94.2,24700.0,94.64,94.64,94.13,94.2,24700.0
2014-10-14 15:30:00,94.12,94.42,93.69,94.15,61800.0,94.12,94.42,93.69,94.15,61800.0
2014-10-15 09:30:00,93.02,93.02,91.58,92.38,24100.0,93.02,93.02,91.58,92.38,24100.0
2014-10-15 10:00:00,92.48,93.05,92.21,92.73,32700.0,92.48,93.05,92.21,92.73,32700.0
2014-10-15 10:30:00,92.67,92.98,92.09,92.58,17400.0,92.67,92.98,92.09,92.58,17400.0
2014-10-15 11:00:00,92.57,92.81,91.73,91.97,23500.0,92.57,92.81,91.73,91.97,23500.0
2014-10-15 11:30:00,91.9,92.25,91.55,92.12,24800.0,91.9,92.25,91.55,92.12,24800.0
2014-10-15 12:00:00,92.09,92.4,91.75,92.38,29000.0,92.09,92.4,91.75,92.38,29000.0
2014-10-15 12:30:00,92.57,92.57,91.81,92.07,33500.0,92.57,92.57,91.81,92.07,33500.0
2014-10-15 13:00:00,92.08,92.47,91.68,92.18,31900.0,92.08,92.47,91.68,92.18,31900.0
2014-10-15 13:30:00,92.14,92.67,91.98,92.04,27900.0,92.14,92.67,91.98,92.04,27900.0
2014-10-15 14:00:00,92.08,92.58,91.86,92.16,32900.0,92.08,92.58,91.86,92.16,32900.0
2014-10-15 14:30:00,92.17,93.0,92.09,92.8,23900.0,92.17,93.0,92.09,92.8,23900.0
2014-10-15 15:00:00,92.79,93.36,92.55,93.36,25000.0,92.79,93.36,92.55,93.36,25000.0
2014-10-15 15:30:00,93.5,94.46,93.34,94.26,53000.0,93.5,94.46,93.34,94.26,53000.0
2014-10-16 09:30:00,92.79,94.15,92.73,93.61,10800.0,92.79,94.15,92.73,93.61,10800.0
2014-10-16 10:00:00,93.8,94.16,92.88,93.54,19700.0,93.8,94.16,92.88,93.54,19700.0
2014-10-16 10:30:00,93.7,94.09,93.49,93.82,19100.0,93.7,94.09,93.49,93.82,19100.0
2014-10-16 11:00:00,93.56,93.93,93.03,93.46,12000.0,93.56,93.93,93.03,93.46,12000.0
2014-10-16 11:30:00,93.47,93.49,92.56,92.93,8800.0,93.47,93.49,92.56,92.93,8800.0
2014-10-16 12:00:00,92.87,93.38,92.59,93.1,7100.0,92.87,93.38,92.59,93.1,7100.0
2014-10-16 12:30:00,93.4,93.74,92.93,93.39,8600.0,93.4,93.74,92.93,93.39,8600.0
2014-10-16 13:00:00,93.49,93.7,93.22,93.39,20700.0,93.49,93.7,93.22,93.39,20700.0
2014-10-16 13:30:00,93.38,93.6,93.01,93.1,15600.0,93.38,93.6,93.01,93.1,15600.0
2014-10-16 14:00:00,93.36,93.41,92.89,93.08,12500.0,93.36,93.41,92.89,93.08,12500.0
2014-10-16 14:30:00,93.06,93.25,92.5,92.62,17800.0,93.06,93.25,92.5,92.62,17800.0
2014-10-16 15:00:00,92.78,93.3,92.27,92.99,19200.0,92.78,93.3,92.27,92.99,19200.0
2014-10-16 15:30:00,93.06,93.25,92.56,92.64,57900.0,93.06,93.25,92.56,92.64,57900.0
2014-10-17 09:30:00,93.37,93.71,92.57,92.74,38500.0,93.37,93.71,92.57,92.74,38500.0
2014-10-17 10:00:00,93.25,93.38,92.84,93.29,10000.0,93.25,93.38,92.84,93.29,10000.0
2014-10-17 10:30:00,93.28,93.46,93.1,93.42,9000.0,93.28,93.46,93.1,93.42,9000.0
2014-10-17 11:00:00,93.41,93.59,93.11,93.34,11300.0,93.41,93.59,93.11,93.34,11300.0
2014-10-17 11:30:00,93.26,93.75,93.22,93.75,18100.0,93.26,93.75,93.22,93.75,18100.0
2014-10-17 12:00:00,93.71,93.83,93.49,93.71,8000.0,93.71,93.83,93.49,93.71,8000.0
2014-10-17 12:30:00,93.72,94.04,93.7,94.0,6100.0,93.72,94.04,93.7,94.0,6100.0
2014-10-17 13:00:00,94.2,94.31,93.65,93.65,11400.0,94.2,94.31,93.65,93.65,11400.0
2014-10-17 13:30:00,93.61,93.96,93.23,93.51,21600.0,93.61,93.96,93.23,93.51,21600.0
2014-10-17 14:00:00,93.5,93.65,93.03,93.03,6500.0,93.5,93.65,93.03,93.03,6500.0
2014-10-17 14:30:00,93.31,93.49,93.04,93.32,10800.0,93.31,93.49,93.04,93.32,10800.0
2014-10-17 15:00:00,93.25,93.48,93.08,93.33,16800.0,93.25,93.48,93.08,93.33,16800.0
2014-10-17 15:30:00,93.39,93.75,93.34,93.41,35500.0,93.39,93.75,93.34,93.41,35500.0
2014-10-20 09:30:00,93.24,93.77,92.69,93.36,14000.0,93.24,93.77,92.69,93.36,14000.0
2014-10-20 10:00:00,93.41,93.5,92.86,93.27,6400.0,93.41,93.5,92.86,93.27,6400.0
2014-10-20 10:30:00,93.3,93.48,92.88,92.88,10800.0,93.3,93.48,92.88,92.88,10800.0
2014-10-20 11:00:00,92.93,93.2,92.56,92.64,20900.0,92.93,93.2,92.56,92.64,20900.0
2014-10-20 11:30:00,92.64,93.05,92.21,92.69,8300.0,92.64,93.05,92.21,92.69,8300.0
2014-10-20 12:00:00,92.72,92.96,92.72,92.96,2100.0,92.72,92.96,92.72,92.96,2100.0
2014-10-20 12:30:00,92.98,92.98,92.5,92.5,7600.0,92.98,92.98,92.5,92.5,7600.0
2014-10-20 13:00:00,92.56,93.03,92.56,92.94,4300.0,92.56,93.03,92.56,92.94,4300.0
2014-10-20 13:30:00,92.94,93.14,92.93,93.02,8100.0,92.94,93.14,92.93,93.02,8100.0
2014-10-20 14:00:00,93.1,93.15,92.77,92.82,18800.0,93.1,93.15,92.77,92.82,18800.0
2014-10-20 14:30:00,92.89,93.02,92.7,92.96,8600.0,92.89,93.02,92.7,92.96,8600.0
2014-10-20 15:00:00,93.0,93.13,92.94,93.0,12900.0,93.0,93.13,92.94,93.0,12900.0
2014-10-20 15:30:00,93.03,93.36,92.93,93.15,49500.0,93.03,93.36,92.93,93.15,49500.0
2014-10-21 09:30:00,93.38,94.16,93.06,94.02,9500.0,93.38,94.16,93.06,94.02,9500.0
2014-10-21 10:00:00,93.92,94.85,93.87,94.7,6600.0,93.92,94.85,93.87,94.7,6600.0
2014-10-21 10:30:00,94.5,94.94,94.5,94.84,9000.0,94.5,94.94,94.5,94.84,9000.0
2014-10-21 11:00:00,94.84,94.86,94.59,94.7,14000.0,94.84,94.86,94.59,94.7,14000.0
2014-10-21 11:30:00,94.7,94.84,94.57,94.79,12100.0,94.7,94.84,94.57,94.79,12100.0
2014-10-21 12:00:00,94.83,94.85,94.62,94.66,7500.0,94.83,94.85,94.62,94.66,7500.0
2014-10-21 12:30:00,94.75,94.81,94.6,94.68,25000.0,94.75,94.81,94.6,94.68,25000.0
2014-10-21 13:00:00,94.65,94.7,94.55,94.59,18400.0,94.65,94.7,94.55,94.59,18400.0
2014-10-21 13:30:00,94.6,94.72,94.52,94.6,16300.0,94.6,94.72,94.52,94.6,16300.0
2014-10-21 14:00:00,94.75,94.75,94.48,94.58,11400.0,94.75,94.75,94.48,94.58,11400.0
2014-10-21 14:30:00,94.63,94.66,94.35,94.62,12800.0,94.63,94.66,94.35,94.62,12800.0
2014-10-21 15:00:00,94.53,94.71,94.51,94.58,28200.0,94.53,94.71,94.51,94.58,28200.0
2014-10-21 15:30:00,94.62,94.63,94.27,94.51,41100.0,94.62,94.63,94.27,94.51,41100.0
2014-10-22 09:30:00,94.83,95.1,94.5,94.91,4400.0,94.83,95.1,94.5,94.91,4400.0
2014-10-22 10:00:00,95.0,95.38,94.83,95.38,11800.0,95.0,95.38,94.83,95.38,11800.0
2014-10-22 10:30:00,95.35,95.37,94.94,95.09,12300.0,95.35,95.37,94.94,95.09,12300.0
2014-10-22 11:00:00,95.16,95.5,95.13,95.26,4500.0,95.16,95.5,95.13,95.26,4500.0
2014-10-22 11:30:00,95.22,95.38,95.11,95.13,6200.0,95.22,95.38,95.11,95.13,6200.0
2014-10-22 12:00:00,95.13,95.22,94.72,94.79,5200.0,95.13,95.22,94.72,94.79,5200.0
2014-10-22 12:30:00,94.75,94.79,94.37,94.53,4600.0,94.75,94.79,94.37,94.53,4600.0
2014-10-22 13:00:00,94.53,94.69,94.43,94.48,4100.0,94.53,94.69,94.43,94.48,4100.0
2014-10-22 13:30:00,94.46,94.62,94.16,94.16,3500.0,94.46,94.62,94.16,94.16,3500.0
2014-10-22 14:00:00,94.27,94.51,94.08,94.37,4800.0,94.27,94.51,94.08,94.37,4800.0
2014-10-22 14:30:00,94.39,94.46,93.91,94.46,4000.0,94.39,94.46,93.91,94.46,4000.0
2014-10-22 15:00:00,94.39,94.54,94.01,94.13,7600.0,94.39,94.54,94.01,94.13,7600.0
2014-10-22 15:30:00,94.15,94.15,93.34,93.57,26900.0,94.15,94.15,93.34,93.57,26900.0
2014-10-23 09:30:00,93.11,94.48,92.73,94.03,10700.0,93.11,94.48,92.73,94.03,10700.0
2014-10-23 10:00:00,94.43,94.49,94.0,94.14,23300.0,94.43,94.49,94.0,94.14,23300.0
2014-10-23 10:30:00,94.25,96.71,94.16,96.23,30600.0,94.25,96.71,94.16,96.23,30600.0
2014-10-23 11:00:00,96.42,97.06,96.35,96.58,16800.0,96.42,97.06,96.35,96.58,16800.0
2014-10-23 11:30:00,96.37,96.88,96.03,96.46,21100.0,96.37,96.88,96.03,96.46,21100.0
2014-10-23 12:00:00,96.87,97.0,96.51,96.82,7300.0,96.87,97.0,96.51,96.82,7300.0
2014-10-23 12:30:00,96.8,96.8,96.64,96.8,5000.0,96.8,96.8,96.64,96.8,5000.0
2014-10-23 13:00:00,96.83,96.83,96.16,96.16,20900.0,96.83,96.83,96.16,96.16,20900.0
2014-10-23 13:30:00,96.28,96.36,96.0,96.29,18900.0,96.28,96.36,96.0,96.29,18900.0
2014-10-23 14:00:00,96.31,96.43,95.85,96.2,22100.0,96.31,96.43,95.85,96.2,22100.0
2014-10-23 14:30:00,96.2,96.51,96.04,96.19,10500.0,96.2,96.51,96.04,96.19,10500.0
2014-10-23 15:00:00,96.01,96.09,95.87,96.03,6500.0,96.01,96.09,95.87,96.03,6500.0
2014-10-23 15:30:00,96.06,96.19,95.61,95.97,27400.0,96.06,96.19,95.61,95.97,27400.0
2014-10-24 09:30:00,96.54,98.92,96.16,98.6,39100.0,96.54,98.92,96.16,98.6,39100.0
2014-10-24 10:00:00,98.57,99.04,98.3,98.92,19000.0,98.57,99.04,98.3,98.92,19000.0
2014-10-24 10:30:00,98.92,99.09,98.57,98.75,26300.0,98.92,99.09,98.57,98.75,26300.0
2014-10-24 11:00:00,98.75,98.75,98.55,98.55,10600.0,98.75,98.75,98.55,98.55,10600.0
2014-10-24 11:30:00,98.45,99.11,98.14,99.09,29600.0,98.45,99.11,98.14,99.09,29600.0
2014-10-24 12:00:00,99.04,99.37,98.93,99.03,5900.0,99.04,99.37,98.93,99.03,5900.0
2014-10-24 12:30:00,99.08,99.51,98.99,99.42,9900.0,99.08,99.51,98.99,99.42,9900.0
2014-10-24 13:00:00,99.48,99.57,98.98,99.12,5700.0,99.48,99.57,98.98,99.12,5700.0
2014-10-24 13:30:00,99.11,99.41,98.89,98.99,18100.0,99.11,99.41,98.89,98.99,18100.0
2014-10-24 14:00:00,99.05,99.38,98.98,99.09,12400.0,99.05,99.38,98.98,99.09,12400.0
2014-10-24 14:30:00,99.18,99.57,98.98,99.05,12600.0,99.18,99.57,98.98,99.05,12600.0
2014-10-24 15:00:00,99.06,99.26,98.95,99.26,17700.0,99.06,99.26,98.95,99.26,17700.0
2014-10-24 15:30:00,99.27,99.68,99.08,99.37,31800.0,99.27,99.68,99.08,99.37,31800.0
2014-10-27 09:30:00,98.75,98.99,96.75,96.96,43800.0,98.75,98.99,96.75,96.96,43800.0
2014-10-27 10:00:00,96.95,97.58,96.79,97.22,16000.0,96.95,97.58,96.79,97.22,16000.0
2014-10-27 10:30:00,97.24,97.59,96.93,97.51,4300.0,97.24,97.59,96.93,97.51,4300.0
2014-10-27 11:00:00,97.56,97.99,97.44,97.45,5500.0,97.56,97.99,97.44,97.45,5500.0
2014-10-27 11:30:00,97.68,97.9,97.53,97.53,7100.0,97.68,97.9,97.53,97.53,7100.0
2014-10-27 12:00:00,97.52,97.82,97.4,97.72,6700.0,97.52,97.82,97.4,97.72,6700.0
2014-10-27 12:30:00,97.72,97.89,97.51,97.79,9700.0,97.72,97.89,97.51,97.79,9700.0
2014-10-27 13:00:00,97.87,98.3,97.87,98.13,4500.0,97.87,98.3,97.87,98.13,4500.0
2014-10-27 13:30:00,98.05,98.13,97.91,98.1,9100.0,98.05,98.13,97.91,98.1,9100.0
2014-10-27 14:00:00,98.08,98.41,98.07,98.17,6600.0,98.08,98.41,98.07,98.17,6600.0
2014-10-27 14:30:00,98.15,98.33,98.01,98.18,3600.0,98.15,98.33,98.01,98.18,3600.0
2014-10-27 15:00:00,98.21,98.48,98.21,98.28,6600.0,98.21,98.48,98.21,98.28,6600.0
2014-10-27 15:30:00,98.33,98.59,98.33,98.57,13700.0,98.33,98.59,98.33,98.57,13700.0
2014-10-28 09:30:00,98.77,99.5,98.58,99.5,14100.0,98.77,99.5,98.58,99.5,14100.0
2014-10-28 10:00:00,99.59,100.16,99.59,100.0,10700.0,99.59,100.16,99.59,100.0,10700.0
2014-10-28 10:30:00,99.96,100.03,99.45,99.98,18100.0,99.96,100.03,99.45,99.98,18100.0
2014-10-28 11:00:00,99.92,100.5,99.74,100.5,7700.0,99.92,100.5,99.74,100.5,7700.0
2014-10-28 11:30:00,100.49,100.53,100.13,100.18,7300.0,100.49,100.53,100.13,100.18,7300.0
2014-10-28 12:00:00,100.18,100.6,100.18,100.33,5500.0,100.18,100.6,100.18,100.33,5500.0
2014-10-28 12:30:00,100.37,100.37,100.06,100.14,4600.0,100.37,100.37,100.06,100.14,4600.0
2014-10-28 13:00:00,100.16,100.61,100.12,100.43,3200.0,100.16,100.61,100.12,100.43,3200.0
2014-10-28 13:30:00,100.23,100.81,100.16,100.72,5000.0,100.23,100.81,100.16,100.72,5000.0
2014-10-28 14:00:00,100.71,100.94,100.53,100.92,9700.0,100.71,100.94,100.53,100.92,9700.0
2014-10-28 14:30:00,100.96,101.27,100.93,101.14,9300.0,100.96,101.27,100.93,101.14,9300.0
2014-10-28 15:00:00,101.0,101.37,100.95,101.37,14900.0,101.0,101.37,100.95,101.37,14900.0
2014-10-28 15:30:00,101.45,101.51,100.77,101.19,35900.0,101.45,101.51,100.77,101.19,35900.0
2014-10-29 09:30:00,101.2,101.78,100.73,101.17,25000.0,101.2,101.78,100.73,101.17,25000.0
2014-10-29 10:00:00,101.21,101.21,100.39,100.47,29000.0,101.21,101.21,100.39,100.47,29000.0
2014-10-29 10:30:00,100.4,100.54,100.09,100.09,10200.0,100.4,100.54,100.09,100.09,10200.0
2014-10-29 11:00:00,100.25,100.71,100.22,100.29,9100.0,100.25,100.71,100.22,100.29,9100.0
2014-10-29 11:30:00,100.29,100.52,100.16,100.33,5200.0,100.29,100.52,100.16,100.33,5200.0
2014-10-29 12:00:00,100.45,100.45,99.74,99.77,10600.0,100.45,100.45,99.74,99.77,10600.0
2014-10-29 12:30:00,99.7,100.14,99.7,100.0,12100.0,99.7,100.14,99.7,100.0,12100.0
2014-10-29 13:00:00,100.09,100.32,99.96,100.27,15700.0,100.09,100.32,99.96,100.27,15700.0
2014-10-29 13:30:00,100.27,100.5,99.96,100.4,5200.0,100.27,100.5,99.96,100.4,5200.0
2014-10-29 14:00:00,100.37,100.44,99.38,100.27,12800.0,100.37,100.44,99.38,100.27,12800.0
2014-10-29 14:30:00,100.25,100.49,99.89,100.02,15200.0,100.25,100.49,99.89,100.02,15200.0
2014-10-29 15:00:00,100.01,100.36,99.89,100.26,12200.0,100.01,100.36,99.89,100.26,12200.0
2014-10-29 15:30:00,100.26,100.5,99.96,100.09,31400.0,100.26,100.5,99.96,100.09,31400.0
2014-10-30 09:30:00,99.54,100.49,99.2,100.31,12500.0,99.54,100.49,99.2,100.31,12500.0
2014-10-30 10:00:00,99.93,100.43,99.83,100.41,4700.0,99.93,100.43,99.83,100.41,4700.0
2014-10-30 10:30:00,100.68,101.06,100.31,101.06,5700.0,100.68,101.06,100.31,101.06,5700.0
2014-10-30 11:00:00,100.97,101.08,100.71,101.0,12300.0,100.97,101.08,100.71,101.0,12300.0
2014-10-30 11:30:00,100.76,100.96,100.37,100.93,7700.0,100.76,100.96,100.37,100.93,7700.0
2014-10-30 12:00:00,100.93,101.27,100.88,101.08,7000.0,100.93,101.27,100.88,101.08,7000.0
2014-10-30 12:30:00,101.16,101.77,101.16,101.52,10200.0,101.16,101.77,101.16,101.52,10200.0
2014-10-30 13:00:00,101.58,102.4,101.5,102.4,3900.0,101.58,102.4,101.5,102.4,3900.0
2014-10-30 13:30:00,102.41,102.41,101.81,102.15,7500.0,102.41,102.41,101.81,102.15,7500.0
2014-10-30 14:00:00,102.24,102.88,102.22,102.5,11100.0,102.24,102.88,102.22,102.5,11100.0
2014-10-30 14:30:00,102.6,102.62,101.97,102.06,12700.0,102.6,102.62,101.97,102.06,12700.0
2014-10-30 15:00:00,102.07,102.27,102.0,102.08,12100.0,102.07,102.27,102.0,102.08,12100.0
2014-10-30 15:30:00,102.05,102.29,102.01,102.23,27000.0,102.05,102.29,102.01,102.23,27000.0
2014-10-31 09:30:00,104.0,104.25,103.24,103.8,9300.0,104.0,104.25,103.24,103.8,9300.0
2014-10-31 10:00:00,103.51,104.08,103.21,103.85,9100.0,103.51,104.08,103.21,103.85,9100.0
2014-10-31 10:30:00,103.8,104.04,103.77,103.97,6900.0,103.8,104.04,103.77,103.97,6900.0
2014-10-31 11:00:00,103.78,104.25,103.77,104.16,8800.0,103.78,104.25,103.77,104.16,8800.0
2014-10-31 11:30:00,104.03,104.03,103.45,103.57,5500.0,104.03,104.03,103.45,103.57,5500.0
2014-10-31 12:00:00,103.53,103.65,103.35,103.48,8800.0,103.53,103.65,103.35,103.48,8800.0
2014-10-31 12:30:00,103.56,103.78,103.37,103.78,3500.0,103.56,103.78,103.37,103.78,3500.0
2014-10-31 13:00:00,103.91,103.99,103.32,103.7,5000.0,103.91,103.99,103.32,103.7,5000.0
2014-10-31 13:30:00,103.71,103.91,103.5,103.5,3000.0,103.71,103.91,103.5,103.5,3000.0
2014-10-31 14:00:00,103.54,103.94,103.47,103.65,5800.0,103.54,103.94,103.47,103.65,5800.0
2014-10-31 14:30:00,103.63,103.79,103.31,103.55,7100.0,103.63,103.79,103.31,103.55,7100.0
2014-10-31 15:00:00,103.44,103.48,103.2,103.48,14000.0,103.44,103.48,103.2,103.48,14000.0
2014-10-31 15:30:00,103.46,103.68,103.22,103.62,32400.0,103.46,103.68,103.22,103.62,32400.0
2014-11-03 09:30:00,103.98,104.5,103.28,104.01,10300.0,103.98,104.5,103.28,104.01,10300.0
2014-11-03 10:00:00,104.02,104.06,103.36,103.57,5600.0,104.02,104.06,103.36,103.57,5600.0
2014-11-03 10:30:00,103.6,103.7,103.24,103.51,3800.0,103.6,103.7,103.24,103.51,3800.0
2014-11-03 11:00:00,103.37,103.91,103.37,103.57,6000.0,103.37,103.91,103.37,103.57,6000.0
2014-11-03 11:30:00,103.7,104.44,103.7,104.38,7800.0,103.7,104.44,103.7,104.38,7800.0
2014-11-03 12:00:00,104.44,104.79,104.28,104.76,9800.0,104.44,104.79,104.28,104.76,9800.0
2014-11-03 12:30:00,104.71,105.2,104.65,104.99,40000.0,104.71,105.2,104.65,104.99,40000.0
2014-11-03 13:00:00,104.83,105.18,104.81,104.88,7800.0,104.83,105.18,104.81,104.88,7800.0
2014-11-03 13:30:00,105.0,105.0,104.67,104.73,6500.0,105.0,105.0,104.67,104.73,6500.0
2014-11-03 14:00:00,104.73,104.78,104.48,104.64,3600.0,104.73,104.78,104.48,104.64,3600.0
2014-11-03 14:30:00,104.63,104.65,104.26,104.26,4800.0,104.63,104.65,104.26,104.26,4800.0
2014-11-03 15:00:00,104.19,104.34,104.02,104.02,7100.0,104.19,104.34,104.02,104.02,7100.0
2014-11-03 15:30:00,104.08,104.33,103.97,104.26,33000.0,104.08,104.33,103.97,104.26,33000.0
2014-11-04 09:30:00,103.76,104.88,103.76,104.46,5100.0,103.76,104.88,103.76,104.46,5100.0
2014-11-04 10:00:00,104.37,104.93,104.37,104.52,3200.0,104.37,104.93,104.37,104.52,3200.0
2014-11-04 10:30:00,104.39,104.58,104.01,104.01,10900.0,104.39,104.58,104.01,104.01,10900.0
2014-11-04 11:00:00,104.07,104.21,103.8,104.17,2600.0,104.07,104.21,103.8,104.17,2600.0
2014-11-04 11:30:00,104.1,104.4,104.08,104.16,4100.0,104.1,104.4,104.08,104.16,4100.0
2014-11-04 12:00:00,104.18,104.58,104.18,104.44,2700.0,104.18,104.58,104.18,104.44,2700.0
2014-11-04 12:30:00,104.29,104.3,103.95,104.06,7900.0,104.29,104.3,103.95,104.06,7900.0
2014-11-04 13:00:00,104.02,104.12,103.74,103.98,13500.0,104.02,104.12,103.74,103.98,13500.0
2014-11-04 13:30:00,103.9,104.34,103.78,104.29,4600.0,103.9,104.34,103.78,104.29,4600.0
2014-11-04 14:00:00,104.36,104.51,104.25,104.3,5800.0,104.36,104.51,104.25,104.3,5800.0
2014-11-04 14:30:00,104.28,104.57,104.28,104.54,5700.0,104.28,104.57,104.28,104.54,5700.0
2014-11-04 15:00:00,104.5,104.5,104.29,104.37,4700.0,104.5,104.5,104.29,104.37,4700.0
2014-11-04 15:30:00,104.29,104.39,104.06,104.22,16500.0,104.29,104.39,104.06,104.22,16500.0
2014-11-05 09:30:00,104.67,105.14,104.43,104.71,6800.0,104.67,105.14,104.43,104.71,6800.0
2014-11-05 10:00:00,105.03,105.47,104.9,105.14,8300.0,105.03,105.47,104.9,105.14,8300.0
2014-11-05 10:30:00,104.97,105.02,104.34,104.45,11300.0,104.97,105.02,104.34,104.45,11300.0
2014-11-05 11:00:00,104.7,104.95,104.58,104.64,7900.0,104.7,104.95,104.58,104.64,7900.0
2014-11-05 11:30:00,104.45,104.69,104.4,104.5,8000.0,104.45,104.69,104.4,104.5,8000.0
2014-11-05 12:00:00,104.49,104.55,104.11,104.16,11300.0,104.49,104.55,104.11,104.16,11300.0
2014-11-05 12:30:00,104.1,104.65,104.1,104.62,23700.0,104.1,104.65,104.1,104.62,23700.0
2014-11-05 13:00:00,104.66,104.83,104.48,104.54,5600.0,104.66,104.83,104.48,104.54,5600.0
2014-11-05 13:30:00,104.48,104.52,104.06,104.34,6200.0,104.48,104.52,104.06,104.34,6200.0
2014-11-05 14:00:00,104.29,104.65,104.29,104.45,9100.0,104.29,104.65,104.29,104.45,9100.0
2014-11-05 14:30:00,104.6,104.83,104.54,104.83,10000.0,104.6,104.83,104.54,104.83,10000.0
2014-11-05 15:00:00,104.89,104.9,104.58,104.74,11900.0,104.89,104.9,104.58,104.74,11900.0
2014-11-05 15:30:00,104.76,104.92,104.46,104.62,32300.0,104.76,104.92,104.46,104.62,32300.0
2014-11-06 09:30:00,104.86,104.86,104.03,104.04,14700.0,104.86,104.86,104.03,104.04,14700.0
2014-11-06 10:00:00,104.08,104.16,103.85,104.06,6800.0,104.08,104.16,103.85,104.06,6800.0
2014-11-06 10:30:00,103.95,104.47,103.87,104.4,9000.0,103.95,104.47,103.87,104.4,9000.0
2014-11-06 11:00:00,104.28,104.85,104.27,104.69,8100.0,104.28,104.85,104.27,104.69,8100.0
2014-11-06 11:30:00,104.73,105.12,104.68,104.84,17300.0,104.73,105.12,104.68,104.84,17300.0
2014-11-06 12:00:00,105.0,105.13,104.95,105.01,8000.0,105.0,105.13,104.95,105.01,8000.0
2014-11-06 12:30:00,105.06,105.25,104.72,105.0,20100.0,105.06,105.25,104.72,105.0,20100.0
2014-11-06 13:00:00,105.0,105.18,104.87,104.9,11100.0,105.0,105.18,104.87,104.9,11100.0
2014-11-06 13:30:00,104.94,104.98,104.59,104.86,10400.0,104.94,104.98,104.59,104.86,10400.0
2014-11-06 14:00:00,104.8,104.83,104.65,104.77,12400.0,104.8,104.83,104.65,104.77,12400.0
2014-11-06 14:30:00,104.77,104.77,104.46,104.7,6700.0,104.77,104.77,104.46,104.7,6700.0
2014-11-06 15:00:00,104.78,104.78,104.65,104.74,7700.0,104.78,104.78,104.65,104.74,7700.0
2014-11-06 15:30:00,104.81,105.0,104.66,104.95,23400.0,104.81,105.0,104.66,104.95,23400.0
2014-11-07 09:30:00,104.71,104.71,103.31,104.08,13400.0,104.71,104.71,103.31,104.08,13400.0
2014-11-07 10:00:00,103.84,104.32,103.79,104.08,2300.0,103.84,104.32,103.79,104.08,2300.0
2014-11-07 10:30:00,103.97,104.6,103.92,104.6,9000.0,103.97,104.6,103.92,104.6,9000.0
2014-11-07 11:00:00,104.81,104.81,104.43,104.63,2000.0,104.81,104.81,104.43,104.63,2000.0
2014-11-07 11:30:00,104.69,104.93,104.46,104.81,10900.0,104.69,104.93,104.46,104.81,10900.0
2014-11-07 12:00:00,104.76,104.85,104.51,104.68,9100.0,104.76,104.85,104.51,104.68,9100.0
2014-11-07 12:30:00,104.63,104.96,104.63,104.93,3200.0,104.63,104.96,104.63,104.93,3200.0
2014-11-07 13:00:00,104.84,105.0,104.78,104.96,5200.0,104.84,105.0,104.78,104.96,5200.0
2014-11-07 13:30:00,104.92,105.09,104.46,104.64,12500.0,104.92,105.09,104.46,104.64,12500.0
2014-11-07 14:00:00,104.64,104.75,104.53,104.57,2800.0,104.64,104.75,104.53,104.57,2800.0
2014-11-07 14:30:00,104.58,104.76,104.51,104.64,4800.0,104.58,104.76,104.51,104.64,4800.0
2014-11-07 15:00:00,104.62,104.62,104.49,104.49,2600.0,104.62,104.62,104.49,104.49,2600.0
2014-11-07 15:30:00,104.51,104.86,104.47,104.81,24300.0,104.51,104.86,104.47,104.81,24300.0
2014-11-10 09:30:00,104.76,104.89,104.05,104.51,5800.0,104.76,104.89,104.05,104.51,5800.0
2014-11-10 10:00:00,104.31,104.88,104.31,104.65,2400.0,104.31,104.88,104.31,104.65,2400.0
2014-11-10 10:30:00,104.84,105.65,104.64,105.65,7500.0,104.84,105.65,104.64,105.65,7500.0
2014-11-10 11:00:00,105.63,105.7,105.26,105.57,5800.0,105.63,105.7,105.26,105.57,5800.0
2014-11-10 11:30:00,105.58,105.61,105.18,105.18,1800.0,105.58,105.61,105.18,105.18,1800.0
2014-11-10 12:00:00,105.27,105.37,104.98,105.05,4200.0,105.27,105.37,104.98,105.05,4200.0
2014-11-10 12:30:00,105.09,105.09,104.96,105.03,3000.0,105.09,105.09,104.96,105.03,3000.0
2014-11-10 13:00:00,105.08,105.46,105.08,105.45,5000.0,105.08,105.46,105.08,105.45,5000.0
2014-11-10 13:30:00,105.34,105.34,105.09,105.21,3300.0,105.34,105.34,105.09,105.21,3300.0
2014-11-10 14:00:00,105.22,105.84,105.22,105.76,31800.0,105.22,105.84,105.22,105.76,31800.0
2014-11-10 14:30:00,105.73,106.1,105.73,106.06,6700.0,105.73,106.1,105.73,106.06,6700.0
2014-11-10 15:00:00,106.04,106.04,105.7,105.79,10900.0,106.04,106.04,105.7,105.79,10900.0
2014-11-10 15:30:00,105.71,106.04,105.57,106.04,24300.0,105.71,106.04,105.57,106.04,24300.0
2014-11-11 09:30:00,106.13,106.56,105.75,105.84,4300.0,106.13,106.56,105.75,105.84,4300.0
2014-11-11 10:00:00,105.84,106.09,105.76,106.09,6300.0,105.84,106.09,105.76,106.09,6300.0
2014-11-11 10:30:00,106.18,106.59,106.07,106.57,19000.0,106.18,106.59,106.07,106.57,19000.0
2014-11-11 11:00:00,106.57,106.72,106.45,106.64,4300.0,106.57,106.72,106.45,106.64,4300.0
2014-11-11 11:30:00,106.7,106.77,106.57,106.67,2200.0,106.7,106.77,106.57,106.67,2200.0
2014-11-11 12:00:00,106.57,106.57,105.87,105.87,3100.0,106.57,106.57,105.87,105.87,3100.0
2014-11-11 12:30:00,105.97,106.04,105.62,105.81,2200.0,105.97,106.04,105.62,105.81,2200.0
2014-11-11 13:00:00,105.67,105.92,105.66,105.87,2200.0,105.67,105.92,105.66,105.87,2200.0
2014-11-11 13:30:00,105.77,105.77,105.53,105.57,2700.0,105.77,105.77,105.53,105.57,2700.0
2014-11-11 14:00:00,105.67,105.77,105.61,105.65,1300.0,105.67,105.77,105.61,105.65,1300.0
2014-11-11 14:30:00,105.68,105.68,105.56,105.57,1400.0,105.68,105.68,105.56,105.57,1400.0
2014-11-11 15:00:00,105.64,105.67,105.45,105.49,4200.0,105.64,105.67,105.45,105.49,4200.0
2014-11-11 15:30:00,105.47,105.87,105.47,105.69,17600.0,105.47,105.87,105.47,105.69,17600.0
2014-11-12 09:30:00,105.47,106.13,104.97,105.97,7200.0,105.47,106.13,104.97,105.97,7200.0
2014-11-12 10:00:00,105.71,106.17,105.71,106.01,3900.0,105.71,106.17,105.71,106.01,3900.0
2014-11-12 10:30:00,106.15,106.15,105.92,105.92,2600.0,106.15,106.15,105.92,105.92,2600.0
2014-11-12 11:00:00,105.86,106.18,105.86,106.12,3100.0,105.86,106.18,105.86,106.12,3100.0
2014-11-12 11:30:00,106.13,106.35,106.0,106.27,1800.0,106.13,106.35,106.0,106.27,1800.0
2014-11-12 12:00:00,106.21,106.39,106.2,106.32,6100.0,106.21,106.39,106.2,106.32,6100.0
2014-11-12 12:30:00,106.28,106.44,106.25,106.43,3200.0,106.28,106.44,106.25,106.43,3200.0
2014-11-12 13:00:00,106.34,106.47,106.26,106.47,5900.0,106.34,106.47,106.26,106.47,5900.0
2014-11-12 13:30:00,106.44,106.71,106.37,106.69,10800.0,106.44,106.71,106.37,106.69,10800.0
2014-11-12 14:00:00,106.69,106.99,106.64,106.91,5900.0,106.69,106.99,106.64,106.91,5900.0
2014-11-12 14:30:00,106.92,106.92,106.57,106.77,5700.0,106.92,106.92,106.57,106.77,5700.0
2014-11-12 15:00:00,106.77,106.78,106.59,106.72,4700.0,106.77,106.78,106.59,106.72,4700.0
2014-11-12 15:30:00,106.72,106.87,106.57,106.67,13000.0,106.72,106.87,106.57,106.67,13000.0
2014-11-13 09:30:00,107.57,108.64,106.68,107.57,5900.0,107.57,108.64,106.68,107.57,5900.0
2014-11-13 10:00:00,107.55,107.66,107.2,107.36,4400.0,107.55,107.66,107.2,107.36,4400.0
2014-11-13 10:30:00,107.58,107.79,107.3,107.45,6800.0,107.58,107.79,107.3,107.45,6800.0
2014-11-13 11:00:00,107.35,107.35,107.01,107.11,2600.0,107.35,107.35,107.01,107.11,2600.0
2014-11-13 11:30:00,106.99,107.12,106.68,107.12,5400.0,106.99,107.12,106.68,107.12,5400.0
2014-11-13 12:00:00,107.05,107.16,106.67,107.02,9700.0,107.05,107.16,106.67,107.02,9700.0
2014-11-13 12:30:00,107.12,107.25,106.66,106.76,3100.0,107.12,107.25,106.66,106.76,3100.0
2014-11-13 13:00:00,106.72,106.85,106.4,106.48,3900.0,106.72,106.85,106.4,106.48,3900.0
2014-11-13 13:30:00,106.47,106.48,106.19,106.46,2500.0,106.47,106.48,106.19,106.46,2500.0
2014-11-13 14:00:00,106.46,106.68,106.26,106.68,9100.0,106.46,106.68,106.26,106.68,9100.0
2014-11-13 14:30:00,106.64,106.65,106.45,106.47,5200.0,106.64,106.65,106.45,106.47,5200.0
2014-11-13 15:00:00,106.46,107.34,106.46,106.93,38900.0,106.46,107.34,106.46,106.93,38900.0
2014-11-13 15:30:00,106.81,106.87,106.42,106.49,27100.0,106.81,106.87,106.42,106.49,27100.0
2014-11-14 09:30:00,106.63,107.16,105.83,106.73,15100.0,106.63,107.16,105.83,106.73,15100.0
2014-11-14 10:00:00,106.54,107.27,106.49,106.83,56300.0,106.54,107.27,106.49,106.83,56300.0
2014-11-14 10:30:00,106.96,107.3,106.89,107.08,24200.0,106.96,107.3,106.89,107.08,24200.0
2014-11-14 11:00:00,107.09,107.42,106.92,107.22,17200.0,107.09,107.42,106.92,107.22,17200.0
2014-11-14 11:30:00,107.19,107.33,106.89,107.11,8100.0,107.19,107.33,106.89,107.11,8100.0
2014-11-14 12:00:00,107.1,107.23,106.9,106.96,5300.0,107.1,107.23,106.9,106.96,5300.0
2014-11-14 12:30:00,107.0,107.0,106.86,106.86,2300.0,107.0,107.0,106.86,106.86,2300.0
2014-11-14 13:00:00,106.78,106.83,106.49,106.49,6600.0,106.78,106.83,106.49,106.49,6600.0
2014-11-14 13:30:00,106.49,106.82,106.47,106.47,2700.0,106.49,106.82,106.47,106.47,2700.0
2014-11-14 14:00:00,106.32,106.54,106.32,106.38,1700.0,106.32,106.54,106.32,106.38,1700.0
2014-11-14 14:30:00,106.38,106.59,106.38,106.53,2500.0,106.38,106.59,106.38,106.53,2500.0
2014-11-14 15:00:00,106.53,106.53,106.16,106.18,4500.0,106.53,106.53,106.16,106.18,4500.0
2014-11-14 15:30:00,106.25,106.29,105.87,105.93,24100.0,106.25,106.29,105.87,105.93,24100.0
2014-11-17 09:30:00,105.9,106.27,105.3,106.27,14400.0,105.9,106.27,105.3,106.27,14400.0
2014-11-17 10:00:00,106.03,106.3,105.73,106.0,10700.0,106.03,106.3,105.73,106.0,10700.0
2014-11-17 10:30:00,106.27,106.27,105.78,106.26,4300.0,106.27,106.27,105.78,106.26,4300.0
2014-11-17 11:00:00,106.21,106.52,105.89,106.05,11400.0,106.21,106.52,105.89,106.05,11400.0
2014-11-17 11:30:00,106.11,106.39,105.92,106.19,3800.0,106.11,106.39,105.92,106.19,3800.0
2014-11-17 12:00:00,106.06,106.33,106.0,106.33,13600.0,106.06,106.33,106.0,106.33,13600.0
2014-11-17 12:30:00,106.29,106.51,106.05,106.4,4500.0,106.29,106.51,106.05,106.4,4500.0
2014-11-17 13:00:00,106.48,106.48,106.2,106.44,3500.0,106.48,106.48,106.2,106.44,3500.0
2014-11-17 13:30:00,106.34,106.51,106.01,106.07,15000.0,106.34,106.51,106.01,106.07,15000.0
2014-11-17 14:00:00,106.08,106.27,105.59,106.05,23700.0,106.08,106.27,105.59,106.05,23700.0
2014-11-17 14:30:00,105.96,106.25,105.89,106.21,5000.0,105.96,106.25,105.89,106.21,5000.0
2014-11-17 15:00:00,106.17,106.2,105.91,105.93,5000.0,106.17,106.2,105.91,105.93,5000.0
2014-11-17 15:30:00,105.92,105.93,105.37,105.37,33300.0,105.92,105.93,105.37,105.37,33300.0
2014-11-18 09:30:00,105.48,106.79,105.41,106.31,4700.0,105.48,106.79,105.41,106.31,4700.0
2014-11-18 10:00:00,106.26,106.58,105.82,106.06,23800.0,106.26,106.58,105.82,106.06,23800.0
2014-11-18 10:30:00,105.98,106.45,105.98,106.3,4100.0,105.98,106.45,105.98,106.3,4100.0
2014-11-18 11:00:00,106.41,106.65,106.2,106.59,7300.0,106.41,106.65,106.2,106.59,7300.0
2014-11-18 11:30:00,106.63,106.86,106.63,106.73,4200.0,106.63,106.86,106.63,106.73,4200.0
2014-11-18 12:00:00,106.87,106.87,106.59,106.59,2800.0,106.87,106.87,106.59,106.59,2800.0
2014-11-18 12:30:00,106.65,106.73,106.57,106.57,2500.0,106.65,106.73,106.57,106.57,2500.0
2014-11-18 13:00:00,106.68,106.69,106.46,106.63,2000.0,106.68,106.69,106.46,106.63,2000.0
2014-11-18 13:30:00,106.66,106.66,106.5,106.58,2500.0,106.66,106.66,106.5,106.58,2500.0
2014-11-18 14:00:00,106.72,106.9,106.72,106.82,2500.0,106.72,106.9,106.72,106.82,2500.0
2014-11-18 14:30:00,106.87,106.91,106.56,106.62,6600.0,106.87,106.91,106.56,106.62,6600.0
2014-11-18 15:00:00,106.65,106.87,106.59,106.69,9000.0,106.65,106.87,106.59,106.69,9000.0
2014-11-18 15:30:00,106.65,106.66,106.1,106.14,26200.0,106.65,106.66,106.1,106.14,26200.0
2014-11-19 09:30:00,106.15,106.89,105.33,105.65,5600.0,106.15,106.89,105.33,105.65,5600.0
2014-11-19 10:00:00,105.77,105.94,105.48,105.78,6000.0,105.77,105.94,105.48,105.78,6000.0
2014-11-19 10:30:00,105.86,105.86,105.31,105.39,7800.0,105.86,105.86,105.31,105.39,7800.0
2014-11-19 11:00:00,105.22,105.53,105.05,105.53,7000.0,105.22,105.53,105.05,105.53,7000.0
2014-11-19 11:30:00,105.53,105.79,105.36,105.7,8700.0,105.53,105.79,105.36,105.7,8700.0
2014-11-19 12:00:00,105.7,105.96,105.6,105.68,4700.0,105.7,105.96,105.6,105.68,4700.0
2014-11-19 12:30:00,105.82,105.86,105.48,105.69,2800.0,105.82,105.86,105.48,105.69,2800.0
2014-11-19 13:00:00,105.7,106.14,105.69,106.08,7200.0,105.7,106.14,105.69,106.08,7200.0
2014-11-19 13:30:00,106.05,106.09,105.76,105.76,5000.0,106.05,106.09,105.76,105.76,5000.0
2014-11-19 14:00:00,105.75,106.14,105.68,105.77,5200.0,105.75,106.14,105.68,105.77,5200.0
2014-11-19 14:30:00,105.81,105.87,105.57,105.67,5700.0,105.81,105.87,105.57,105.67,5700.0
2014-11-19 15:00:00,105.79,106.16,105.72,106.04,8800.0,105.79,106.16,105.72,106.04,8800.0
2014-11-19 15:30:00,106.02,106.1,105.74,105.9,16100.0,106.02,106.1,105.74,105.9,16100.0
2014-11-20 09:30:00,105.3,105.9,103.99,105.1,23500.0,105.3,105.9,103.99,105.1,23500.0
2014-11-20 10:00:00,105.14,105.92,105.0,105.62,6000.0,105.14,105.92,105.0,105.62,6000.0
2014-11-20 10:30:00,105.63,105.87,105.43,105.85,3300.0,105.63,105.87,105.43,105.85,3300.0
2014-11-20 11:00:00,105.73,105.95,105.39,105.93,10000.0,105.73,105.95,105.39,105.93,10000.0
2014-11-20 11:30:00,106.0,106.24,105.79,106.07,8800.0,106.0,106.24,105.79,106.07,8800.0
2014-11-20 12:00:00,106.11,106.23,105.78,105.9,6600.0,106.11,106.23,105.78,105.9,6600.0
2014-11-20 12:30:00,105.9,106.1,105.81,105.86,20800.0,105.9,106.1,105.81,105.86,20800.0
2014-11-20 13:00:00,105.9,105.9,105.77,105.89,4200.0,105.9,105.9,105.77,105.89,4200.0
2014-11-20 13:30:00,106.0,106.16,105.88,106.01,7300.0,106.0,106.16,105.88,106.01,7300.0
2014-11-20 14:00:00,105.99,106.12,105.98,106.0,4500.0,105.99,106.12,105.98,106.0,4500.0
2014-11-20 14:30:00,106.02,106.24,105.91,106.0,15200.0,106.02,106.24,105.91,106.0,15200.0
2014-11-20 15:00:00,105.92,106.17,105.82,105.98,8800.0,105.92,106.17,105.82,105.98,8800.0
2014-11-20 15:30:00,105.96,106.26,105.92,106.25,19500.0,105.96,106.26,105.92,106.25,19500.0
2014-11-21 09:30:00,107.31,107.53,106.7,107.16,10200.0,107.31,107.53,106.7,107.16,10200.0
2014-11-21 10:00:00,107.14,107.71,107.12,107.51,7300.0,107.14,107.71,107.12,107.51,7300.0
2014-11-21 10:30:00,107.68,107.78,107.32,107.32,2500.0,107.68,107.78,107.32,107.32,2500.0
2014-11-21 11:00:00,107.27,107.6,107.08,107.58,6800.0,107.27,107.6,107.08,107.58,6800.0
2014-11-21 11:30:00,107.38,107.69,107.15,107.59,6500.0,107.38,107.69,107.15,107.59,6500.0
2014-11-21 12:00:00,107.46,107.55,107.08,107.15,2400.0,107.46,107.55,107.08,107.15,2400.0
2014-11-21 12:30:00,107.15,107.33,106.85,107.13,4000.0,107.15,107.33,106.85,107.13,4000.0
2014-11-21 13:00:00,107.24,107.25,106.86,106.86,2700.0,107.24,107.25,106.86,106.86,2700.0
2014-11-21 13:30:00,106.66,106.95,106.52,106.8,13900.0,106.66,106.95,106.52,106.8,13900.0
2014-11-21 14:00:00,106.82,107.0,106.21,106.21,6600.0,106.82,107.0,106.21,106.21,6600.0
2014-11-21 14:30:00,106.4,106.99,106.34,106.57,3600.0,106.4,106.99,106.34,106.57,3600.0
2014-11-21 15:00:00,106.7,106.89,106.61,106.7,5800.0,106.7,106.89,106.61,106.7,5800.0
2014-11-21 15:30:00,106.79,106.83,106.25,106.42,15500.0,106.79,106.83,106.25,106.42,15500.0
2014-11-24 09:30:00,106.9,107.35,106.72,107.1,7900.0,106.9,107.35,106.72,107.1,7900.0
2014-11-24 10:00:00,107.1,107.1,106.84,106.95,4500.0,107.1,107.1,106.84,106.95,4500.0
2014-11-24 10:30:00,107.08,107.1,106.83,107.06,3200.0,107.08,107.1,106.83,107.06,3200.0
2014-11-24 11:00:00,107.05,107.1,106.75,106.75,4100.0,107.05,107.1,106.75,106.75,4100.0
2014-11-24 11:30:00,106.78,106.99,106.78,106.85,1900.0,106.78,106.99,106.78,106.85,1900.0
2014-11-24 12:00:00,106.88,107.0,106.84,106.95,4900.0,106.88,107.0,106.84,106.95,4900.0
2014-11-24 12:30:00,106.83,107.0,106.82,106.88,8600.0,106.83,107.0,106.82,106.88,8600.0
2014-11-24 13:00:00,106.9,107.01,106.83,107.0,5200.0,106.9,107.01,106.83,107.0,5200.0
2014-11-24 13:30:00,107.01,107.3,106.97,107.24,10500.0,107.01,107.3,106.97,107.24,10500.0
2014-11-24 14:00:00,107.22,107.67,107.22,107.53,5100.0,107.22,107.67,107.22,107.53,5100.0
2014-11-24 14:30:00,107.55,107.7,107.55,107.61,3700.0,107.55,107.7,107.55,107.61,3700.0
2014-11-24 15:00:00,107.41,107.41,107.15,107.35,5800.0,107.41,107.41,107.15,107.35,5800.0
2014-11-24 15:30:00,107.42,107.75,107.27,107.56,25600.0,107.42,107.75,107.27,107.56,25600.0
2014-11-25 09:30:00,108.05,108.8,108.05,108.39,2500.0,108.05,108.8,108.05,108.39,2500.0
2014-11-25 10:00:00,108.24,108.36,107.85,108.06,3500.0,108.24,108.36,107.85,108.06,3500.0
2014-11-25 10:30:00,108.13,108.16,107.9,108.12,5400.0,108.13,108.16,107.9,108.12,5400.0
2014-11-25 11:00:00,107.96,108.03,107.62,107.62,2300.0,107.96,108.03,107.62,107.62,2300.0
2014-11-25 11:30:00,107.78,108.12,107.78,107.94,3700.0,107.78,108.12,107.78,107.94,3700.0
2014-11-25 12:00:00,108.02,108.28,107.78,107.95,4900.0,108.02,108.28,107.78,107.95,4900.0
2014-11-25 12:30:00,107.95,108.42,107.91,108.28,4400.0,107.95,108.42,107.91,108.28,4400.0
2014-11-25 13:00:00,108.24,108.36,107.98,108.29,5200.0,108.24,108.36,107.98,108.29,5200.0
2014-11-25 13:30:00,108.19,108.31,107.89,107.91,2900.0,108.19,108.31,107.89,107.91,2900.0
2014-11-25 14:00:00,107.98,108.26,107.96,108.21,10100.0,107.98,108.26,107.96,108.21,10100.0
2014-11-25 14:30:00,108.19,108.35,108.17,108.21,3000.0,108.19,108.35,108.17,108.21,3000.0
2014-11-25 15:00:00,108.21,108.3,108.11,108.3,6400.0,108.21,108.3,108.11,108.3,6400.0
2014-11-25 15:30:00,108.25,108.32,108.02,108.24,16000.0,108.25,108.32,108.02,108.24,16000.0
2014-11-26 09:30:00,108.3,108.3,108.0,108.23,3100.0,108.3,108.3,108.0,108.23,3100.0
2014-11-26 10:00:00,108.05,108.61,108.03,108.33,14800.0,108.05,108.61,108.03,108.33,14800.0
2014-11-26 10:30:00,108.38,108.52,108.23,108.49,12900.0,108.38,108.52,108.23,108.49,12900.0
2014-11-26 11:00:00,108.3,108.53,108.18,108.37,12100.0,108.3,108.53,108.18,108.37,12100.0
2014-11-26 11:30:00,108.42,108.44,108.27,108.36,2700.0,108.42,108.44,108.27,108.36,2700.0
2014-11-26 12:00:00,108.41,108.5,108.25,108.38,2700.0,108.41,108.5,108.25,108.38,2700.0
2014-11-26 12:30:00,108.33,108.6,108.33,108.47,2900.0,108.33,108.6,108.33,108.47,2900.0
2014-11-26 13:00:00,108.59,108.67,108.36,108.41,12100.0,108.59,108.67,108.36,108.41,12100.0
2014-11-26 13:30:00,108.43,108.7,108.43,108.7,19100.0,108.43,108.7,108.43,108.7,19100.0
2014-11-26 14:00:00,108.71,108.85,108.55,108.85,4800.0,108.71,108.85,108.55,108.85,4800.0
2014-11-26 14:30:00,108.86,108.91,108.66,108.73,3800.0,108.86,108.91,108.66,108.73,3800.0
2014-11-26 15:00:00,108.67,108.67,108.33,108.33,5400.0,108.67,108.67,108.33,108.33,5400.0
2014-11-26 15:30:00,108.37,108.74,108.37,108.53,19900.0,108.37,108.74,108.37,108.53,19900.0
2014-11-28 09:30:00,108.5,109.18,108.1,108.61,6300.0,108.5,109.18,108.1,108.61,6300.0
2014-11-28 10:00:00,108.61,109.02,108.45,109.0,11800.0,108.61,109.02,108.45,109.0,11800.0
2014-11-28 10:30:00,108.99,109.01,108.66,108.73,4900.0,108.99,109.01,108.66,108.73,4900.0
2014-11-28 11:00:00,108.71,108.84,108.48,108.6,7400.0,108.71,108.84,108.48,108.6,7400.0
2014-11-28 11:30:00,108.6,108.6,107.98,108.07,3900.0,108.6,108.6,107.98,108.07,3900.0
2014-11-28 12:00:00,108.01,108.46,107.92,107.95,10100.0,108.01,108.46,107.92,107.95,10100.0
2014-11-28 12:30:00,107.93,108.16,106.82,106.91,21000.0,107.93,108.16,106.82,106.91,21000.0
2014-12-01 09:30:00,106.74,107.39,105.91,106.48,6600.0,106.74,107.39,105.91,106.48,6600.0
2014-12-01 10:00:00,106.55,107.04,106.41,106.66,9100.0,106.55,107.04,106.41,106.66,9100.0
2014-12-01 10:30:00,106.54,106.61,105.72,105.81,7300.0,106.54,106.61,105.72,105.81,7300.0
2014-12-01 11:00:00,105.68,106.48,105.67,106.48,11700.0,105.68,106.48,105.67,106.48,11700.0
2014-12-01 11:30:00,106.27,106.46,106.14,106.3,2700.0,106.27,106.46,106.14,106.3,2700.0
2014-12-01 12:00:00,106.3,106.51,106.15,106.35,3700.0,106.3,106.51,106.15,106.35,3700.0
2014-12-01 12:30:00,106.27,106.83,106.27,106.81,3300.0,106.27,106.83,106.27,106.81,3300.0
2014-12-01 13:00:00,106.86,106.99,106.67,106.84,6600.0,106.86,106.99,106.67,106.84,6600.0
2014-12-01 13:30:00,106.82,106.97,106.62,106.69,5900.0,106.82,106.97,106.62,106.69,5900.0
2014-12-01 14:00:00,106.84,106.95,106.46,106.84,5600.0,106.84,106.95,106.46,106.84,5600.0
2014-12-01 14:30:00,106.86,107.06,106.8,106.8,4400.0,106.86,107.06,106.8,106.8,4400.0
2014-12-01 15:00:00,106.89,107.06,106.81,106.92,5300.0,106.89,107.06,106.81,106.92,5300.0
2014-12-01 15:30:00,106.95,106.95,106.09,106.22,33700.0,106.95,106.95,106.09,106.22,33700.0
2014-12-02 09:30:00,106.22,106.98,106.13,106.67,7600.0,106.22,106.98,106.13,106.67,7600.0
2014-12-02 10:00:00,106.65,106.94,106.34,106.76,17400.0,106.65,106.94,106.34,106.76,17400.0
2014-12-02 10:30:00,106.81,107.45,106.64,107.45,7800.0,106.81,107.45,106.64,107.45,7800.0
2014-12-02 11:00:00,107.39,107.69,107.39,107.66,4100.0,107.39,107.69,107.39,107.66,4100.0
2014-12-02 11:30:00,107.57,107.57,106.81,107.09,11600.0,107.57,107.57,106.81,107.09,11600.0
2014-12-02 12:00:00,107.08,107.09,106.85,106.89,3600.0,107.08,107.09,106.85,106.89,3600.0
2014-12-02 12:30:00,106.89,107.03,106.74,106.92,5300.0,106.89,107.03,106.74,106.92,5300.0
2014-12-02 13:00:00,106.92,107.18,106.84,107.03,8100.0,106.92,107.18,106.84,107.03,8100.0
2014-12-02 13:30:00,106.91,107.08,106.66,106.82,11000.0,106.91,107.08,106.66,106.82,11000.0
2014-12-02 14:00:00,107.02,107.3,107.02,107.23,5100.0,107.02,107.3,107.02,107.23,5100.0
2014-12-02 14:30:00,107.16,107.6,107.09,107.57,4000.0,107.16,107.6,107.09,107.57,4000.0
2014-12-02 15:00:00,107.59,107.59,107.05,107.11,8300.0,107.59,107.59,107.05,107.11,8300.0
2014-12-02 15:30:00,107.07,107.57,107.06,107.47,21200.0,107.07,107.57,107.06,107.47,21200.0
2014-12-03 09:30:00,107.22,107.38,106.57,106.81,14100.0,107.22,107.38,106.57,106.81,14100.0
2014-12-03 10:00:00,106.82,107.74,106.81,107.4,12600.0,106.82,107.74,106.81,107.4,12600.0
2014-12-03 10:30:00,107.5,108.0,107.5,107.84,6300.0,107.5,108.0,107.5,107.84,6300.0
2014-12-03 11:00:00,107.85,108.09,107.46,107.67,6900.0,107.85,108.09,107.46,107.67,6900.0
2014-12-03 11:30:00,107.86,107.86,107.16,107.25,9300.0,107.86,107.86,107.16,107.25,9300.0
2014-12-03 12:00:00,107.34,107.49,107.22,107.34,3600.0,107.34,107.49,107.22,107.34,3600.0
2014-12-03 12:30:00,107.29,107.49,107.21,107.41,4500.0,107.29,107.49,107.21,107.41,4500.0
2014-12-03 13:00:00,107.57,107.82,107.2,107.82,18300.0,107.57,107.82,107.2,107.82,18300.0
2014-12-03 13:30:00,107.81,108.08,107.78,107.98,5200.0,107.81,108.08,107.78,107.98,5200.0
2014-12-03 14:00:00,108.01,108.43,107.91,108.29,7100.0,108.01,108.43,107.91,108.29,7100.0
2014-12-03 14:30:00,108.32,108.32,107.73,108.01,9700.0,108.32,108.32,107.73,108.01,9700.0
2014-12-03 15:00:00,107.96,108.31,107.88,108.31,10000.0,107.96,108.31,107.88,108.31,10000.0
2014-12-03 15:30:00,108.38,108.39,107.79,107.83,19100.0,108.38,108.39,107.79,107.83,19100.0
2014-12-04 09:30:00,107.4,108.22,107.21,107.58,4200.0,107.4,108.22,107.21,107.58,4200.0
2014-12-04 10:00:00,107.62,107.69,106.73,107.34,3700.0,107.62,107.69,106.73,107.34,3700.0
2014-12-04 10:30:00,107.34,107.34,106.76,107.1,5100.0,107.34,107.34,106.76,107.1,5100.0
2014-12-04 11:00:00,107.29,107.53,107.05,107.33,7800.0,107.29,107.53,107.05,107.33,7800.0
2014-12-04 11:30:00,107.32,107.77,107.32,107.77,2200.0,107.32,107.77,107.32,107.77,2200.0
2014-12-04 12:00:00,107.77,107.88,107.67,107.86,3600.0,107.77,107.88,107.67,107.86,3600.0
2014-12-04 12:30:00,107.79,108.08,107.69,107.84,6800.0,107.79,108.08,107.69,107.84,6800.0
2014-12-04 13:00:00,107.89,108.07,107.73,107.75,5600.0,107.89,108.07,107.73,107.75,5600.0
2014-12-04 13:30:00,107.64,108.0,107.64,107.81,4500.0,107.64,108.0,107.64,107.81,4500.0
2014-12-04 14:00:00,107.6,108.04,107.6,108.04,3500.0,107.6,108.04,107.6,108.04,3500.0
2014-12-04 14:30:00,107.92,107.92,107.38,107.38,6800.0,107.92,107.92,107.38,107.38,6800.0
2014-12-04 15:00:00,107.34,107.57,106.83,106.94,12800.0,107.34,107.57,106.83,106.94,12800.0
2014-12-04 15:30:00,106.88,107.1,106.44,106.88,53100.0,106.88,107.1,106.44,106.88,53100.0
2014-12-05 09:30:00,106.26,107.9,106.26,107.34,13800.0,106.26,107.9,106.26,107.34,13800.0
2014-12-05 10:00:00,106.94,107.37,106.62,106.85,17200.0,106.94,107.37,106.62,106.85,17200.0
2014-12-05 10:30:00,107.18,107.41,106.9,106.99,9300.0,107.18,107.41,106.9,106.99,9300.0
2014-12-05 11:00:00,107.18,107.39,107.1,107.19,7100.0,107.18,107.39,107.1,107.19,7100.0
2014-12-05 11:30:00,107.18,107.4,107.05,107.21,26000.0,107.18,107.4,107.05,107.21,26000.0
2014-12-05 12:00:00,107.25,107.34,107.13,107.15,23900.0,107.25,107.34,107.13,107.15,23900.0
2014-12-05 12:30:00,107.17,107.25,107.04,107.04,6600.0,107.17,107.25,107.04,107.04,6600.0
2014-12-05 13:00:00,107.18,107.2,107.08,107.15,5300.0,107.18,107.2,107.08,107.15,5300.0
2014-12-05 13:30:00,107.17,107.5,107.08,107.25,7700.0,107.17,107.5,107.08,107.25,7700.0
2014-12-05 14:00:00,107.29,107.5,107.1,107.36,20700.0,107.29,107.5,107.1,107.36,20700.0
2014-12-05 14:30:00,107.35,107.62,107.34,107.48,15100.0,107.35,107.62,107.34,107.48,15100.0
2014-12-05 15:00:00,107.53,107.6,107.4,107.48,16900.0,107.53,107.6,107.4,107.48,16900.0
2014-12-05 15:30:00,107.47,107.58,107.07,107.26,38000.0,107.47,107.58,107.07,107.26,38000.0
2014-12-08 09:30:00,107.1,107.42,106.85,106.93,6400.0,107.1,107.42,106.85,106.93,6400.0
2014-12-08 10:00:00,107.1,107.8,107.08,107.78,6800.0,107.1,107.8,107.08,107.78,6800.0
2014-12-08 10:30:00,107.88,108.28,107.87,108.16,3600.0,107.88,108.28,107.87,108.16,3600.0
2014-12-08 11:00:00,108.22,108.28,107.94,108.04,6000.0,108.22,108.28,107.94,108.04,6000.0
2014-12-08 11:30:00,107.9,107.99,107.24,107.25,8400.0,107.9,107.99,107.24,107.25,8400.0
2014-12-08 12:00:00,107.27,107.37,106.6,106.74,6800.0,107.27,107.37,106.6,106.74,6800.0
2014-12-08 12:30:00,106.67,106.93,106.38,106.42,7100.0,106.67,106.93,106.38,106.42,7100.0
2014-12-08 13:00:00,106.42,106.86,106.41,106.71,2600.0,106.42,106.86,106.41,106.71,2600.0
2014-12-08 13:30:00,106.59,106.6,106.18,106.18,5500.0,106.59,106.6,106.18,106.18,5500.0
2014-12-08 14:00:00,106.28,106.31,105.49,105.93,11500.0,106.28,106.31,105.49,105.93,11500.0
2014-12-08 14:30:00,105.83,106.23,105.79,105.98,16400.0,105.83,106.23,105.79,105.98,16400.0
2014-12-08 15:00:00,105.89,106.19,105.65,105.83,13200.0,105.89,106.19,105.65,105.83,13200.0
2014-12-08 15:30:00,105.8,105.97,105.39,105.47,36300.0,105.8,105.97,105.39,105.47,36300.0
2014-12-09 09:30:00,104.62,104.62,103.57,103.83,14400.0,104.62,104.62,103.57,103.83,14400.0
2014-12-09 10:00:00,103.98,104.05,103.6,103.78,15100.0,103.98,104.05,103.6,103.78,15100.0
2014-12-09 10:30:00,103.83,104.76,103.78,104.54,12200.0,103.83,104.76,103.78,104.54,12200.0
2014-12-09 11:00:00,104.42,104.56,103.86,104.02,32300.0,104.42,104.56,103.86,104.02,32300.0
2014-12-09 11:30:00,104.09,104.23,103.92,104.1,22700.0,104.09,104.23,103.92,104.1,22700.0
2014-12-09 12:00:00,104.07,104.44,103.98,104.44,15300.0,104.07,104.44,103.98,104.44,15300.0
2014-12-09 12:30:00,104.58,104.83,104.25,104.36,36400.0,104.58,104.83,104.25,104.36,36400.0
2014-12-09 13:00:00,104.36,105.11,104.21,104.91,32600.0,104.36,105.11,104.21,104.91,32600.0
2014-12-09 13:30:00,105.0,105.05,104.61,105.0,29300.0,105.0,105.05,104.61,105.0,29300.0
2014-12-09 14:00:00,105.0,105.25,104.76,105.09,21300.0,105.0,105.25,104.76,105.09,21300.0
2014-12-09 14:30:00,105.1,105.34,104.84,104.87,14400.0,105.1,105.34,104.84,104.87,14400.0
2014-12-09 15:00:00,104.96,105.51,104.96,105.33,23700.0,104.96,105.51,104.96,105.33,23700.0
2014-12-09 15:30:00,105.34,105.88,105.21,105.87,54000.0,105.34,105.88,105.21,105.87,54000.0
2014-12-10 09:30:00,105.46,105.46,104.3,105.21,9100.0,105.46,105.46,104.3,105.21,9100.0
2014-12-10 10:00:00,105.45,105.45,104.88,105.13,8800.0,105.45,105.45,104.88,105.13,8800.0
2014-12-10 10:30:00,104.81,105.08,104.02,105.08,10200.0,104.81,105.08,104.02,105.08,10200.0
2014-12-10 11:00:00,105.0,105.12,104.46,104.56,8400.0,105.0,105.12,104.46,104.56,8400.0
2014-12-10 11:30:00,104.69,105.11,104.55,104.8,10600.0,104.69,105.11,104.55,104.8,10600.0
2014-12-10 12:00:00,104.7,104.85,104.5,104.54,4100.0,104.7,104.85,104.5,104.54,4100.0
2014-12-10 12:30:00,104.51,104.96,104.3,104.72,2800.0,104.51,104.96,104.3,104.72,2800.0
2014-12-10 13:00:00,104.75,105.02,104.67,104.73,7200.0,104.75,105.02,104.67,104.73,7200.0
2014-12-10 13:30:00,104.68,104.72,104.32,104.37,5100.0,104.68,104.72,104.32,104.37,5100.0
2014-12-10 14:00:00,104.26,104.38,104.03,104.03,3300.0,104.26,104.38,104.03,104.03,3300.0
2014-12-10 14:30:00,104.01,104.01,103.06,103.13,6700.0,104.01,104.01,103.06,103.13,6700.0
2014-12-10 15:00:00,103.11,103.96,103.11,103.7,8700.0,103.11,103.96,103.11,103.7,8700.0
2014-12-10 15:30:00,103.73,103.74,102.97,103.18,23600.0,103.73,103.74,102.97,103.18,23600.0
2014-12-11 09:30:00,103.42,103.99,102.33,103.77,5200.0,103.42,103.99,102.33,103.77,5200.0
2014-12-11 10:00:00,103.9,104.06,103.53,103.97,9400.0,103.9,104.06,103.53,103.97,9400.0
2014-12-11 10:30:00,103.9,104.33,103.7,103.98,8800.0,103.9,104.33,103.7,103.98,8800.0
2014-12-11 11:00:00,103.93,104.4,103.56,104.0,7900.0,103.93,104.4,103.56,104.0,7900.0
2014-12-11 11:30:00,104.14,104.44,103.91,104.42,4400.0,104.14,104.44,103.91,104.42,4400.0
2014-12-11 12:00:00,104.42,104.73,104.26,104.26,6700.0,104.42,104.73,104.26,104.26,6700.0
2014-12-11 12:30:00,104.36,104.65,104.3,104.37,6000.0,104.36,104.65,104.3,104.37,6000.0
2014-12-11 13:00:00,104.32,104.46,104.13,104.19,4300.0,104.32,104.46,104.13,104.19,4300.0
2014-12-11 13:30:00,104.08,104.54,104.08,104.1,9500.0,104.08,104.54,104.08,104.1,9500.0
2014-12-11 14:00:00,104.13,104.13,103.72,104.0,3800.0,104.13,104.13,103.72,104.0,3800.0
2014-12-11 14:30:00,103.83,104.08,103.63,103.72,4500.0,103.83,104.08,103.63,103.72,4500.0
2014-12-11 15:00:00,103.73,104.18,103.73,104.12,5500.0,103.73,104.18,103.73,104.12,5500.0
2014-12-11 15:30:00,104.11,104.19,103.31,103.44,17500.0,104.11,104.19,103.31,103.44,17500.0
2014-12-12 09:30:00,102.08,102.85,101.43,102.29,12600.0,102.08,102.85,101.43,102.29,12600.0
2014-12-12 10:00:00,102.2,102.46,101.6,101.89,7300.0,102.2,102.46,101.6,101.89,7300.0
2014-12-12 10:30:00,102.15,102.47,101.51,101.55,8100.0,102.15,102.47,101.51,101.55,8100.0
2014-12-12 11:00:00,101.41,101.83,101.24,101.42,4600.0,101.41,101.83,101.24,101.42,4600.0
2014-12-12 11:30:00,101.42,102.0,101.32,101.7,10900.0,101.42,102.0,101.32,101.7,10900.0
2014-12-12 12:00:00,101.8,102.1,101.45,101.97,3300.0,101.8,102.1,101.45,101.97,3300.0
2014-12-12 12:30:00,102.28,102.43,101.83,101.94,7500.0,102.28,102.43,101.83,101.94,7500.0
2014-12-12 13:00:00,101.92,102.85,101.84,102.65,8700.0,101.92,102.85,101.84,102.65,8700.0
2014-12-12 13:30:00,102.65,102.77,102.4,102.71,6300.0,102.65,102.77,102.4,102.71,6300.0
2014-12-12 14:00:00,102.8,102.86,102.44,102.64,5200.0,102.8,102.86,102.44,102.64,5200.0
2014-12-12 14:30:00,102.39,102.77,102.39,102.67,7300.0,102.39,102.77,102.39,102.67,7300.0
2014-12-12 15:00:00,102.76,102.94,102.17,102.17,17500.0,102.76,102.94,102.17,102.17,17500.0
2014-12-12 15:30:00,102.16,102.17,101.35,101.37,41500.0,102.16,102.17,101.35,101.37,41500.0
2014-12-15 09:30:00,101.65,102.35,100.14,100.14,25300.0,101.65,102.35,100.14,100.14,25300.0
2014-12-15 10:00:00,100.28,100.3,99.56,99.8,27300.0,100.28,100.3,99.56,99.8,27300.0
2014-12-15 10:30:00,99.91,100.05,99.34,99.55,16700.0,99.91,100.05,99.34,99.55,16700.0
2014-12-15 11:00:00,99.39,99.65,98.4,98.4,20000.0,99.39,99.65,98.4,98.4,20000.0
2014-12-15 11:30:00,98.5,98.9,98.14,98.25,11400.0,98.5,98.9,98.14,98.25,11400.0
2014-12-15 12:00:00,98.32,99.54,98.32,99.25,12800.0,98.32,99.54,98.32,99.25,12800.0
2014-12-15 12:30:00,99.12,99.65,98.94,99.65,12900.0,99.12,99.65,98.94,99.65,12900.0
2014-12-15 13:00:00,99.61,99.72,99.05,99.51,16900.0,99.61,99.72,99.05,99.51,16900.0
2014-12-15 13:30:00,99.41,99.59,98.83,99.02,16400.0,99.41,99.59,98.83,99.02,16400.0
2014-12-15 14:00:00,99.15,99.49,98.81,99.19,23300.0,99.15,99.49,98.81,99.19,23300.0
2014-12-15 14:30:00,99.16,99.49,98.91,99.23,16000.0,99.16,99.49,98.91,99.23,16000.0
2014-12-15 15:00:00,99.33,99.56,99.18,99.28,47100.0,99.33,99.56,99.18,99.28,47100.0
2014-12-15 15:30:00,99.3,99.7,98.21,98.24,106700.0,99.3,99.7,98.21,98.24,106700.0
2014-12-16 09:30:00,98.36,99.26,97.84,98.83,20900.0,98.36,99.26,97.84,98.83,20900.0
2014-12-16 10:00:00,98.78,98.98,98.43,98.62,17400.0,98.78,98.98,98.43,98.62,17400.0
2014-12-16 10:30:00,98.62,98.88,98.44,98.65,53300.0,98.62,98.88,98.44,98.65,53300.0
2014-12-16 11:00:00,98.72,99.15,98.37,98.91,41300.0,98.72,99.15,98.37,98.91,41300.0
2014-12-16 11:30:00,98.95,99.26,98.94,99.03,25600.0,98.95,99.26,98.94,99.03,25600.0
2014-12-16 12:00:00,99.06,99.13,98.54,98.59,14700.0,99.06,99.13,98.54,98.59,14700.0
2014-12-16 12:30:00,98.8,99.01,98.61,98.8,9400.0,98.8,99.01,98.61,98.8,9400.0
2014-12-16 13:00:00,98.77,98.92,98.4,98.69,16700.0,98.77,98.92,98.4,98.69,16700.0
2014-12-16 13:30:00,98.56,98.8,98.5,98.55,26500.0,98.56,98.8,98.5,98.55,26500.0
2014-12-16 14:00:00,98.55,98.7,98.4,98.52,34700.0,98.55,98.7,98.4,98.52,34700.0
2014-12-16 14:30:00,98.65,98.7,97.56,98.32,100000.0,98.65,98.7,97.56,98.32,100000.0
2014-12-16 15:00:00,98.35,98.53,98.12,98.28,52200.0,98.35,98.53,98.12,98.28,52200.0
2014-12-16 15:30:00,98.28,98.42,97.26,97.35,85300.0,98.28,98.42,97.26,97.35,85300.0
2014-12-17 09:30:00,97.74,97.78,96.86,97.5,23800.0,97.74,97.78,96.86,97.5,23800.0
2014-12-17 10:00:00,97.55,97.66,96.88,96.91,22900.0,97.55,97.66,96.88,96.91,22900.0
2014-12-17 10:30:00,97.1,97.25,96.81,97.16,22100.0,97.1,97.25,96.81,97.16,22100.0
2014-12-17 11:00:00,97.19,97.34,97.0,97.14,19500.0,97.19,97.34,97.0,97.14,19500.0
2014-12-17 11:30:00,97.09,98.04,97.02,97.71,40600.0,97.09,98.04,97.02,97.71,40600.0
2014-12-17 12:00:00,97.88,98.03,96.97,97.0,32600.0,97.88,98.03,96.97,97.0,32600.0
2014-12-17 12:30:00,97.05,97.3,96.85,96.93,22400.0,97.05,97.3,96.85,96.93,22400.0
2014-12-17 13:00:00,97.09,97.41,96.96,97.13,28400.0,97.09,97.41,96.96,97.13,28400.0
2014-12-17 13:30:00,97.01,97.26,96.71,97.0,21600.0,97.01,97.26,96.71,97.0,21600.0
2014-12-17 14:00:00,97.27,97.52,96.81,97.15,64700.0,97.27,97.52,96.81,97.15,64700.0
2014-12-17 14:30:00,97.28,97.5,96.53,97.18,41300.0,97.28,97.5,96.53,97.18,41300.0
2014-12-17 15:00:00,97.25,97.6,96.85,97.6,40000.0,97.25,97.6,96.85,97.6,40000.0
2014-12-17 15:30:00,97.6,98.05,96.87,97.05,137900.0,97.6,98.05,96.87,97.05,137900.0
2014-12-18 09:30:00,98.16,98.52,97.31,98.0,34500.0,98.16,98.52,97.31,98.0,34500.0
2014-12-18 10:00:00,98.1,98.9,97.82,98.43,18500.0,98.1,98.9,97.82,98.43,18500.0
2014-12-18 10:30:00,98.55,98.57,97.54,98.07,41300.0,98.55,98.57,97.54,98.07,41300.0
2014-12-18 11:00:00,98.08,98.69,97.55,98.59,18700.0,98.08,98.69,97.55,98.59,18700.0
2014-12-18 11:30:00,98.6,98.91,98.03,98.41,14300.0,98.6,98.91,98.03,98.41,14300.0
2014-12-18 12:00:00,98.46,98.98,98.42,98.52,15800.0,98.46,98.98,98.42,98.52,15800.0
2014-12-18 12:30:00,98.46,98.77,98.2,98.59,17900.0,98.46,98.77,98.2,98.59,17900.0
2014-12-18 13:00:00,98.71,98.85,98.28,98.71,27500.0,98.71,98.85,98.28,98.71,27500.0
2014-12-18 13:30:00,98.75,99.44,98.69,99.35,16100.0,98.75,99.44,98.69,99.35,16100.0
2014-12-18 14:00:00,99.25,99.58,99.06,99.06,16400.0,99.25,99.58,99.06,99.06,16400.0
2014-12-18 14:30:00,99.06,99.5,98.8,99.29,11900.0,99.06,99.5,98.8,99.29,11900.0
2014-12-18 15:00:00,99.2,99.54,98.98,99.05,28300.0,99.2,99.54,98.98,99.05,28300.0
2014-12-18 15:30:00,99.01,99.08,97.93,98.59,125100.0,99.01,99.08,97.93,98.59,125100.0
2014-12-19 09:30:00,98.38,99.04,98.04,98.53,73400.0,98.38,99.04,98.04,98.53,73400.0
2014-12-19 10:00:00,98.42,99.04,98.24,98.44,22200.0,98.42,99.04,98.24,98.44,22200.0
2014-12-19 10:30:00,98.55,98.59,98.01,98.38,14600.0,98.55,98.59,98.01,98.38,14600.0
2014-12-19 11:00:00,98.38,98.73,98.09,98.63,11400.0,98.38,98.73,98.09,98.63,11400.0
2014-12-19 11:30:00,98.6,98.76,98.45,98.58,17400.0,98.6,98.76,98.45,98.58,17400.0
2014-12-19 12:00:00,98.56,98.61,98.21,98.26,11200.0,98.56,98.61,98.21,98.26,11200.0
2014-12-19 12:30:00,98.36,98.93,98.28,98.42,10800.0,98.36,98.93,98.28,98.42,10800.0
2014-12-19 13:00:00,98.51,98.97,98.26,98.66,26400.0,98.51,98.97,98.26,98.66,26400.0
2014-12-19 13:30:00,98.69,98.85,98.49,98.58,19700.0,98.69,98.85,98.49,98.58,19700.0
2014-12-19 14:00:00,98.62,98.85,98.36,98.52,45000.0,98.62,98.85,98.36,98.52,45000.0
2014-12-19 14:30:00,98.52,98.88,98.52,98.7,37300.0,98.52,98.88,98.52,98.7,37300.0
2014-12-19 15:00:00,98.75,98.75,98.44,98.55,33100.0,98.75,98.75,98.44,98.55,33100.0
2014-12-19 15:30:00,98.64,98.85,98.24,98.36,66900.0,98.64,98.85,98.24,98.36,66900.0
2014-12-22 09:30:00,98.8,99.59,98.63,99.03,14600.0,98.8,99.59,98.63,99.03,14600.0
2014-12-22 10:00:00,99.14,99.32,99.09,99.2,27800.0,99.14,99.32,99.09,99.2,27800.0
2014-12-22 10:30:00,99.25,99.29,99.1,99.2,33000.0,99.25,99.29,99.1,99.2,33000.0
2014-12-22 11:00:00,99.19,99.27,99.11,99.13,36200.0,99.19,99.27,99.11,99.13,36200.0
2014-12-22 11:30:00,99.14,99.3,99.13,99.21,34900.0,99.14,99.3,99.13,99.21,34900.0
2014-12-22 12:00:00,99.22,100.44,99.2,100.17,21100.0,99.22,100.44,99.2,100.17,21100.0
2014-12-22 12:30:00,100.26,100.98,100.26,100.94,8400.0,100.26,100.98,100.26,100.94,8400.0
2014-12-22 13:00:00,100.99,101.41,100.93,101.38,7200.0,100.99,101.41,100.93,101.38,7200.0
2014-12-22 13:30:00,101.32,101.34,100.65,101.06,10100.0,101.32,101.34,100.65,101.06,10100.0
2014-12-22 14:00:00,101.12,101.15,100.97,101.15,6200.0,101.12,101.15,100.97,101.15,6200.0
2014-12-22 14:30:00,101.12,101.67,101.1,101.67,9500.0,101.12,101.67,101.1,101.67,9500.0
2014-12-22 15:00:00,101.6,101.63,101.4,101.52,14400.0,101.6,101.63,101.4,101.52,14400.0
2014-12-22 15:30:00,101.53,101.85,101.51,101.81,41400.0,101.53,101.85,101.51,101.81,41400.0
2014-12-23 09:30:00,102.67,103.12,102.13,102.87,12700.0,102.67,103.12,102.13,102.87,12700.0
2014-12-23 10:00:00,102.93,103.09,102.62,103.03,24200.0,102.93,103.09,102.62,103.03,24200.0
2014-12-23 10:30:00,103.01,103.04,102.69,102.84,10900.0,103.01,103.04,102.69,102.84,10900.0
2014-12-23 11:00:00,102.87,103.01,102.8,102.81,16400.0,102.87,103.01,102.8,102.81,16400.0
2014-12-23 11:30:00,102.88,102.89,102.59,102.63,13900.0,102.88,102.89,102.59,102.63,13900.0
2014-12-23 12:00:00,102.64,102.87,102.55,102.69,10200.0,102.64,102.87,102.55,102.69,10200.0
2014-12-23 12:30:00,102.67,102.74,102.57,102.66,7500.0,102.67,102.74,102.57,102.66,7500.0
2014-12-23 13:00:00,102.59,102.82,102.59,102.66,7200.0,102.59,102.82,102.59,102.66,7200.0
2014-12-23 13:30:00,102.65,102.88,102.65,102.66,7800.0,102.65,102.88,102.65,102.66,7800.0
2014-12-23 14:00:00,102.65,102.65,102.29,102.33,10100.0,102.65,102.65,102.29,102.33,10100.0
2014-12-23 14:30:00,102.25,102.6,102.25,102.5,5500.0,102.25,102.6,102.25,102.5,5500.0
2014-12-23 15:00:00,102.4,102.55,102.32,102.39,9600.0,102.4,102.55,102.32,102.39,9600.0
2014-12-23 15:30:00,102.38,102.53,102.21,102.36,33700.0,102.38,102.53,102.21,102.36,33700.0
2014-12-24 09:30:00,102.49,102.49,102.23,102.45,21900.0,102.49,102.49,102.23,102.45,21900.0
2014-12-24 10:00:00,102.45,102.57,102.35,102.41,19100.0,102.45,102.57,102.35,102.41,19100.0
2014-12-24 10:30:00,102.55,102.78,102.49,102.69,25600.0,102.55,102.78,102.49,102.69,25600.0
2014-12-24 11:00:00,102.7,103.05,102.58,102.9,16100.0,102.7,103.05,102.58,102.9,16100.0
2014-12-24 11:30:00,103.05,103.4,102.91,103.38,5500.0,103.05,103.4,102.91,103.38,5500.0
2014-12-24 12:00:00,103.37,103.74,103.29,103.74,8800.0,103.37,103.74,103.29,103.74,8800.0
2014-12-24 12:30:00,103.68,103.68,103.09,103.09,15200.0,103.68,103.68,103.09,103.09,15200.0
2014-12-26 09:30:00,103.96,104.07,103.71,104.03,4800.0,103.96,104.07,103.71,104.03,4800.0
2014-12-26 10:00:00,104.07,104.25,103.97,104.18,10400.0,104.07,104.25,103.97,104.18,10400.0
2014-12-26 10:30:00,104.17,104.56,104.07,104.52,15900.0,104.17,104.56,104.07,104.52,15900.0
2014-12-26 11:00:00,104.64,104.71,104.38,104.41,3300.0,104.64,104.71,104.38,104.41,3300.0
2014-12-26 11:30:00,104.45,104.55,104.35,104.49,5900.0,104.45,104.55,104.35,104.49,5900.0
2014-12-26 12:00:00,104.42,104.42,104.29,104.34,7900.0,104.42,104.42,104.29,104.34,7900.0
2014-12-26 12:30:00,104.35,104.49,104.32,104.49,4000.0,104.35,104.49,104.32,104.49,4000.0
2014-12-26 13:00:00,104.49,104.56,104.33,104.51,4600.0,104.49,104.56,104.33,104.51,4600.0
2014-12-26 13:30:00,104.42,104.76,104.42,104.7,3700.0,104.42,104.76,104.42,104.7,3700.0
2014-12-26 14:00:00,104.77,104.93,104.73,104.93,6500.0,104.77,104.93,104.73,104.93,6500.0
2014-12-26 14:30:00,104.9,104.93,104.71,104.75,9200.0,104.9,104.93,104.71,104.75,9200.0
2014-12-26 15:00:00,104.84,104.88,104.54,104.66,8100.0,104.84,104.88,104.54,104.66,8100.0
2014-12-26 15:30:00,104.61,104.91,104.49,104.62,64400.0,104.61,104.91,104.49,104.62,64400.0
2014-12-29 09:30:00,104.28,105.18,104.11,104.89,6500.0,104.28,105.18,104.11,104.89,6500.0
2014-12-29 10:00:00,104.9,105.12,104.72,105.12,15500.0,104.9,105.12,104.72,105.12,15500.0
2014-12-29 10:30:00,104.92,105.5,104.92,105.4,5400.0,104.92,105.5,104.92,105.4,5400.0
2014-12-29 11:00:00,105.41,105.42,104.79,104.88,14900.0,105.41,105.42,104.79,104.88,14900.0
2014-12-29 11:30:00,104.85,104.88,104.3,104.62,13100.0,104.85,104.88,104.3,104.62,13100.0
2014-12-29 12:00:00,104.47,104.79,104.46,104.74,4400.0,104.47,104.79,104.46,104.74,4400.0
2014-12-29 12:30:00,104.74,104.98,104.7,104.93,3400.0,104.74,104.98,104.7,104.93,3400.0
2014-12-29 13:00:00,104.81,104.92,104.72,104.82,3900.0,104.81,104.92,104.72,104.82,3900.0
2014-12-29 13:30:00,104.83,104.95,104.78,104.8,4100.0,104.83,104.95,104.78,104.8,4100.0
2014-12-29 14:00:00,104.8,104.99,104.79,104.89,4600.0,104.8,104.99,104.79,104.89,4600.0
2014-12-29 14:30:00,104.83,104.91,104.74,104.91,5900.0,104.83,104.91,104.74,104.91,5900.0
2014-12-29 15:00:00,104.93,104.95,104.73,104.73,7200.0,104.93,104.95,104.73,104.73,7200.0
2014-12-29 15:30:00,104.7,104.88,104.61,104.67,13000.0,104.7,104.88,104.61,104.67,13000.0
2014-12-30 09:30:00,104.52,104.88,104.12,104.12,3600.0,104.52,104.88,104.12,104.12,3600.0
2014-12-30 10:00:00,104.04,104.72,104.03,104.54,2800.0,104.04,104.72,104.03,104.54,2800.0
2014-12-30 10:30:00,104.57,104.87,104.41,104.87,4100.0,104.57,104.87,104.41,104.87,4100.0
2014-12-30 11:00:00,104.81,104.82,104.12,104.52,7700.0,104.81,104.82,104.12,104.52,7700.0
2014-12-30 11:30:00,104.53,104.82,104.53,104.8,1500.0,104.53,104.82,104.53,104.8,1500.0
2014-12-30 12:00:00,104.78,105.09,104.55,104.72,2800.0,104.78,105.09,104.55,104.72,2800.0
2014-12-30 12:30:00,104.71,104.77,104.63,104.7,4000.0,104.71,104.77,104.63,104.7,4000.0
2014-12-30 13:00:00,104.7,104.84,104.51,104.55,13400.0,104.7,104.84,104.51,104.55,13400.0
2014-12-30 13:30:00,104.5,104.59,104.13,104.24,11200.0,104.5,104.59,104.13,104.24,11200.0
2014-12-30 14:00:00,104.23,104.37,104.16,104.29,9500.0,104.23,104.37,104.16,104.29,9500.0
2014-12-30 14:30:00,104.39,104.56,104.34,104.55,6200.0,104.39,104.56,104.34,104.55,6200.0
2014-12-30 15:00:00,104.66,104.68,104.28,104.29,5600.0,104.66,104.68,104.28,104.29,5600.0
2014-12-30 15:30:00,104.35,104.45,104.09,104.14,23500.0,104.35,104.45,104.09,104.14,23500.0
2014-12-31 09:30:00,104.61,104.61,104.45,104.55,2200.0,104.61,104.61,104.45,104.55,2200.0
2014-12-31 10:00:00,104.45,104.65,104.19,104.42,29100.0,104.45,104.65,104.19,104.42,29100.0
2014-12-31 10:30:00,104.51,104.57,104.42,104.51,8900.0,104.51,104.57,104.42,104.51,8900.0
2014-12-31 11:00:00,104.53,104.66,104.36,104.47,4600.0,104.53,104.66,104.36,104.47,4600.0
2014-12-31 11:30:00,104.39,104.5,104.38,104.43,5100.0,104.39,104.5,104.38,104.43,5100.0
2014-12-31 12:00:00,104.45,104.49,104.04,104.19,5300.0,104.45,104.49,104.04,104.19,5300.0
2014-12-31 12:30:00,104.03,104.34,104.01,104.17,13400.0,104.03,104.34,104.01,104.17,13400.0
2014-12-31 13:00:00,104.01,104.25,103.92,104.22,1800.0,104.01,104.25,103.92,104.22,1800.0
2014-12-31 13:30:00,104.09,104.15,103.94,103.94,3400.0,104.09,104.15,103.94,103.94,3400.0
2014-12-31 14:00:00,103.92,103.93,103.63,103.63,3500.0,103.92,103.93,103.63,103.63,3500.0
2014-12-31 14:30:00,103.61,103.72,103.38,103.72,3500.0,103.61,103.72,103.38,103.72,3500.0
2014-12-31 15:00:00,103.57,103.76,103.44,103.46,4700.0,103.57,103.76,103.44,103.46,4700.0
2014-12-31 15:30:00,103.54,103.56,102.69,102.69,20400.0,103.54,103.56,102.69,102.69,20400.0
2015-01-02 09:30:00,103.5,103.5,102.82,102.9,8100.0,103.5,103.5,102.82,102.9,8100.0
2015-01-02 10:00:00,103.02,103.11,102.66,102.76,3700.0,103.02,103.11,102.66,102.76,3700.0
2015-01-02 10:30:00,102.57,102.57,101.17,101.68,14200.0,102.57,102.57,101.17,101.68,14200.0
2015-01-02 11:00:00,101.73,101.76,100.98,101.37,14000.0,101.73,101.76,100.98,101.37,14000.0
2015-01-02 11:30:00,101.3,101.33,100.88,101.08,6100.0,101.3,101.33,100.88,101.08,6100.0
2015-01-02 12:00:00,101.26,101.63,101.18,101.45,4200.0,101.26,101.63,101.18,101.45,4200.0
2015-01-02 12:30:00,101.56,101.62,101.32,101.33,4800.0,101.56,101.62,101.32,101.33,4800.0
2015-01-02 13:00:00,101.3,101.56,101.16,101.46,4400.0,101.3,101.56,101.16,101.46,4400.0
2015-01-02 13:30:00,101.22,101.68,101.14,101.43,7200.0,101.22,101.68,101.14,101.43,7200.0
2015-01-02 14:00:00,101.48,101.81,101.41,101.52,8200.0,101.48,101.81,101.41,101.52,8200.0
2015-01-02 14:30:00,101.5,101.95,101.5,101.74,6000.0,101.5,101.95,101.5,101.74,6000.0
2015-01-02 15:00:00,101.84,102.15,101.7,102.15,8400.0,101.84,102.15,101.7,102.15,8400.0
2015-01-02 15:30:00,102.14,102.48,101.95,102.17,23000.0,102.14,102.48,101.95,102.17,23000.0
2015-01-05 09:30:00,101.27,101.92,101.27,101.43,10300.0,101.27,101.92,101.27,101.43,10300.0
2015-01-05 10:00:00,101.29,101.53,100.91,101.11,14400.0,101.29,101.53,100.91,101.11,14400.0
2015-01-05 10:30:00,101.11,101.11,100.64,100.75,8800.0,101.11,101.11,100.64,100.75,8800.0
2015-01-05 11:00:00,100.68,100.9,100.22,100.22,17600.0,100.68,100.9,100.22,100.22,17600.0
2015-01-05 11:30:00,100.32,100.66,100.32,100.45,9300.0,100.32,100.66,100.32,100.45,9300.0
2015-01-05 12:00:00,100.36,100.41,99.72,99.79,8200.0,100.36,100.41,99.72,99.79,8200.0
2015-01-05 12:30:00,99.69,100.09,99.66,99.66,7800.0,99.69,100.09,99.66,99.66,7800.0
2015-01-05 13:00:00,99.7,99.86,99.48,99.54,14800.0,99.7,99.86,99.48,99.54,14800.0
2015-01-05 13:30:00,99.58,99.86,99.57,99.83,12600.0,99.58,99.86,99.57,99.83,12600.0
2015-01-05 14:00:00,99.84,99.84,99.34,99.48,10100.0,99.84,99.84,99.34,99.48,10100.0
2015-01-05 14:30:00,99.43,99.96,99.43,99.74,12000.0,99.43,99.96,99.43,99.74,12000.0
2015-01-05 15:00:00,99.77,99.93,99.65,99.8,20600.0,99.77,99.93,99.65,99.8,20600.0
2015-01-05 15:30:00,99.82,100.02,99.57,99.76,65600.0,99.82,100.02,99.57,99.76,65600.0
2015-01-06 09:30:00,100.1,100.61,99.69,99.97,7400.0,100.1,100.61,99.69,99.97,7400.0
2015-01-06 10:00:00,99.99,100.24,99.75,99.98,14400.0,99.99,100.24,99.75,99.98,14400.0
2015-01-06 10:30:00,99.96,100.01,99.72,99.78,7900.0,99.96,100.01,99.72,99.78,7900.0
2015-01-06 11:00:00,99.63,99.71,99.31,99.31,3200.0,99.63,99.71,99.31,99.31,3200.0
2015-01-06 11:30:00,99.33,99.35,98.4,98.4,6700.0,99.33,99.35,98.4,98.4,6700.0
2015-01-06 12:00:00,98.24,98.61,97.6,98.59,7400.0,98.24,98.61,97.6,98.59,7400.0
2015-01-06 12:30:00,98.5,98.72,98.25,98.72,8400.0,98.5,98.72,98.25,98.72,8400.0
2015-01-06 13:00:00,98.66,98.66,97.97,98.41,13600.0,98.66,98.66,97.97,98.41,13600.0
2015-01-06 13:30:00,98.47,98.55,98.06,98.34,8500.0,98.47,98.55,98.06,98.34,8500.0
2015-01-06 14:00:00,98.39,98.4,97.87,98.03,15400.0,98.39,98.4,97.87,98.03,15400.0
2015-01-06 14:30:00,98.15,98.7,98.06,98.35,25100.0,98.15,98.7,98.06,98.35,25100.0
2015-01-06 15:00:00,98.34,98.91,98.27,98.81,15900.0,98.34,98.91,98.27,98.81,15900.0
2015-01-06 15:30:00,98.73,98.84,97.95,98.06,47200.0,98.73,98.84,97.95,98.06,47200.0
2015-01-07 09:30:00,98.94,99.42,98.93,99.23,8500.0,98.94,99.42,98.93,99.23,8500.0
2015-01-07 10:00:00,99.0,99.18,98.62,98.75,12500.0,99.0,99.18,98.62,98.75,12500.0
2015-01-07 10:30:00,98.81,99.32,98.76,98.76,9300.0,98.81,99.32,98.76,98.76,9300.0
2015-01-07 11:00:00,98.75,98.92,98.4,98.56,4900.0,98.75,98.92,98.4,98.56,4900.0
2015-01-07 11:30:00,98.56,99.36,98.56,99.27,9600.0,98.56,99.36,98.56,99.27,9600.0
2015-01-07 12:00:00,99.27,99.27,98.84,99.13,36100.0,99.27,99.27,98.84,99.13,36100.0
2015-01-07 12:30:00,99.07,99.21,98.85,99.21,14800.0,99.07,99.21,98.85,99.21,14800.0
2015-01-07 13:00:00,99.14,99.34,98.99,99.17,12300.0,99.14,99.34,98.99,99.17,12300.0
2015-01-07 13:30:00,99.28,99.32,98.94,98.94,9400.0,99.28,99.32,98.94,98.94,9400.0
2015-01-07 14:00:00,98.99,99.05,98.74,99.0,5400.0,98.99,99.05,98.74,99.0,5400.0
2015-01-07 14:30:00,98.98,99.15,98.71,98.79,10800.0,98.98,99.15,98.71,98.79,10800.0
2015-01-07 15:00:00,98.76,99.04,98.48,98.62,9400.0,98.76,99.04,98.48,98.62,9400.0
2015-01-07 15:30:00,98.71,99.0,98.46,98.76,56400.0,98.71,99.0,98.46,98.76,56400.0
2015-01-08 09:30:00,99.74,100.63,99.62,100.51,10200.0,99.74,100.63,99.62,100.51,10200.0
2015-01-08 10:00:00,100.52,100.72,100.25,100.41,13600.0,100.52,100.72,100.25,100.41,13600.0
2015-01-08 10:30:00,100.42,100.65,100.19,100.43,13400.0,100.42,100.65,100.19,100.43,13400.0
2015-01-08 11:00:00,100.47,100.7,100.33,100.33,7900.0,100.47,100.7,100.33,100.33,7900.0
2015-01-08 11:30:00,100.24,100.46,100.11,100.25,13100.0,100.24,100.46,100.11,100.25,13100.0
2015-01-08 12:00:00,100.3,100.71,100.29,100.71,7400.0,100.3,100.71,100.29,100.71,7400.0
2015-01-08 12:30:00,100.79,101.18,100.79,100.9,9400.0,100.79,101.18,100.79,100.9,9400.0
2015-01-08 13:00:00,100.9,101.0,100.43,100.53,16400.0,100.9,101.0,100.43,100.53,16400.0
2015-01-08 13:30:00,100.58,100.8,100.27,100.31,8000.0,100.58,100.8,100.27,100.31,8000.0
2015-01-08 14:00:00,100.38,100.72,100.34,100.64,5400.0,100.38,100.72,100.34,100.64,5400.0
2015-01-08 14:30:00,100.64,100.72,100.39,100.52,12600.0,100.64,100.72,100.39,100.52,12600.0
2015-01-08 15:00:00,100.53,100.78,100.35,100.48,18800.0,100.53,100.78,100.35,100.48,18800.0
2015-01-08 15:30:00,100.48,100.59,100.26,100.39,43000.0,100.48,100.59,100.26,100.39,43000.0
2015-01-09 09:30:00,100.31,100.74,100.02,100.26,8800.0,100.31,100.74,100.02,100.26,8800.0
2015-01-09 10:00:00,100.28,100.5,100.02,100.13,8100.0,100.28,100.5,100.02,100.13,8100.0
2015-01-09 10:30:00,99.98,100.28,99.67,100.14,6700.0,99.98,100.28,99.67,100.14,6700.0
2015-01-09 11:00:00,100.2,100.21,99.65,100.03,8600.0,100.2,100.21,99.65,100.03,8600.0
2015-01-09 11:30:00,99.94,100.18,99.55,100.01,13800.0,99.94,100.18,99.55,100.01,13800.0
2015-01-09 12:00:00,100.03,100.5,100.02,100.38,5800.0,100.03,100.5,100.02,100.38,5800.0
2015-01-09 12:30:00,100.31,100.41,99.66,99.66,15900.0,100.31,100.41,99.66,99.66,15900.0
2015-01-09 13:00:00,99.63,100.11,99.48,100.0,6200.0,99.63,100.11,99.48,100.0,6200.0
2015-01-09 13:30:00,100.07,100.33,100.0,100.06,6000.0,100.07,100.33,100.0,100.06,6000.0
2015-01-09 14:00:00,100.06,100.31,99.82,100.25,5700.0,100.06,100.31,99.82,100.25,5700.0
2015-01-09 14:30:00,100.19,100.33,99.93,100.3,8400.0,100.19,100.33,99.93,100.3,8400.0
2015-01-09 15:00:00,100.25,100.5,100.01,100.01,12500.0,100.25,100.5,100.01,100.01,12500.0
2015-01-09 15:30:00,100.05,100.37,99.79,99.99,31100.0,100.05,100.37,99.79,99.99,31100.0
2015-01-12 09:30:00,100.1,100.1,98.69,98.69,7300.0,100.1,100.1,98.69,98.69,7300.0
2015-01-12 10:00:00,98.47,99.08,98.05,98.73,9100.0,98.47,99.08,98.05,98.73,9100.0
2015-01-12 10:30:00,98.73,98.91,98.57,98.71,7600.0,98.73,98.91,98.57,98.71,7600.0
2015-01-12 11:00:00,98.95,98.97,98.42,98.63,4100.0,98.95,98.97,98.42,98.63,4100.0
2015-01-12 11:30:00,98.8,98.81,98.44,98.61,10600.0,98.8,98.81,98.44,98.61,10600.0
2015-01-12 12:00:00,98.69,98.8,98.48,98.66,4000.0,98.69,98.8,98.48,98.66,4000.0
2015-01-12 12:30:00,98.64,98.76,98.4,98.4,15300.0,98.64,98.76,98.4,98.4,15300.0
2015-01-12 13:00:00,98.49,98.54,98.12,98.44,5300.0,98.49,98.54,98.12,98.44,5300.0
2015-01-12 13:30:00,98.28,98.38,98.09,98.3,10100.0,98.28,98.38,98.09,98.3,10100.0
2015-01-12 14:00:00,98.29,98.41,98.19,98.33,13600.0,98.29,98.41,98.19,98.33,13600.0
2015-01-12 14:30:00,98.24,98.41,98.18,98.38,5700.0,98.24,98.41,98.18,98.38,5700.0
2015-01-12 15:00:00,98.39,98.58,98.23,98.25,7200.0,98.39,98.58,98.23,98.25,7200.0
2015-01-12 15:30:00,98.33,98.69,98.02,98.48,40400.0,98.33,98.69,98.02,98.48,40400.0
2015-01-13 09:30:00,99.57,100.56,99.22,100.25,13300.0,99.57,100.56,99.22,100.25,13300.0
2015-01-13 10:00:00,100.53,100.53,100.07,100.25,6900.0,100.53,100.53,100.07,100.25,6900.0
2015-01-13 10:30:00,100.3,100.3,100.02,100.03,2900.0,100.3,100.3,100.02,100.03,2900.0
2015-01-13 11:00:00,100.0,100.0,99.57,99.61,5400.0,100.0,100.0,99.57,99.61,5400.0
2015-01-13 11:30:00,99.61,99.61,99.14,99.41,2600.0,99.61,99.61,99.14,99.41,2600.0
2015-01-13 12:00:00,99.29,99.31,98.43,98.43,15200.0,99.29,99.31,98.43,98.43,15200.0
2015-01-13 12:30:00,98.43,98.56,98.08,98.43,19200.0,98.43,98.56,98.08,98.43,19200.0
2015-01-13 13:00:00,98.59,98.72,98.25,98.26,5000.0,98.59,98.72,98.25,98.26,5000.0
2015-01-13 13:30:00,98.19,98.19,97.76,97.9,5500.0,98.19,98.19,97.76,97.9,5500.0
2015-01-13 14:00:00,97.97,98.1,97.67,98.1,7800.0,97.97,98.1,97.67,98.1,7800.0
2015-01-13 14:30:00,98.1,98.24,97.91,97.91,9300.0,98.1,98.24,97.91,97.91,9300.0
2015-01-13 15:00:00,97.8,98.36,97.71,98.09,11500.0,97.8,98.36,97.71,98.09,11500.0
2015-01-13 15:30:00,98.15,98.89,98.1,98.53,51800.0,98.15,98.89,98.1,98.53,51800.0
2015-01-14 09:30:00,97.5,98.07,97.03,97.5,8100.0,97.5,98.07,97.03,97.5,8100.0
2015-01-14 10:00:00,97.19,98.25,97.19,98.16,11800.0,97.19,98.25,97.19,98.16,11800.0
2015-01-14 10:30:00,98.13,98.22,97.7,97.84,6800.0,98.13,98.22,97.7,97.84,6800.0
2015-01-14 11:00:00,97.92,98.11,97.68,97.98,5800.0,97.92,98.11,97.68,97.98,5800.0
2015-01-14 11:30:00,97.94,98.06,97.64,97.64,10300.0,97.94,98.06,97.64,97.64,10300.0
2015-01-14 12:00:00,97.82,97.89,97.48,97.76,11600.0,97.82,97.89,97.48,97.76,11600.0
2015-01-14 12:30:00,97.68,97.88,97.54,97.7,5800.0,97.68,97.88,97.54,97.7,5800.0
2015-01-14 13:00:00,97.71,97.85,97.22,97.33,7200.0,97.71,97.85,97.22,97.33,7200.0
2015-01-14 13:30:00,97.36,97.5,97.0,97.15,5400.0,97.36,97.5,97.0,97.15,5400.0
2015-01-14 14:00:00,97.13,97.94,97.13,97.68,11200.0,97.13,97.94,97.13,97.68,11200.0
2015-01-14 14:30:00,97.72,97.99,97.11,97.22,7400.0,97.72,97.99,97.11,97.22,7400.0
2015-01-14 15:00:00,97.59,98.34,97.18,97.72,15800.0,97.59,98.34,97.18,97.72,15800.0
2015-01-14 15:30:00,97.86,98.14,97.48,97.59,34300.0,97.86,98.14,97.48,97.59,34300.0
2015-01-15 09:30:00,96.8,97.09,95.39,95.93,32100.0,96.8,97.09,95.39,95.93,32100.0
2015-01-15 10:00:00,95.94,96.51,95.51,96.43,19300.0,95.94,96.51,95.51,96.43,19300.0
2015-01-15 10:30:00,96.57,96.78,96.25,96.25,19000.0,96.57,96.78,96.25,96.25,19000.0
2015-01-15 11:00:00,96.35,96.63,96.11,96.43,11000.0,96.35,96.63,96.11,96.43,11000.0
2015-01-15 11:30:00,96.3,96.79,96.3,96.57,11100.0,96.3,96.79,96.3,96.57,11100.0
2015-01-15 12:00:00,96.55,96.78,96.46,96.73,8100.0,96.55,96.78,96.46,96.73,8100.0
2015-01-15 12:30:00,96.7,96.71,96.09,96.37,14600.0,96.7,96.71,96.09,96.37,14600.0
2015-01-15 13:00:00,96.28,96.74,96.21,96.48,10600.0,96.28,96.74,96.21,96.48,10600.0
2015-01-15 13:30:00,96.35,96.52,96.18,96.4,6800.0,96.35,96.52,96.18,96.4,6800.0
2015-01-15 14:00:00,96.39,96.56,96.3,96.48,14400.0,96.39,96.56,96.3,96.48,14400.0
2015-01-15 14:30:00,96.48,96.68,96.37,96.37,16400.0,96.48,96.68,96.37,96.37,16400.0
2015-01-15 15:00:00,96.49,96.52,96.13,96.51,14800.0,96.49,96.52,96.13,96.51,14800.0
2015-01-15 15:30:00,96.41,96.48,96.1,96.19,52500.0,96.41,96.48,96.1,96.19,52500.0
2015-01-16 09:30:00,95.47,95.87,95.13,95.55,32300.0,95.47,95.87,95.13,95.55,32300.0
2015-01-16 10:00:00,95.73,95.9,94.42,94.88,45300.0,95.73,95.9,94.42,94.88,45300.0
2015-01-16 10:30:00,95.0,95.16,94.62,95.12,90800.0,95.0,95.16,94.62,95.12,90800.0
2015-01-16 11:00:00,95.12,95.31,94.93,94.95,44600.0,95.12,95.31,94.93,94.95,44600.0
2015-01-16 11:30:00,94.96,95.61,94.95,95.53,11900.0,94.96,95.61,94.95,95.53,11900.0
2015-01-16 12:00:00,95.59,95.68,95.15,95.21,11600.0,95.59,95.68,95.15,95.21,11600.0
2015-01-16 12:30:00,95.2,95.59,95.2,95.41,22700.0,95.2,95.59,95.2,95.41,22700.0
2015-01-16 13:00:00,95.39,95.55,95.1,95.33,23100.0,95.39,95.55,95.1,95.33,23100.0
2015-01-16 13:30:00,95.27,95.63,95.22,95.6,6700.0,95.27,95.63,95.22,95.6,6700.0
2015-01-16 14:00:00,95.56,95.82,95.52,95.8,46000.0,95.56,95.82,95.52,95.8,46000.0
2015-01-16 14:30:00,95.86,96.33,95.71,96.33,50000.0,95.86,96.33,95.71,96.33,50000.0
2015-01-16 15:00:00,96.18,96.53,96.05,96.17,20000.0,96.18,96.53,96.05,96.17,20000.0
2015-01-16 15:30:00,96.17,96.9,96.17,96.72,67300.0,96.17,96.9,96.17,96.72,67300.0
2015-01-20 09:30:00,97.31,97.63,96.65,96.75,17400.0,97.31,97.63,96.65,96.75,17400.0
2015-01-20 10:00:00,96.75,97.49,96.71,97.41,12600.0,96.75,97.49,96.71,97.41,12600.0
2015-01-20 10:30:00,97.47,97.47,96.77,96.86,16500.0,97.47,97.47,96.77,96.86,16500.0
2015-01-20 11:00:00,96.79,97.21,96.77,97.0,5500.0,96.79,97.21,96.77,97.0,5500.0
2015-01-20 11:30:00,97.04,97.04,96.52,96.7,6900.0,97.04,97.04,96.52,96.7,6900.0
2015-01-20 12:00:00,96.73,97.15,96.66,97.07,10900.0,96.73,97.15,96.66,97.07,10900.0
2015-01-20 12:30:00,97.12,97.39,96.97,97.27,7300.0,97.12,97.39,96.97,97.27,7300.0
2015-01-20 13:00:00,97.29,97.44,96.91,97.39,10400.0,97.29,97.44,96.91,97.39,10400.0
2015-01-20 13:30:00,97.42,97.45,97.07,97.19,8300.0,97.42,97.45,97.07,97.19,8300.0
2015-01-20 14:00:00,97.18,97.39,96.95,97.17,27200.0,97.18,97.39,96.95,97.17,27200.0
2015-01-20 14:30:00,97.24,98.02,97.24,97.76,10800.0,97.24,98.02,97.24,97.76,10800.0
2015-01-20 15:00:00,97.76,97.79,97.3,97.45,25600.0,97.76,97.79,97.3,97.45,25600.0
2015-01-20 15:30:00,97.5,97.57,96.64,97.18,80400.0,97.5,97.57,96.64,97.18,80400.0
2015-01-21 09:30:00,97.11,97.19,96.7,96.97,11400.0,97.11,97.19,96.7,96.97,11400.0
2015-01-21 10:00:00,97.09,97.09,96.66,96.86,5800.0,97.09,97.09,96.66,96.86,5800.0
2015-01-21 10:30:00,96.84,97.17,96.68,96.99,14300.0,96.84,97.17,96.68,96.99,14300.0
2015-01-21 11:00:00,97.02,97.16,96.78,96.9,5900.0,97.02,97.16,96.78,96.9,5900.0
2015-01-21 11:30:00,97.05,97.07,96.75,96.93,5400.0,97.05,97.07,96.75,96.93,5400.0
2015-01-21 12:00:00,97.02,97.17,96.95,96.96,13000.0,97.02,97.17,96.95,96.96,13000.0
2015-01-21 12:30:00,96.96,97.02,96.69,96.78,8800.0,96.96,97.02,96.69,96.78,8800.0
2015-01-21 13:00:00,96.77,96.83,96.29,96.31,10700.0,96.77,96.83,96.29,96.31,10700.0
2015-01-21 13:30:00,96.19,96.31,96.1,96.22,9200.0,96.19,96.31,96.1,96.22,9200.0
2015-01-21 14:00:00,96.13,96.32,95.8,95.86,18700.0,96.13,96.32,95.8,95.86,18700.0
2015-01-21 14:30:00,96.05,96.68,96.01,96.37,15800.0,96.05,96.68,96.01,96.37,15800.0
2015-01-21 15:00:00,96.44,96.48,96.09,96.22,22100.0,96.44,96.48,96.09,96.22,22100.0
2015-01-21 15:30:00,96.17,96.86,96.17,96.79,68300.0,96.17,96.86,96.17,96.79,68300.0
2015-01-22 09:30:00,97.77,98.47,96.58,97.03,6300.0,97.77,98.47,96.58,97.03,6300.0
2015-01-22 10:00:00,97.01,97.42,96.91,97.32,14200.0,97.01,97.42,96.91,97.32,14200.0
2015-01-22 10:30:00,97.2,97.82,97.17,97.6,22900.0,97.2,97.82,97.17,97.6,22900.0
2015-01-22 11:00:00,97.61,97.7,97.33,97.39,15200.0,97.61,97.7,97.33,97.39,15200.0
2015-01-22 11:30:00,97.46,97.97,97.38,97.68,18100.0,97.46,97.97,97.38,97.68,18100.0
2015-01-22 12:00:00,97.69,97.81,97.5,97.81,5500.0,97.69,97.81,97.5,97.81,5500.0
2015-01-22 12:30:00,97.83,97.85,97.54,97.64,5100.0,97.83,97.85,97.54,97.64,5100.0
2015-01-22 13:00:00,97.69,97.9,97.46,97.52,5700.0,97.69,97.9,97.46,97.52,5700.0
2015-01-22 13:30:00,97.59,97.99,97.51,97.85,6600.0,97.59,97.99,97.51,97.85,6600.0
2015-01-22 14:00:00,97.9,98.19,97.82,98.19,9400.0,97.9,98.19,97.82,98.19,9400.0
2015-01-22 14:30:00,98.21,98.81,98.02,98.22,13700.0,98.21,98.81,98.02,98.22,13700.0
2015-01-22 15:00:00,98.24,98.44,97.95,98.13,18200.0,98.24,98.44,97.95,98.13,18200.0
2015-01-22 15:30:00,98.13,98.56,97.93,98.5,46200.0,98.13,98.56,97.93,98.5,46200.0
2015-01-23 09:30:00,98.55,99.49,98.07,98.2,6200.0,98.55,99.49,98.07,98.2,6200.0
2015-01-23 10:00:00,98.5,99.0,98.45,98.82,5700.0,98.5,99.0,98.45,98.82,5700.0
2015-01-23 10:30:00,98.93,99.29,98.51,99.08,7300.0,98.93,99.29,98.51,99.08,7300.0
2015-01-23 11:00:00,99.06,99.52,98.84,99.49,6200.0,99.06,99.52,98.84,99.49,6200.0
2015-01-23 11:30:00,99.53,99.53,98.56,98.63,9400.0,99.53,99.53,98.56,98.63,9400.0
2015-01-23 12:00:00,98.79,99.32,98.79,98.93,8300.0,98.79,99.32,98.79,98.93,8300.0
2015-01-23 12:30:00,99.03,99.4,99.03,99.21,10000.0,99.03,99.4,99.03,99.21,10000.0
2015-01-23 13:00:00,99.29,99.71,99.27,99.31,6700.0,99.29,99.71,99.27,99.31,6700.0
2015-01-23 13:30:00,99.38,99.56,99.15,99.25,8900.0,99.38,99.56,99.15,99.25,8900.0
2015-01-23 14:00:00,99.29,99.47,99.24,99.35,7400.0,99.29,99.47,99.24,99.35,7400.0
2015-01-23 14:30:00,99.36,99.37,99.11,99.24,7700.0,99.36,99.37,99.11,99.24,7700.0
2015-01-23 15:00:00,99.17,99.44,99.12,99.38,11800.0,99.17,99.44,99.12,99.38,11800.0
2015-01-23 15:30:00,99.5,99.5,99.1,99.2,39300.0,99.5,99.5,99.1,99.2,39300.0
2015-01-26 09:30:00,99.16,99.16,97.9,98.92,11300.0,99.16,99.16,97.9,98.92,11300.0
2015-01-26 10:00:00,99.04,99.62,98.98,99.24,7300.0,99.04,99.62,98.98,99.24,7300.0
2015-01-26 10:30:00,99.15,99.35,98.9,99.11,6700.0,99.15,99.35,98.9,99.11,6700.0
2015-01-26 11:00:00,99.21,99.33,99.06,99.09,7100.0,99.21,99.33,99.06,99.09,7100.0
2015-01-26 11:30:00,99.06,99.52,99.06,99.52,5500.0,99.06,99.52,99.06,99.52,5500.0
2015-01-26 12:00:00,99.61,99.62,99.2,99.34,5800.0,99.61,99.62,99.2,99.34,5800.0
2015-01-26 12:30:00,99.29,99.29,99.07,99.2,4500.0,99.29,99.29,99.07,99.2,4500.0
2015-01-26 13:00:00,99.29,99.36,99.12,99.12,5400.0,99.29,99.36,99.12,99.12,5400.0
2015-01-26 13:30:00,99.1,99.18,98.97,98.97,8700.0,99.1,99.18,98.97,98.97,8700.0
2015-01-26 14:00:00,98.95,99.19,98.82,99.03,6800.0,98.95,99.19,98.82,99.03,6800.0
2015-01-26 14:30:00,99.03,99.2,98.73,98.85,14500.0,99.03,99.2,98.73,98.85,14500.0
2015-01-26 15:00:00,98.88,99.13,98.5,98.67,18300.0,98.88,99.13,98.5,98.67,18300.0
2015-01-26 15:30:00,98.68,98.97,98.62,98.93,48400.0,98.68,98.97,98.62,98.93,48400.0
2015-01-27 09:30:00,97.41,97.89,97.0,97.48,28400.0,97.41,97.89,97.0,97.48,28400.0
2015-01-27 10:00:00,97.48,97.9,97.27,97.7,6000.0,97.48,97.9,97.27,97.7,6000.0
2015-01-27 10:30:00,97.58,97.62,97.26,97.48,5300.0,97.58,97.62,97.26,97.48,5300.0
2015-01-27 11:00:00,97.53,98.08,97.53,97.89,4400.0,97.53,98.08,97.53,97.89,4400.0
2015-01-27 11:30:00,98.02,98.57,97.93,98.02,9700.0,98.02,98.57,97.93,98.02,9700.0
2015-01-27 12:00:00,98.03,98.42,98.0,98.32,4600.0,98.03,98.42,98.0,98.32,4600.0
2015-01-27 12:30:00,98.46,98.48,98.21,98.39,4500.0,98.46,98.48,98.21,98.39,4500.0
2015-01-27 13:00:00,98.52,99.0,98.36,98.82,7100.0,98.52,99.0,98.36,98.82,7100.0
2015-01-27 13:30:00,98.76,98.76,98.46,98.52,2800.0,98.76,98.76,98.46,98.52,2800.0
2015-01-27 14:00:00,98.6,99.01,98.56,98.87,5500.0,98.6,99.01,98.56,98.87,5500.0
2015-01-27 14:30:00,98.89,98.9,98.37,98.43,6700.0,98.89,98.9,98.37,98.43,6700.0
2015-01-27 15:00:00,98.48,98.64,98.16,98.16,11200.0,98.48,98.64,98.16,98.16,11200.0
2015-01-27 15:30:00,98.12,98.5,98.04,98.37,24700.0,98.12,98.5,98.04,98.37,24700.0
2015-01-28 09:30:00,99.3,99.76,98.43,99.46,7700.0,99.3,99.76,98.43,99.46,7700.0
2015-01-28 10:00:00,99.16,99.48,98.88,99.15,5900.0,99.16,99.48,98.88,99.15,5900.0
2015-01-28 10:30:00,99.1,99.1,97.74,97.91,7900.0,99.1,99.1,97.74,97.91,7900.0
2015-01-28 11:00:00,97.95,98.42,97.93,98.16,4400.0,97.95,98.42,97.93,98.16,4400.0
2015-01-28 11:30:00,98.33,98.66,97.99,98.18,5700.0,98.33,98.66,97.99,98.18,5700.0
2015-01-28 12:00:00,98.61,98.75,98.44,98.69,6200.0,98.61,98.75,98.44,98.69,6200.0
2015-01-28 12:30:00,98.61,98.75,98.5,98.53,7000.0,98.61,98.75,98.5,98.53,7000.0
2015-01-28 13:00:00,98.5,99.06,98.48,98.83,14400.0,98.5,99.06,98.48,98.83,14400.0
2015-01-28 13:30:00,98.83,98.97,98.5,98.55,11200.0,98.83,98.97,98.5,98.55,11200.0
2015-01-28 14:00:00,98.55,98.68,98.31,98.31,8100.0,98.55,98.68,98.31,98.31,8100.0
2015-01-28 14:30:00,98.4,98.66,97.99,98.59,15400.0,98.4,98.66,97.99,98.59,15400.0
2015-01-28 15:00:00,98.55,98.66,97.43,97.62,12700.0,98.55,98.66,97.43,97.62,12700.0
2015-01-28 15:30:00,97.67,97.81,96.56,97.0,57900.0,97.67,97.81,96.56,97.0,57900.0
2015-01-29 09:30:00,97.38,98.5,95.4,96.09,9000.0,97.38,98.5,95.4,96.09,9000.0
2015-01-29 10:00:00,96.25,96.63,96.1,96.52,4400.0,96.25,96.63,96.1,96.52,4400.0
2015-01-29 10:30:00,96.56,96.62,96.02,96.44,5000.0,96.56,96.62,96.02,96.44,5000.0
2015-01-29 11:00:00,96.54,96.54,95.85,96.28,11900.0,96.54,96.54,95.85,96.28,11900.0
2015-01-29 11:30:00,96.11,96.75,95.93,96.24,9400.0,96.11,96.75,95.93,96.24,9400.0
2015-01-29 12:00:00,96.27,96.33,95.67,95.67,8300.0,96.27,96.33,95.67,95.67,8300.0
2015-01-29 12:30:00,95.67,96.08,95.31,96.07,12200.0,95.67,96.08,95.31,96.07,12200.0
2015-01-29 13:00:00,96.06,96.26,95.61,96.25,7600.0,96.06,96.26,95.61,96.25,7600.0
2015-01-29 13:30:00,96.29,97.39,96.23,96.92,10900.0,96.29,97.39,96.23,96.92,10900.0
2015-01-29 14:00:00,96.88,97.38,96.66,97.37,9100.0,96.88,97.38,96.66,97.37,9100.0
2015-01-29 14:30:00,97.42,97.42,96.87,97.0,17800.0,97.42,97.42,96.87,97.0,17800.0
2015-01-29 15:00:00,96.99,97.51,96.92,97.22,19800.0,96.99,97.51,96.92,97.22,19800.0
2015-01-29 15:30:00,97.25,97.74,96.96,97.39,58900.0,97.25,97.74,96.96,97.39,58900.0
2015-01-30 09:30:00,96.25,96.84,95.86,95.86,16100.0,96.25,96.84,95.86,95.86,16100.0
2015-01-30 10:00:00,95.82,96.3,95.37,95.44,19800.0,95.82,96.3,95.37,95.44,19800.0
2015-01-30 10:30:00,95.41,95.54,94.73,95.28,29500.0,95.41,95.54,94.73,95.28,29500.0
2015-01-30 11:00:00,95.33,95.56,94.8,94.98,12100.0,95.33,95.56,94.8,94.98,12100.0
2015-01-30 11:30:00,95.07,95.29,94.32,95.11,17400.0,95.07,95.29,94.32,95.11,17400.0
2015-01-30 12:00:00,95.13,95.4,94.96,95.22,11600.0,95.13,95.4,94.96,95.22,11600.0
2015-01-30 12:30:00,95.14,95.59,95.0,95.0,16200.0,95.14,95.59,95.0,95.0,16200.0
2015-01-30 13:00:00,95.08,95.29,94.49,94.66,15000.0,95.08,95.29,94.49,94.66,15000.0
2015-01-30 13:30:00,94.69,94.96,94.55,94.77,14000.0,94.69,94.96,94.55,94.77,14000.0
2015-01-30 14:00:00,94.82,95.83,94.09,95.26,36900.0,94.82,95.83,94.09,95.26,36900.0
2015-01-30 14:30:00,95.27,95.68,94.98,95.12,35100.0,95.27,95.68,94.98,95.12,35100.0
2015-01-30 15:00:00,95.13,95.44,94.7,95.2,31600.0,95.13,95.44,94.7,95.2,31600.0
2015-01-30 15:30:00,95.2,95.29,94.79,95.04,70700.0,95.2,95.29,94.79,95.04,70700.0
2015-02-02 09:30:00,95.11,95.36,94.19,94.36,14700.0,95.11,95.36,94.19,94.36,14700.0
2015-02-02 10:00:00,94.19,94.4,93.48,93.86,16800.0,94.19,94.4,93.48,93.86,16800.0
2015-02-02 10:30:00,93.85,94.21,93.62,94.06,9800.0,93.85,94.21,93.62,94.06,9800.0
2015-02-02 11:00:00,94.05,94.49,93.97,94.06,22500.0,94.05,94.49,93.97,94.06,22500.0
2015-02-02 11:30:00,94.11,94.3,93.9,93.99,29400.0,94.11,94.3,93.9,93.99,29400.0
2015-02-02 12:00:00,93.93,93.94,93.32,93.67,15100.0,93.93,93.94,93.32,93.67,15100.0
2015-02-02 12:30:00,93.66,93.7,93.47,93.59,15300.0,93.66,93.7,93.47,93.59,15300.0
2015-02-02 13:00:00,93.56,93.73,93.45,93.68,12900.0,93.56,93.73,93.45,93.68,12900.0
2015-02-02 13:30:00,93.65,93.87,93.49,93.51,12000.0,93.65,93.87,93.49,93.51,12000.0
2015-02-02 14:00:00,93.52,93.9,93.19,93.79,21900.0,93.52,93.9,93.19,93.79,21900.0
2015-02-02 14:30:00,93.81,93.86,93.24,93.52,21800.0,93.81,93.86,93.24,93.52,21800.0
2015-02-02 15:00:00,93.56,94.34,93.56,94.03,20600.0,93.56,94.34,93.56,94.03,20600.0
2015-02-02 15:30:00,94.04,94.84,94.04,94.68,57400.0,94.04,94.84,94.04,94.68,57400.0
2015-02-03 09:30:00,95.92,97.59,95.47,97.4,35100.0,95.92,97.59,95.47,97.4,35100.0
2015-02-03 10:00:00,97.5,98.38,97.17,98.38,26900.0,97.5,98.38,97.17,98.38,26900.0
2015-02-03 10:30:00,98.35,98.36,97.52,97.53,29300.0,98.35,98.36,97.52,97.53,29300.0
2015-02-03 11:00:00,97.49,98.17,97.36,97.76,31000.0,97.49,98.17,97.36,97.76,31000.0
2015-02-03 11:30:00,97.76,98.2,97.52,97.68,28900.0,97.76,98.2,97.52,97.68,28900.0
2015-02-03 12:00:00,97.7,97.87,97.49,97.64,19600.0,97.7,97.87,97.49,97.64,19600.0
2015-02-03 12:30:00,97.54,97.68,97.26,97.59,12800.0,97.54,97.68,97.26,97.59,12800.0
2015-02-03 13:00:00,97.52,98.04,97.52,97.97,9600.0,97.52,98.04,97.52,97.97,9600.0
2015-02-03 13:30:00,98.05,98.35,97.99,98.34,9500.0,98.05,98.35,97.99,98.34,9500.0
2015-02-03 14:00:00,98.34,98.48,97.52,97.6,16800.0,98.34,98.48,97.52,97.6,16800.0
2015-02-03 14:30:00,97.72,98.11,97.54,98.09,9300.0,97.72,98.11,97.54,98.09,9300.0
2015-02-03 15:00:00,98.12,98.36,98.05,98.21,14200.0,98.12,98.36,98.05,98.21,14200.0
2015-02-03 15:30:00,98.27,98.95,98.11,98.62,58000.0,98.27,98.95,98.11,98.62,58000.0
2015-02-04 09:30:00,97.99,99.14,97.99,98.9,10000.0,97.99,99.14,97.99,98.9,10000.0
2015-02-04 10:00:00,99.13,99.13,98.19,98.21,13600.0,99.13,99.13,98.19,98.21,13600.0
2015-02-04 10:30:00,98.34,98.75,97.98,98.45,5300.0,98.34,98.75,97.98,98.45,5300.0
2015-02-04 11:00:00,98.44,98.95,98.44,98.92,5600.0,98.44,98.95,98.44,98.92,5600.0
2015-02-04 11:30:00,98.97,99.1,98.65,98.83,5400.0,98.97,99.1,98.65,98.83,5400.0
2015-02-04 12:00:00,98.82,98.89,98.23,98.23,4300.0,98.82,98.89,98.23,98.23,4300.0
2015-02-04 12:30:00,98.18,98.34,98.11,98.34,4700.0,98.18,98.34,98.11,98.34,4700.0
2015-02-04 13:00:00,98.35,98.35,97.97,98.24,5600.0,98.35,98.35,97.97,98.24,5600.0
2015-02-04 13:30:00,98.24,98.29,97.74,97.84,7700.0,98.24,98.29,97.74,97.84,7700.0
2015-02-04 14:00:00,97.81,97.95,97.73,97.81,7300.0,97.81,97.95,97.73,97.81,7300.0
2015-02-04 14:30:00,97.88,98.11,97.69,97.86,9600.0,97.88,98.11,97.69,97.86,9600.0
2015-02-04 15:00:00,97.96,98.05,97.82,97.95,17800.0,97.96,98.05,97.82,97.95,17800.0
2015-02-04 15:30:00,98.01,98.15,97.23,97.63,32800.0,98.01,98.15,97.23,97.63,32800.0
2015-02-05 09:30:00,97.93,98.47,97.34,97.96,18600.0,97.93,98.47,97.34,97.96,18600.0
2015-02-05 10:00:00,97.99,98.22,97.61,97.85,7900.0,97.99,98.22,97.61,97.85,7900.0
2015-02-05 10:30:00,97.84,98.09,97.83,98.0,6800.0,97.84,98.09,97.83,98.0,6800.0
2015-02-05 11:00:00,98.01,98.11,97.74,98.08,5400.0,98.01,98.11,97.74,98.08,5400.0
2015-02-05 11:30:00,98.12,98.27,97.4,97.4,20200.0,98.12,98.27,97.4,97.4,20200.0
2015-02-05 12:00:00,97.44,97.63,97.44,97.53,9500.0,97.44,97.63,97.44,97.53,9500.0
2015-02-05 12:30:00,97.62,97.63,97.39,97.4,6900.0,97.62,97.63,97.39,97.4,6900.0
2015-02-05 13:00:00,97.37,97.55,97.29,97.39,3800.0,97.37,97.55,97.29,97.39,3800.0
2015-02-05 13:30:00,97.46,97.76,97.46,97.72,9700.0,97.46,97.76,97.46,97.72,9700.0
2015-02-05 14:00:00,97.68,97.81,97.56,97.61,8800.0,97.68,97.81,97.56,97.61,8800.0
2015-02-05 14:30:00,97.66,97.86,97.61,97.8,6300.0,97.66,97.86,97.61,97.8,6300.0
2015-02-05 15:00:00,97.82,98.16,97.72,98.16,15300.0,97.82,98.16,97.72,98.16,15300.0
2015-02-05 15:30:00,98.19,98.54,98.15,98.38,38800.0,98.19,98.54,98.15,98.38,38800.0
2015-02-06 09:30:00,98.73,99.15,98.42,98.66,5200.0,98.73,99.15,98.42,98.66,5200.0
2015-02-06 10:00:00,98.91,99.5,98.72,99.12,5200.0,98.91,99.5,98.72,99.12,5200.0
2015-02-06 10:30:00,99.12,99.59,99.12,99.42,6000.0,99.12,99.59,99.12,99.42,6000.0
2015-02-06 11:00:00,99.31,99.51,99.16,99.49,5300.0,99.31,99.51,99.16,99.49,5300.0
2015-02-06 11:30:00,99.55,99.76,99.17,99.75,11100.0,99.55,99.76,99.17,99.75,11100.0
2015-02-06 12:00:00,99.82,99.85,99.62,99.62,5200.0,99.82,99.85,99.62,99.62,5200.0
2015-02-06 12:30:00,99.69,99.73,99.3,99.37,6600.0,99.69,99.73,99.3,99.37,6600.0
2015-02-06 13:00:00,99.46,99.46,98.88,98.88,5900.0,99.46,99.46,98.88,98.88,5900.0
2015-02-06 13:30:00,99.01,99.18,98.93,99.11,4000.0,99.01,99.18,98.93,99.11,4000.0
2015-02-06 14:00:00,98.91,99.1,98.89,99.09,4600.0,98.91,99.1,98.89,99.09,4600.0
2015-02-06 14:30:00,99.13,99.45,98.8,99.0,13300.0,99.13,99.45,98.8,99.0,13300.0
2015-02-06 15:00:00,98.88,99.27,98.63,99.0,15300.0,98.88,99.27,98.63,99.0,15300.0
2015-02-06 15:30:00,99.0,99.25,98.71,99.21,34400.0,99.0,99.25,98.71,99.21,34400.0
2015-02-09 09:30:00,98.97,99.54,98.31,99.03,8800.0,98.97,99.54,98.31,99.03,8800.0
2015-02-09 10:00:00,99.07,99.3,98.58,98.59,5900.0,99.07,99.3,98.58,98.59,5900.0
2015-02-09 10:30:00,98.54,98.83,98.07,98.07,7000.0,98.54,98.83,98.07,98.07,7000.0
2015-02-09 11:00:00,98.34,98.86,98.27,98.86,6000.0,98.34,98.86,98.27,98.86,6000.0
2015-02-09 11:30:00,98.83,98.85,98.23,98.23,8200.0,98.83,98.85,98.23,98.23,8200.0
2015-02-09 12:00:00,98.23,98.25,97.87,98.23,8200.0,98.23,98.25,97.87,98.23,8200.0
2015-02-09 12:30:00,98.3,98.41,98.04,98.04,2500.0,98.3,98.41,98.04,98.04,2500.0
2015-02-09 13:00:00,98.12,98.24,97.76,97.77,3600.0,98.12,98.24,97.76,97.77,3600.0
2015-02-09 13:30:00,97.77,97.8,97.56,97.66,3200.0,97.77,97.8,97.56,97.66,3200.0
2015-02-09 14:00:00,97.58,97.65,97.2,97.4,5500.0,97.58,97.65,97.2,97.4,5500.0
2015-02-09 14:30:00,97.4,97.55,97.32,97.38,5900.0,97.4,97.55,97.32,97.38,5900.0
2015-02-09 15:00:00,97.33,97.58,97.15,97.41,7900.0,97.33,97.58,97.15,97.41,7900.0
2015-02-09 15:30:00,97.48,97.68,97.16,97.65,39300.0,97.48,97.68,97.16,97.65,39300.0
2015-02-10 09:30:00,98.35,98.67,97.28,97.38,5700.0,98.35,98.67,97.28,97.38,5700.0
2015-02-10 10:00:00,97.36,97.68,96.99,96.99,10400.0,97.36,97.68,96.99,96.99,10400.0
2015-02-10 10:30:00,97.01,97.03,96.58,96.91,14200.0,97.01,97.03,96.58,96.91,14200.0
2015-02-10 11:00:00,97.09,97.09,96.71,97.04,11300.0,97.09,97.09,96.71,97.04,11300.0
2015-02-10 11:30:00,97.1,97.21,97.0,97.19,9300.0,97.1,97.21,97.0,97.19,9300.0
2015-02-10 12:00:00,97.14,97.53,97.12,97.5,6300.0,97.14,97.53,97.12,97.5,6300.0
2015-02-10 12:30:00,97.39,97.64,97.39,97.54,2400.0,97.39,97.64,97.39,97.54,2400.0
2015-02-10 13:00:00,97.66,97.68,97.47,97.6,3100.0,97.66,97.68,97.47,97.6,3100.0
2015-02-10 13:30:00,97.56,97.59,97.37,97.57,2200.0,97.56,97.59,97.37,97.57,2200.0
2015-02-10 14:00:00,97.44,97.51,97.39,97.47,5200.0,97.44,97.51,97.39,97.47,5200.0
2015-02-10 14:30:00,97.47,97.78,97.47,97.63,9000.0,97.47,97.78,97.47,97.63,9000.0
2015-02-10 15:00:00,97.63,97.65,97.29,97.56,14200.0,97.63,97.65,97.29,97.56,14200.0
2015-02-10 15:30:00,97.53,97.73,97.37,97.64,39000.0,97.53,97.73,97.37,97.64,39000.0
2015-02-11 09:30:00,98.8,100.94,98.76,100.67,44900.0,98.8,100.94,98.76,100.67,44900.0
2015-02-11 10:00:00,100.54,101.02,100.13,100.67,49100.0,100.54,101.02,100.13,100.67,49100.0
2015-02-11 10:30:00,100.67,101.28,100.67,101.09,30100.0,100.67,101.28,100.67,101.09,30100.0
2015-02-11 11:00:00,101.15,101.4,100.67,100.67,25500.0,101.15,101.4,100.67,100.67,25500.0
2015-02-11 11:30:00,100.62,100.78,100.5,100.74,16200.0,100.62,100.78,100.5,100.74,16200.0
2015-02-11 12:00:00,100.73,100.94,100.56,100.6,13900.0,100.73,100.94,100.56,100.6,13900.0
2015-02-11 12:30:00,100.63,100.78,100.61,100.62,16300.0,100.63,100.78,100.61,100.62,16300.0
2015-02-11 13:00:00,100.65,100.71,99.91,100.31,14300.0,100.65,100.71,99.91,100.31,14300.0
2015-02-11 13:30:00,100.28,100.7,100.21,100.6,19600.0,100.28,100.7,100.21,100.6,19600.0
2015-02-11 14:00:00,100.54,100.7,100.35,100.58,13200.0,100.54,100.7,100.35,100.58,13200.0
2015-02-11 14:30:00,100.55,100.78,100.25,100.37,28300.0,100.55,100.78,100.25,100.37,28300.0
2015-02-11 15:00:00,100.48,100.51,100.07,100.24,21900.0,100.48,100.51,100.07,100.24,21900.0
2015-02-11 15:30:00,100.26,100.45,99.92,99.96,65700.0,100.26,100.45,99.92,99.96,65700.0
2015-02-12 09:30:00,100.87,100.87,100.08,100.31,10700.0,100.87,100.87,100.08,100.31,10700.0
2015-02-12 10:00:00,100.37,100.51,99.91,100.08,10300.0,100.37,100.51,99.91,100.08,10300.0
2015-02-12 10:30:00,100.12,100.19,99.43,99.49,10400.0,100.12,100.19,99.43,99.49,10400.0
2015-02-12 11:00:00,99.49,99.93,99.37,99.59,13500.0,99.49,99.93,99.37,99.59,13500.0
2015-02-12 11:30:00,99.71,100.03,99.67,99.86,9000.0,99.71,100.03,99.67,99.86,9000.0
2015-02-12 12:00:00,99.97,100.0,99.71,99.87,5200.0,99.97,100.0,99.71,99.87,5200.0
2015-02-12 12:30:00,99.91,99.91,99.39,99.48,4800.0,99.91,99.91,99.39,99.48,4800.0
2015-02-12 13:00:00,99.48,99.63,99.42,99.42,9400.0,99.48,99.63,99.42,99.42,9400.0
2015-02-12 13:30:00,99.61,99.9,99.37,99.37,9200.0,99.61,99.9,99.37,99.37,9200.0
2015-02-12 14:00:00,99.36,99.89,99.35,99.8,8000.0,99.36,99.89,99.35,99.8,8000.0
2015-02-12 14:30:00,99.8,100.22,99.77,99.84,10100.0,99.8,100.22,99.77,99.84,10100.0
2015-02-12 15:00:00,99.78,99.93,99.71,99.72,10400.0,99.78,99.93,99.71,99.72,10400.0
2015-02-12 15:30:00,99.74,99.91,99.48,99.85,30000.0,99.74,99.91,99.48,99.85,30000.0
2015-02-13 09:30:00,99.97,100.17,99.86,100.13,4900.0,99.97,100.17,99.86,100.13,4900.0
2015-02-13 10:00:00,100.0,100.14,99.75,100.14,4600.0,100.0,100.14,99.75,100.14,4600.0
2015-02-13 10:30:00,100.16,100.44,100.12,100.25,10200.0,100.16,100.44,100.12,100.25,10200.0
2015-02-13 11:00:00,100.25,100.61,100.21,100.34,12800.0,100.25,100.61,100.21,100.34,12800.0
2015-02-13 11:30:00,100.48,100.6,100.41,100.53,7700.0,100.48,100.6,100.41,100.53,7700.0
2015-02-13 12:00:00,100.55,100.85,100.4,100.45,6800.0,100.55,100.85,100.4,100.45,6800.0
2015-02-13 12:30:00,100.4,100.56,100.2,100.56,4500.0,100.4,100.56,100.2,100.56,4500.0
2015-02-13 13:00:00,100.46,100.65,100.32,100.38,3000.0,100.46,100.65,100.32,100.38,3000.0
2015-02-13 13:30:00,100.29,100.51,100.07,100.38,6000.0,100.29,100.51,100.07,100.38,6000.0
2015-02-13 14:00:00,100.35,100.82,100.32,100.69,5500.0,100.35,100.82,100.32,100.69,5500.0
2015-02-13 14:30:00,100.64,101.0,100.55,100.82,6600.0,100.64,101.0,100.55,100.82,6600.0
2015-02-13 15:00:00,100.76,101.11,100.61,101.01,12100.0,100.76,101.11,100.61,101.01,12100.0
2015-02-13 15:30:00,100.91,101.04,100.83,100.92,26200.0,100.91,101.04,100.83,100.92,26200.0
2015-02-17 09:30:00,100.69,100.69,100.16,100.49,5800.0,100.69,100.69,100.16,100.49,5800.0
2015-02-17 10:00:00,100.51,101.0,100.46,100.75,6600.0,100.51,101.0,100.46,100.75,6600.0
2015-02-17 10:30:00,100.67,100.78,100.32,100.32,5300.0,100.67,100.78,100.32,100.32,5300.0
2015-02-17 11:00:00,100.39,100.55,100.23,100.37,5900.0,100.39,100.55,100.23,100.37,5900.0
2015-02-17 11:30:00,100.33,100.52,100.2,100.39,8700.0,100.33,100.52,100.2,100.39,8700.0
2015-02-17 12:00:00,100.39,100.61,100.28,100.44,4800.0,100.39,100.61,100.28,100.44,4800.0
2015-02-17 12:30:00,100.51,100.64,100.46,100.57,5300.0,100.51,100.64,100.46,100.57,5300.0
2015-02-17 13:00:00,100.6,100.69,100.42,100.56,7200.0,100.6,100.69,100.42,100.56,7200.0
2015-02-17 13:30:00,100.54,100.99,100.36,100.85,14600.0,100.54,100.99,100.36,100.85,14600.0
2015-02-17 14:00:00,100.92,100.92,100.56,100.67,8900.0,100.92,100.92,100.56,100.67,8900.0
2015-02-17 14:30:00,100.63,100.68,100.29,100.41,9300.0,100.63,100.68,100.29,100.41,9300.0
2015-02-17 15:00:00,100.54,100.76,100.4,100.63,9400.0,100.54,100.76,100.4,100.63,9400.0
2015-02-17 15:30:00,100.6,100.9,100.5,100.89,27600.0,100.6,100.9,100.5,100.89,27600.0
2015-02-18 09:30:00,100.9,101.24,100.18,100.7,17700.0,100.9,101.24,100.18,100.7,17700.0
2015-02-18 10:00:00,100.66,100.94,100.51,100.67,3500.0,100.66,100.94,100.51,100.67,3500.0
2015-02-18 10:30:00,100.56,101.04,100.56,100.86,12800.0,100.56,101.04,100.56,100.86,12800.0
2015-02-18 11:00:00,100.81,101.19,100.66,100.84,20800.0,100.81,101.19,100.66,100.84,20800.0
2015-02-18 11:30:00,100.86,100.99,100.63,100.92,18900.0,100.86,100.99,100.63,100.92,18900.0
2015-02-18 12:00:00,100.9,100.97,100.7,100.94,12900.0,100.9,100.97,100.7,100.94,12900.0
2015-02-18 12:30:00,100.87,101.01,100.76,100.99,14100.0,100.87,101.01,100.76,100.99,14100.0
2015-02-18 13:00:00,100.91,100.95,100.18,100.4,16500.0,100.91,100.95,100.18,100.4,16500.0
2015-02-18 13:30:00,100.51,100.73,100.37,100.62,7300.0,100.51,100.73,100.37,100.62,7300.0
2015-02-18 14:00:00,100.63,100.91,100.59,100.67,28600.0,100.63,100.91,100.59,100.67,28600.0
2015-02-18 14:30:00,100.71,101.23,100.71,101.13,29600.0,100.71,101.23,100.71,101.13,29600.0
2015-02-18 15:00:00,101.23,101.99,101.17,101.68,46400.0,101.23,101.99,101.17,101.68,46400.0
2015-02-18 15:30:00,101.66,102.32,100.32,101.95,391800.0,101.66,102.32,100.32,101.95,391800.0
2015-02-19 09:30:00,99.84,100.1,99.11,99.88,57100.0,99.84,100.1,99.11,99.88,57100.0
2015-02-19 10:00:00,99.92,100.38,99.8,100.32,15000.0,99.92,100.38,99.8,100.32,15000.0
2015-02-19 10:30:00,100.42,100.68,100.22,100.39,17300.0,100.42,100.68,100.22,100.39,17300.0
2015-02-19 11:00:00,100.27,100.43,100.11,100.32,15000.0,100.27,100.43,100.11,100.32,15000.0
2015-02-19 11:30:00,100.25,100.28,99.86,100.18,22300.0,100.25,100.28,99.86,100.18,22300.0
2015-02-19 12:00:00,100.23,100.38,100.15,100.2,10200.0,100.23,100.38,100.15,100.2,10200.0
2015-02-19 12:30:00,100.22,100.38,100.18,100.38,12600.0,100.22,100.38,100.18,100.38,12600.0
2015-02-19 13:00:00,100.34,100.52,100.0,100.09,13300.0,100.34,100.52,100.0,100.09,13300.0
2015-02-19 13:30:00,100.09,100.25,100.07,100.12,7100.0,100.09,100.25,100.07,100.12,7100.0
2015-02-19 14:00:00,100.15,100.41,100.1,100.26,15700.0,100.15,100.41,100.1,100.26,15700.0
2015-02-19 14:30:00,100.26,100.39,100.07,100.34,9500.0,100.26,100.39,100.07,100.34,9500.0
2015-02-19 15:00:00,100.38,100.77,100.34,100.66,11800.0,100.38,100.77,100.34,100.66,11800.0
2015-02-19 15:30:00,100.7,100.8,100.11,100.46,93800.0,100.7,100.8,100.11,100.46,93800.0
2015-02-20 09:30:00,100.49,100.6,99.85,100.05,13100.0,100.49,100.6,99.85,100.05,13100.0
2015-02-20 10:00:00,100.05,100.56,99.89,100.23,11400.0,100.05,100.56,99.89,100.23,11400.0
2015-02-20 10:30:00,100.24,101.2,100.24,101.2,6100.0,100.24,101.2,100.24,101.2,6100.0
2015-02-20 11:00:00,101.25,101.5,101.12,101.31,13300.0,101.25,101.5,101.12,101.31,13300.0
2015-02-20 11:30:00,101.43,101.74,101.43,101.65,16200.0,101.43,101.74,101.43,101.65,16200.0
2015-02-20 12:00:00,101.66,101.7,101.52,101.52,4600.0,101.66,101.7,101.52,101.52,4600.0
2015-02-20 12:30:00,101.53,101.77,101.47,101.53,9800.0,101.53,101.77,101.47,101.53,9800.0
2015-02-20 13:00:00,101.52,101.76,101.52,101.54,23800.0,101.52,101.76,101.52,101.54,23800.0
2015-02-20 13:30:00,101.55,101.71,101.53,101.68,11100.0,101.55,101.71,101.53,101.68,11100.0
2015-02-20 14:00:00,101.68,101.75,101.64,101.64,9900.0,101.68,101.75,101.64,101.64,9900.0
2015-02-20 14:30:00,101.67,101.84,101.58,101.7,8900.0,101.67,101.84,101.58,101.7,8900.0
2015-02-20 15:00:00,101.77,101.9,101.67,101.75,10600.0,101.77,101.9,101.67,101.75,10600.0
2015-02-20 15:30:00,101.72,102.0,101.53,101.83,51100.0,101.72,102.0,101.53,101.83,51100.0
2015-02-23 09:30:00,101.42,101.58,100.89,101.31,19600.0,101.42,101.58,100.89,101.31,19600.0
2015-02-23 10:00:00,101.35,101.69,101.21,101.6,7600.0,101.35,101.69,101.21,101.6,7600.0
2015-02-23 10:30:00,101.45,101.5,101.23,101.43,4400.0,101.45,101.5,101.23,101.43,4400.0
2015-02-23 11:00:00,101.4,101.69,101.37,101.63,3100.0,101.4,101.69,101.37,101.63,3100.0
2015-02-23 11:30:00,101.59,101.77,101.38,101.66,5200.0,101.59,101.77,101.38,101.66,5200.0
2015-02-23 12:00:00,101.61,101.78,101.61,101.67,1800.0,101.61,101.78,101.61,101.67,1800.0
2015-02-23 12:30:00,101.67,101.67,101.37,101.52,7700.0,101.67,101.67,101.37,101.52,7700.0
2015-02-23 13:00:00,101.37,101.49,101.35,101.47,14200.0,101.37,101.49,101.35,101.47,14200.0
2015-02-23 13:30:00,101.45,101.6,101.43,101.59,5700.0,101.45,101.6,101.43,101.59,5700.0
2015-02-23 14:00:00,101.56,101.75,101.56,101.62,4400.0,101.56,101.75,101.56,101.62,4400.0
2015-02-23 14:30:00,101.59,101.78,101.39,101.65,18200.0,101.59,101.78,101.39,101.65,18200.0
2015-02-23 15:00:00,101.66,101.84,101.54,101.63,33400.0,101.66,101.84,101.54,101.63,33400.0
2015-02-23 15:30:00,101.66,102.17,101.58,102.1,42300.0,101.66,102.17,101.58,102.1,42300.0
2015-02-24 09:30:00,102.14,102.48,101.8,102.01,14100.0,102.14,102.48,101.8,102.01,14100.0
2015-02-24 10:00:00,102.04,102.49,101.85,102.12,15600.0,102.04,102.49,101.85,102.12,15600.0
2015-02-24 10:30:00,102.05,102.16,101.78,102.16,20700.0,102.05,102.16,101.78,102.16,20700.0
2015-02-24 11:00:00,102.18,102.21,101.88,102.0,12300.0,102.18,102.21,101.88,102.0,12300.0
2015-02-24 11:30:00,102.03,102.18,102.01,102.14,12200.0,102.03,102.18,102.01,102.14,12200.0
2015-02-24 12:00:00,102.09,102.34,102.08,102.18,9100.0,102.09,102.34,102.08,102.18,9100.0
2015-02-24 12:30:00,102.14,102.24,102.0,102.18,20100.0,102.14,102.24,102.0,102.18,20100.0
2015-02-24 13:00:00,102.18,102.4,102.03,102.37,17300.0,102.18,102.4,102.03,102.37,17300.0
2015-02-24 13:30:00,102.43,102.45,102.24,102.26,8200.0,102.43,102.45,102.24,102.26,8200.0
2015-02-24 14:00:00,102.27,102.49,102.23,102.34,14300.0,102.27,102.49,102.23,102.34,14300.0
2015-02-24 14:30:00,102.33,102.57,102.3,102.45,12100.0,102.33,102.57,102.3,102.45,12100.0
2015-02-24 15:00:00,102.45,102.67,102.41,102.67,18700.0,102.45,102.67,102.41,102.67,18700.0
2015-02-24 15:30:00,102.66,103.02,102.53,102.96,62200.0,102.66,103.02,102.53,102.96,62200.0
2015-02-25 09:30:00,102.82,102.91,102.32,102.33,19500.0,102.82,102.91,102.32,102.33,19500.0
2015-02-25 10:00:00,102.38,102.43,101.56,101.81,24000.0,102.38,102.43,101.56,101.81,24000.0
2015-02-25 10:30:00,101.75,102.03,101.67,101.72,20000.0,101.75,102.03,101.67,101.72,20000.0
2015-02-25 11:00:00,101.72,102.08,101.39,102.01,17500.0,101.72,102.08,101.39,102.01,17500.0
2015-02-25 11:30:00,101.92,102.27,101.9,102.26,13500.0,101.92,102.27,101.9,102.26,13500.0
2015-02-25 12:00:00,102.17,102.2,101.92,102.02,11000.0,102.17,102.2,101.92,102.02,11000.0
2015-02-25 12:30:00,102.0,102.4,102.0,102.04,19100.0,102.0,102.4,102.0,102.04,19100.0
2015-02-25 13:00:00,102.09,102.14,101.93,101.99,11300.0,102.09,102.14,101.93,101.99,11300.0
2015-02-25 13:30:00,101.98,102.03,101.75,101.82,12500.0,101.98,102.03,101.75,101.82,12500.0
2015-02-25 14:00:00,101.79,101.92,101.45,101.49,15300.0,101.79,101.92,101.45,101.49,15300.0
2015-02-25 14:30:00,101.46,101.55,100.86,101.19,18500.0,101.46,101.55,100.86,101.19,18500.0
2015-02-25 15:00:00,101.19,101.56,101.02,101.08,30800.0,101.19,101.56,101.02,101.08,30800.0
2015-02-25 15:30:00,101.11,101.41,101.09,101.37,36900.0,101.11,101.41,101.09,101.37,36900.0
2015-02-26 09:30:00,101.2,101.69,100.64,100.89,9500.0,101.2,101.69,100.64,100.89,9500.0
2015-02-26 10:00:00,100.87,101.35,100.74,101.19,10900.0,100.87,101.35,100.74,101.19,10900.0
2015-02-26 10:30:00,101.15,101.44,100.81,101.01,11200.0,101.15,101.44,100.81,101.01,11200.0
2015-02-26 11:00:00,101.12,101.55,100.94,101.12,15700.0,101.12,101.55,100.94,101.12,15700.0
2015-02-26 11:30:00,101.31,101.32,100.98,100.98,3600.0,101.31,101.32,100.98,100.98,3600.0
2015-02-26 12:00:00,100.99,101.14,100.69,100.83,4600.0,100.99,101.14,100.69,100.83,4600.0
2015-02-26 12:30:00,100.9,101.3,100.79,101.05,13300.0,100.9,101.3,100.79,101.05,13300.0
2015-02-26 13:00:00,101.05,101.27,100.79,101.05,11100.0,101.05,101.27,100.79,101.05,11100.0
2015-02-26 13:30:00,101.08,101.23,100.9,101.04,9000.0,101.08,101.23,100.9,101.04,9000.0
2015-02-26 14:00:00,101.11,101.14,100.68,100.69,25200.0,101.11,101.14,100.68,100.69,25200.0
2015-02-26 14:30:00,100.78,101.39,100.7,101.3,37600.0,100.78,101.39,100.7,101.3,37600.0
2015-02-26 15:00:00,101.26,101.36,100.78,101.1,14500.0,101.26,101.36,100.78,101.1,14500.0
2015-02-26 15:30:00,100.99,101.22,100.99,101.15,37300.0,100.99,101.22,100.99,101.15,37300.0
2015-02-27 09:30:00,101.12,101.69,101.12,101.27,5100.0,101.12,101.69,101.12,101.27,5100.0
2015-02-27 10:00:00,101.26,101.26,100.52,101.19,15700.0,101.26,101.26,100.52,101.19,15700.0
2015-02-27 10:30:00,101.13,101.31,100.76,101.06,11100.0,101.13,101.31,100.76,101.06,11100.0
2015-02-27 11:00:00,100.99,101.35,100.95,101.14,15800.0,100.99,101.35,100.95,101.14,15800.0
2015-02-27 11:30:00,101.11,101.28,100.98,101.17,10000.0,101.11,101.28,100.98,101.17,10000.0
2015-02-27 12:00:00,101.2,101.54,101.16,101.46,15200.0,101.2,101.54,101.16,101.46,15200.0
2015-02-27 12:30:00,101.47,101.63,101.37,101.63,12200.0,101.47,101.63,101.37,101.63,12200.0
2015-02-27 13:00:00,101.47,101.64,101.26,101.46,7700.0,101.47,101.64,101.26,101.46,7700.0
2015-02-27 13:30:00,101.45,101.71,101.41,101.71,7300.0,101.45,101.71,101.41,101.71,7300.0
2015-02-27 14:00:00,101.71,101.8,101.55,101.7,9000.0,101.71,101.8,101.55,101.7,9000.0
2015-02-27 14:30:00,101.69,101.72,101.3,101.3,9500.0,101.69,101.72,101.3,101.3,9500.0
2015-02-27 15:00:00,101.35,101.47,101.0,101.3,31300.0,101.35,101.47,101.0,101.3,31300.0
2015-02-27 15:30:00,101.31,101.36,100.83,100.83,44800.0,101.31,101.36,100.83,100.83,44800.0
2015-03-02 09:30:00,100.92,101.56,100.58,101.14,12500.0,100.92,101.56,100.58,101.14,12500.0
2015-03-02 10:00:00,101.04,101.7,100.72,101.48,25900.0,101.04,101.7,100.72,101.48,25900.0
2015-03-02 10:30:00,101.55,101.58,101.26,101.44,16400.0,101.55,101.58,101.26,101.44,16400.0
2015-03-02 11:00:00,101.43,101.46,100.86,100.94,15700.0,101.43,101.46,100.86,100.94,15700.0
2015-03-02 11:30:00,100.95,101.0,100.65,100.77,15000.0,100.95,101.0,100.65,100.77,15000.0
2015-03-02 12:00:00,100.73,100.98,100.35,100.71,10500.0,100.73,100.98,100.35,100.71,10500.0
2015-03-02 12:30:00,100.64,100.85,100.56,100.69,6200.0,100.64,100.85,100.56,100.69,6200.0
2015-03-02 13:00:00,100.67,100.9,100.55,100.9,7100.0,100.67,100.9,100.55,100.9,7100.0
2015-03-02 13:30:00,100.96,101.23,100.9,101.07,6500.0,100.96,101.23,100.9,101.07,6500.0
2015-03-02 14:00:00,101.09,101.31,101.04,101.16,8600.0,101.09,101.31,101.04,101.16,8600.0
2015-03-02 14:30:00,101.17,101.3,100.86,100.94,12800.0,101.17,101.3,100.86,100.94,12800.0
2015-03-02 15:00:00,100.95,101.13,100.9,100.98,12500.0,100.95,101.13,100.9,100.98,12500.0
2015-03-02 15:30:00,101.03,101.65,100.99,101.49,40000.0,101.03,101.65,100.99,101.49,40000.0
2015-03-03 09:30:00,101.01,101.52,100.39,100.54,38300.0,101.01,101.52,100.39,100.54,38300.0
2015-03-03 10:00:00,100.48,100.62,100.24,100.44,13200.0,100.48,100.62,100.24,100.44,13200.0
2015-03-03 10:30:00,100.34,100.68,100.14,100.28,19200.0,100.34,100.68,100.14,100.28,19200.0
2015-03-03 11:00:00,100.37,100.6,100.28,100.33,13700.0,100.37,100.6,100.28,100.33,13700.0
2015-03-03 11:30:00,100.33,100.46,100.22,100.28,17600.0,100.33,100.46,100.22,100.28,17600.0
2015-03-03 12:00:00,100.26,100.51,100.23,100.23,9600.0,100.26,100.51,100.23,100.23,9600.0
2015-03-03 12:30:00,100.32,100.45,100.25,100.36,5500.0,100.32,100.45,100.25,100.36,5500.0
2015-03-03 13:00:00,100.42,100.48,100.28,100.44,6500.0,100.42,100.48,100.28,100.44,6500.0
2015-03-03 13:30:00,100.39,100.54,100.3,100.38,6100.0,100.39,100.54,100.3,100.38,6100.0
2015-03-03 14:00:00,100.42,100.67,100.41,100.67,6400.0,100.42,100.67,100.41,100.67,6400.0
2015-03-03 14:30:00,100.74,100.8,100.55,100.75,12600.0,100.74,100.8,100.55,100.75,12600.0
2015-03-03 15:00:00,100.71,100.96,100.58,100.79,62300.0,100.71,100.96,100.58,100.79,62300.0
2015-03-03 15:30:00,100.84,100.89,100.51,100.79,28900.0,100.84,100.89,100.51,100.79,28900.0
2015-03-04 09:30:00,100.01,100.24,99.62,100.21,11000.0,100.01,100.24,99.62,100.21,11000.0
2015-03-04 10:00:00,100.45,100.63,99.92,100.17,16700.0,100.45,100.63,99.92,100.17,16700.0
2015-03-04 10:30:00,100.25,100.51,100.12,100.24,5700.0,100.25,100.51,100.12,100.24,5700.0
2015-03-04 11:00:00,100.33,100.7,100.18,100.44,4200.0,100.33,100.7,100.18,100.44,4200.0
2015-03-04 11:30:00,100.52,100.73,100.41,100.45,17200.0,100.52,100.73,100.41,100.45,17200.0
2015-03-04 12:00:00,100.48,100.74,100.42,100.59,6300.0,100.48,100.74,100.42,100.59,6300.0
2015-03-04 12:30:00,100.51,100.7,100.48,100.69,1600.0,100.51,100.7,100.48,100.69,1600.0
2015-03-04 13:00:00,100.61,100.84,100.45,100.82,19400.0,100.61,100.84,100.45,100.82,19400.0
2015-03-04 13:30:00,100.78,100.78,100.3,100.3,4800.0,100.78,100.78,100.3,100.3,4800.0
2015-03-04 14:00:00,100.36,100.52,100.32,100.52,12000.0,100.36,100.52,100.32,100.52,12000.0
2015-03-04 14:30:00,100.44,100.62,100.4,100.43,5300.0,100.44,100.62,100.4,100.43,5300.0
2015-03-04 15:00:00,100.48,100.49,100.24,100.4,7400.0,100.48,100.49,100.24,100.4,7400.0
2015-03-04 15:30:00,100.45,100.58,100.27,100.53,31100.0,100.45,100.58,100.27,100.53,31100.0
2015-03-05 09:30:00,100.78,100.78,99.71,100.18,20900.0,100.78,100.78,99.71,100.18,20900.0
2015-03-05 10:00:00,100.13,100.21,99.79,100.05,10200.0,100.13,100.21,99.79,100.05,10200.0
2015-03-05 10:30:00,99.93,100.02,99.82,99.83,11300.0,99.93,100.02,99.82,99.83,11300.0
2015-03-05 11:00:00,99.83,100.09,99.59,99.65,33500.0,99.83,100.09,99.59,99.65,33500.0
2015-03-05 11:30:00,99.79,99.96,99.67,99.81,20500.0,99.79,99.96,99.67,99.81,20500.0
2015-03-05 12:00:00,99.84,100.16,99.79,100.0,10300.0,99.84,100.16,99.79,100.0,10300.0
2015-03-05 12:30:00,100.0,100.04,99.64,99.75,7800.0,100.0,100.04,99.64,99.75,7800.0
2015-03-05 13:00:00,99.68,100.03,99.67,99.86,10400.0,99.68,100.03,99.67,99.86,10400.0
2015-03-05 13:30:00,99.8,99.93,99.65,99.93,10200.0,99.8,99.93,99.65,99.93,10200.0
2015-03-05 14:00:00,99.92,100.0,99.75,99.79,14800.0,99.92,100.0,99.75,99.79,14800.0
2015-03-05 14:30:00,99.79,99.93,99.55,99.93,13600.0,99.79,99.93,99.55,99.93,13600.0
2015-03-05 15:00:00,99.8,99.89,99.74,99.75,14000.0,99.8,99.89,99.74,99.75,14000.0
2015-03-05 15:30:00,99.75,100.0,99.67,99.9,32200.0,99.75,100.0,99.67,99.9,32200.0
2015-03-06 09:30:00,99.46,100.21,98.98,99.95,10400.0,99.46,100.21,98.98,99.95,10400.0
2015-03-06 10:00:00,99.9,100.03,99.63,99.89,6500.0,99.9,100.03,99.63,99.89,6500.0
2015-03-06 10:30:00,99.89,99.95,99.63,99.69,14200.0,99.89,99.95,99.63,99.69,14200.0
2015-03-06 11:00:00,99.83,99.84,99.24,99.54,42400.0,99.83,99.84,99.24,99.54,42400.0
2015-03-06 11:30:00,99.5,99.73,99.35,99.59,15600.0,99.5,99.73,99.35,99.59,15600.0
2015-03-06 12:00:00,99.56,99.7,99.45,99.53,15400.0,99.56,99.7,99.45,99.53,15400.0
2015-03-06 12:30:00,99.45,99.87,99.42,99.64,31800.0,99.45,99.87,99.42,99.64,31800.0
2015-03-06 13:00:00,99.69,99.82,99.49,99.7,12200.0,99.69,99.82,99.49,99.7,12200.0
2015-03-06 13:30:00,99.64,99.68,99.22,99.68,17900.0,99.64,99.68,99.22,99.68,17900.0
2015-03-06 14:00:00,99.66,99.83,99.51,99.59,7400.0,99.66,99.83,99.51,99.59,7400.0
2015-03-06 14:30:00,99.56,99.7,99.4,99.68,9700.0,99.56,99.7,99.4,99.68,9700.0
2015-03-06 15:00:00,99.51,99.99,99.5,99.83,20900.0,99.51,99.99,99.5,99.83,20900.0
2015-03-06 15:30:00,99.76,99.94,99.42,99.74,44600.0,99.76,99.94,99.42,99.74,44600.0
2015-03-09 09:30:00,100.02,100.86,100.02,100.76,5300.0,100.02,100.86,100.02,100.76,5300.0
2015-03-09 10:00:00,100.76,100.77,100.53,100.72,8500.0,100.76,100.77,100.53,100.72,8500.0
2015-03-09 10:30:00,100.73,100.79,100.56,100.64,5600.0,100.73,100.79,100.56,100.64,5600.0
2015-03-09 11:00:00,100.65,100.97,100.58,100.97,6700.0,100.65,100.97,100.58,100.97,6700.0
2015-03-09 11:30:00,100.8,100.94,100.72,100.74,2500.0,100.8,100.94,100.72,100.74,2500.0
2015-03-09 12:00:00,100.7,100.77,100.64,100.72,8100.0,100.7,100.77,100.64,100.72,8100.0
2015-03-09 12:30:00,100.7,100.98,100.68,100.88,4300.0,100.7,100.98,100.68,100.88,4300.0
2015-03-09 13:00:00,100.92,101.11,100.87,101.06,4800.0,100.92,101.11,100.87,101.06,4800.0
2015-03-09 13:30:00,101.13,101.23,101.03,101.17,6300.0,101.13,101.23,101.03,101.17,6300.0
2015-03-09 14:00:00,101.2,101.39,101.2,101.35,4100.0,101.2,101.39,101.2,101.35,4100.0
2015-03-09 14:30:00,101.33,101.55,101.29,101.48,11000.0,101.33,101.55,101.29,101.48,11000.0
2015-03-09 15:00:00,101.42,101.48,101.2,101.27,9400.0,101.42,101.48,101.2,101.27,9400.0
2015-03-09 15:30:00,101.37,101.41,101.01,101.16,43900.0,101.37,101.41,101.01,101.16,43900.0
2015-03-10 09:30:00,100.18,100.22,99.9,99.9,8900.0,100.18,100.22,99.9,99.9,8900.0
2015-03-10 10:00:00,99.91,100.05,99.66,99.75,13600.0,99.91,100.05,99.66,99.75,13600.0
2015-03-10 10:30:00,99.75,100.1,99.51,100.1,6800.0,99.75,100.1,99.51,100.1,6800.0
2015-03-10 11:00:00,100.0,100.0,99.78,99.91,6300.0,100.0,100.0,99.78,99.91,6300.0
2015-03-10 11:30:00,99.91,100.18,99.58,99.86,19000.0,99.91,100.18,99.58,99.86,19000.0
2015-03-10 12:00:00,99.82,99.82,99.36,99.59,8600.0,99.82,99.82,99.36,99.59,8600.0
2015-03-10 12:30:00,99.61,99.87,99.53,99.75,6400.0,99.61,99.87,99.53,99.75,6400.0
2015-03-10 13:00:00,99.61,99.94,99.61,99.84,4900.0,99.61,99.94,99.61,99.84,4900.0
2015-03-10 13:30:00,99.82,99.85,99.55,99.61,6400.0,99.82,99.85,99.55,99.61,6400.0
2015-03-10 14:00:00,99.63,99.68,99.41,99.46,6100.0,99.63,99.68,99.41,99.46,6100.0
2015-03-10 14:30:00,99.58,99.68,99.49,99.53,4800.0,99.58,99.68,99.49,99.53,4800.0
2015-03-10 15:00:00,99.54,99.91,99.5,99.62,15800.0,99.54,99.91,99.5,99.62,15800.0
2015-03-10 15:30:00,99.69,99.69,99.41,99.55,37200.0,99.69,99.69,99.41,99.55,37200.0
2015-03-11 09:30:00,99.64,100.16,99.16,99.72,9700.0,99.64,100.16,99.16,99.72,9700.0
2015-03-11 10:00:00,99.65,99.71,99.44,99.5,9700.0,99.65,99.71,99.44,99.5,9700.0
2015-03-11 10:30:00,99.5,99.5,99.12,99.32,8300.0,99.5,99.5,99.12,99.32,8300.0
2015-03-11 11:00:00,99.32,99.63,99.27,99.6,11400.0,99.32,99.63,99.27,99.6,11400.0
2015-03-11 11:30:00,99.73,99.76,99.57,99.64,5300.0,99.73,99.76,99.57,99.64,5300.0
2015-03-11 12:00:00,99.63,99.63,99.31,99.4,6300.0,99.63,99.63,99.31,99.4,6300.0
2015-03-11 12:30:00,99.46,99.48,99.21,99.3,26700.0,99.46,99.48,99.21,99.3,26700.0
2015-03-11 13:00:00,99.3,99.42,99.17,99.35,24600.0,99.3,99.42,99.17,99.35,24600.0
2015-03-11 13:30:00,99.25,99.25,98.77,99.11,14100.0,99.25,99.25,98.77,99.11,14100.0
2015-03-11 14:00:00,99.11,99.46,98.97,99.29,6400.0,99.11,99.46,98.97,99.29,6400.0
2015-03-11 14:30:00,99.3,100.01,99.14,99.99,21800.0,99.3,100.01,99.14,99.99,21800.0
2015-03-11 15:00:00,99.81,99.81,99.33,99.51,9300.0,99.81,99.81,99.33,99.51,9300.0
2015-03-11 15:30:00,99.46,99.52,99.13,99.35,35000.0,99.46,99.52,99.13,99.35,35000.0
2015-03-12 09:30:00,99.82,100.37,99.76,99.92,12700.0,99.82,100.37,99.76,99.92,12700.0
2015-03-12 10:00:00,99.75,99.97,99.43,99.53,7900.0,99.75,99.97,99.43,99.53,7900.0
2015-03-12 10:30:00,99.46,99.6,99.16,99.58,6200.0,99.46,99.6,99.16,99.58,6200.0
2015-03-12 11:00:00,99.53,99.99,99.49,99.91,17000.0,99.53,99.99,99.49,99.91,17000.0
2015-03-12 11:30:00,99.96,100.0,99.71,99.71,6100.0,99.96,100.0,99.71,99.71,6100.0
2015-03-12 12:00:00,99.75,99.75,99.51,99.57,4900.0,99.75,99.75,99.51,99.57,4900.0
2015-03-12 12:30:00,99.67,99.78,99.63,99.63,4200.0,99.67,99.78,99.63,99.63,4200.0
2015-03-12 13:00:00,99.66,99.88,99.61,99.69,3700.0,99.66,99.88,99.61,99.69,3700.0
2015-03-12 13:30:00,99.61,99.74,99.52,99.66,6500.0,99.61,99.74,99.52,99.66,6500.0
2015-03-12 14:00:00,99.62,99.91,99.51,99.8,6300.0,99.62,99.91,99.51,99.8,6300.0
2015-03-12 14:30:00,99.84,99.87,99.65,99.83,7200.0,99.84,99.87,99.65,99.83,7200.0
2015-03-12 15:00:00,99.82,100.34,99.77,100.34,11400.0,99.82,100.34,99.77,100.34,11400.0
2015-03-12 15:30:00,100.33,100.61,100.29,100.54,35600.0,100.33,100.61,100.29,100.54,35600.0
2015-03-13 09:30:00,100.74,100.91,100.2,100.32,5700.0,100.74,100.91,100.2,100.32,5700.0
2015-03-13 10:00:00,100.36,100.36,99.95,100.07,5900.0,100.36,100.36,99.95,100.07,5900.0
2015-03-13 10:30:00,99.9,99.96,99.25,99.42,5700.0,99.9,99.96,99.25,99.42,5700.0
2015-03-13 11:00:00,99.34,99.61,98.73,98.76,8000.0,99.34,99.61,98.73,98.76,8000.0
2015-03-13 11:30:00,98.79,99.04,98.47,98.98,18800.0,98.79,99.04,98.47,98.98,18800.0
2015-03-13 12:00:00,98.8,98.88,98.56,98.83,3400.0,98.8,98.88,98.56,98.83,3400.0
2015-03-13 12:30:00,99.03,99.26,99.01,99.08,3600.0,99.03,99.26,99.01,99.08,3600.0
2015-03-13 13:00:00,99.07,99.07,98.42,98.42,5600.0,99.07,99.07,98.42,98.42,5600.0
2015-03-13 13:30:00,98.42,98.92,98.42,98.77,4800.0,98.42,98.92,98.42,98.77,4800.0
2015-03-13 14:00:00,98.7,98.9,98.5,98.67,4900.0,98.7,98.9,98.5,98.67,4900.0
2015-03-13 14:30:00,98.69,98.83,98.58,98.78,6000.0,98.69,98.83,98.58,98.78,6000.0
2015-03-13 15:00:00,98.76,99.15,98.64,99.01,12200.0,98.76,99.15,98.64,99.01,12200.0
2015-03-13 15:30:00,99.04,99.32,98.87,99.04,26700.0,99.04,99.32,98.87,99.04,26700.0
2015-03-16 09:30:00,99.4,100.37,99.18,100.32,8100.0,99.4,100.37,99.18,100.32,8100.0
2015-03-16 10:00:00,100.32,100.37,99.96,99.99,9700.0,100.32,100.37,99.96,99.99,9700.0
2015-03-16 10:30:00,100.02,100.16,99.91,100.07,13900.0,100.02,100.16,99.91,100.07,13900.0
2015-03-16 11:00:00,100.08,100.32,100.0,100.12,13400.0,100.08,100.32,100.0,100.12,13400.0
2015-03-16 11:30:00,100.13,100.21,100.04,100.04,9400.0,100.13,100.21,100.04,100.04,9400.0
2015-03-16 12:00:00,100.07,100.13,99.94,99.94,6600.0,100.07,100.13,99.94,99.94,6600.0
2015-03-16 12:30:00,99.93,100.07,99.91,99.98,8100.0,99.93,100.07,99.91,99.98,8100.0
2015-03-16 13:00:00,99.97,100.41,99.7,100.31,22100.0,99.97,100.41,99.7,100.31,22100.0
2015-03-16 13:30:00,100.35,100.63,100.29,100.51,7000.0,100.35,100.63,100.29,100.51,7000.0
2015-03-16 14:00:00,100.47,100.78,100.47,100.61,8000.0,100.47,100.78,100.47,100.61,8000.0
2015-03-16 14:30:00,100.61,100.85,100.56,100.67,12700.0,100.61,100.85,100.56,100.67,12700.0
2015-03-16 15:00:00,100.72,100.81,100.66,100.72,18700.0,100.72,100.81,100.66,100.72,18700.0
2015-03-16 15:30:00,100.76,100.97,100.66,100.93,28700.0,100.76,100.97,100.66,100.93,28700.0
2015-03-17 09:30:00,100.83,100.97,100.25,100.35,11600.0,100.83,100.97,100.25,100.35,11600.0
2015-03-17 10:00:00,100.4,100.79,100.24,100.78,5900.0,100.4,100.79,100.24,100.78,5900.0
2015-03-17 10:30:00,100.82,100.9,100.45,100.9,3500.0,100.82,100.9,100.45,100.9,3500.0
2015-03-17 11:00:00,100.89,100.89,100.53,100.68,4500.0,100.89,100.89,100.53,100.68,4500.0
2015-03-17 11:30:00,100.71,100.82,100.52,100.52,6200.0,100.71,100.82,100.52,100.52,6200.0
2015-03-17 12:00:00,100.65,100.71,100.28,100.38,5100.0,100.65,100.71,100.28,100.38,5100.0
2015-03-17 12:30:00,100.41,100.6,100.36,100.6,5300.0,100.41,100.6,100.36,100.6,5300.0
2015-03-17 13:00:00,100.57,100.6,100.42,100.53,5500.0,100.57,100.6,100.42,100.53,5500.0
2015-03-17 13:30:00,100.57,100.65,100.38,100.55,5500.0,100.57,100.65,100.38,100.55,5500.0
2015-03-17 14:00:00,100.54,100.6,100.3,100.36,7100.0,100.54,100.6,100.3,100.36,7100.0
2015-03-17 14:30:00,100.38,100.43,99.98,100.25,11200.0,100.38,100.43,99.98,100.25,11200.0
2015-03-17 15:00:00,100.27,100.66,100.25,100.54,11300.0,100.27,100.66,100.25,100.54,11300.0
2015-03-17 15:30:00,100.39,100.73,100.23,100.43,25800.0,100.39,100.73,100.23,100.43,25800.0
2015-03-18 09:30:00,100.23,100.55,99.77,99.83,5600.0,100.23,100.55,99.77,99.83,5600.0
2015-03-18 10:00:00,99.98,100.1,99.69,99.69,4200.0,99.98,100.1,99.69,99.69,4200.0
2015-03-18 10:30:00,99.74,99.74,99.4,99.55,7900.0,99.74,99.74,99.4,99.55,7900.0
2015-03-18 11:00:00,99.78,99.78,99.47,99.66,3400.0,99.78,99.78,99.47,99.66,3400.0
2015-03-18 11:30:00,99.62,100.0,99.6,99.96,4800.0,99.62,100.0,99.6,99.96,4800.0
2015-03-18 12:00:00,99.97,100.19,99.82,99.82,3300.0,99.97,100.19,99.82,99.82,3300.0
2015-03-18 12:30:00,99.8,100.14,99.8,99.9,6100.0,99.8,100.14,99.8,99.9,6100.0
2015-03-18 13:00:00,99.8,100.17,99.8,100.17,7400.0,99.8,100.17,99.8,100.17,7400.0
2015-03-18 13:30:00,100.17,100.2,99.61,100.2,5000.0,100.17,100.2,99.61,100.2,5000.0
2015-03-18 14:00:00,100.12,101.37,100.12,101.27,12000.0,100.12,101.37,100.12,101.27,12000.0
2015-03-18 14:30:00,101.32,101.55,101.25,101.36,6700.0,101.32,101.55,101.25,101.36,6700.0
2015-03-18 15:00:00,101.38,101.9,101.33,101.62,16400.0,101.38,101.9,101.33,101.62,16400.0
2015-03-18 15:30:00,101.61,101.93,101.34,101.61,30600.0,101.61,101.93,101.34,101.61,30600.0
2015-03-19 09:30:00,101.26,101.48,100.91,101.44,6600.0,101.26,101.48,100.91,101.44,6600.0
2015-03-19 10:00:00,101.48,101.69,101.22,101.5,8500.0,101.48,101.69,101.22,101.5,8500.0
2015-03-19 10:30:00,101.59,101.91,101.44,101.63,157600.0,101.59,101.91,101.44,101.63,157600.0
2015-03-19 11:00:00,101.79,101.94,101.5,101.52,37400.0,101.79,101.94,101.5,101.52,37400.0
2015-03-19 11:30:00,101.54,101.64,101.28,101.49,26100.0,101.54,101.64,101.28,101.49,26100.0
2015-03-19 12:00:00,101.56,101.76,101.36,101.6,7800.0,101.56,101.76,101.36,101.6,7800.0
2015-03-19 12:30:00,101.6,101.65,101.35,101.59,22100.0,101.6,101.65,101.35,101.59,22100.0
2015-03-19 13:00:00,101.64,101.95,101.59,101.95,18200.0,101.64,101.95,101.59,101.95,18200.0
2015-03-19 13:30:00,101.93,101.93,101.8,101.9,12500.0,101.93,101.93,101.8,101.9,12500.0
2015-03-19 14:00:00,101.83,102.0,101.81,101.92,16300.0,101.83,102.0,101.81,101.92,16300.0
2015-03-19 14:30:00,101.98,102.27,101.94,102.27,10300.0,101.98,102.27,101.94,102.27,10300.0
2015-03-19 15:00:00,102.23,102.36,101.94,102.12,20700.0,102.23,102.36,101.94,102.12,20700.0
2015-03-19 15:30:00,102.12,102.79,102.07,102.62,62900.0,102.12,102.79,102.07,102.62,62900.0
2015-03-20 09:30:00,103.42,103.66,102.83,103.61,105300.0,103.42,103.66,102.83,103.61,105300.0
2015-03-20 10:00:00,103.39,103.68,103.2,103.68,7400.0,103.39,103.68,103.2,103.68,7400.0
2015-03-20 10:30:00,103.61,104.0,103.61,103.99,19200.0,103.61,104.0,103.61,103.99,19200.0
2015-03-20 11:00:00,104.08,104.3,104.0,104.16,12800.0,104.08,104.3,104.0,104.16,12800.0
2015-03-20 11:30:00,104.21,104.21,104.06,104.14,19300.0,104.21,104.21,104.06,104.14,19300.0
2015-03-20 12:00:00,104.16,104.21,104.02,104.07,15600.0,104.16,104.21,104.02,104.07,15600.0
2015-03-20 12:30:00,104.1,104.31,104.07,104.25,7500.0,104.1,104.31,104.07,104.25,7500.0
2015-03-20 13:00:00,104.31,104.37,104.03,104.15,23500.0,104.31,104.37,104.03,104.15,23500.0
2015-03-20 13:30:00,104.09,104.2,104.02,104.06,51800.0,104.09,104.2,104.02,104.06,51800.0
2015-03-20 14:00:00,104.07,104.13,103.92,104.08,14200.0,104.07,104.13,103.92,104.08,14200.0
2015-03-20 14:30:00,104.06,104.18,104.0,104.06,24600.0,104.06,104.18,104.0,104.06,24600.0
2015-03-20 15:00:00,104.05,104.15,104.0,104.07,27300.0,104.05,104.15,104.0,104.07,27300.0
2015-03-20 15:30:00,104.09,104.36,104.0,104.23,51600.0,104.09,104.36,104.0,104.23,51600.0
2015-03-23 09:30:00,104.0,104.67,103.32,103.6,21400.0,104.0,104.67,103.32,103.6,21400.0
2015-03-23 10:00:00,103.6,104.13,103.32,103.92,46000.0,103.6,104.13,103.32,103.92,46000.0
2015-03-23 10:30:00,103.78,103.88,103.69,103.74,11600.0,103.78,103.88,103.69,103.74,11600.0
2015-03-23 11:00:00,103.74,104.1,103.7,104.0,22800.0,103.74,104.1,103.7,104.0,22800.0
2015-03-23 11:30:00,103.9,104.63,103.71,104.0,31500.0,103.9,104.63,103.71,104.0,31500.0
2015-03-23 12:00:00,103.97,103.97,103.77,103.77,11700.0,103.97,103.97,103.77,103.77,11700.0
2015-03-23 12:30:00,103.86,104.03,103.73,103.74,10600.0,103.86,104.03,103.73,103.74,10600.0
2015-03-23 13:00:00,103.75,103.84,103.72,103.76,14100.0,103.75,103.84,103.72,103.76,14100.0
2015-03-23 13:30:00,103.74,104.15,103.74,104.03,26900.0,103.74,104.15,103.74,104.03,26900.0
2015-03-23 14:00:00,104.0,104.3,103.88,104.06,16600.0,104.0,104.3,103.88,104.06,16600.0
2015-03-23 14:30:00,104.0,104.48,103.93,104.03,23400.0,104.0,104.48,103.93,104.03,23400.0
2015-03-23 15:00:00,104.08,104.2,103.88,104.09,10100.0,104.08,104.2,103.88,104.09,10100.0
2015-03-23 15:30:00,104.08,104.48,104.0,104.15,49700.0,104.08,104.48,104.0,104.15,49700.0
2015-03-24 09:30:00,104.25,104.93,104.01,104.92,23400.0,104.25,104.93,104.01,104.92,23400.0
2015-03-24 10:00:00,104.92,105.24,104.74,104.77,16200.0,104.92,105.24,104.74,104.77,16200.0
2015-03-24 10:30:00,104.79,105.15,104.76,105.1,18000.0,104.79,105.15,104.76,105.1,18000.0
2015-03-24 11:00:00,105.13,105.29,104.91,105.19,14900.0,105.13,105.29,104.91,105.19,14900.0
2015-03-24 11:30:00,105.19,105.43,105.1,105.17,15400.0,105.19,105.43,105.1,105.17,15400.0
2015-03-24 12:00:00,105.15,105.15,104.53,104.75,20900.0,105.15,105.15,104.53,104.75,20900.0
2015-03-24 12:30:00,104.84,105.12,104.73,105.12,16200.0,104.84,105.12,104.73,105.12,16200.0
2015-03-24 13:00:00,105.12,105.65,104.99,105.19,16100.0,105.12,105.65,104.99,105.19,16100.0
2015-03-24 13:30:00,105.11,105.16,104.86,104.94,11900.0,105.11,105.16,104.86,104.94,11900.0
2015-03-24 14:00:00,104.89,105.19,104.8,105.12,20300.0,104.89,105.19,104.8,105.12,20300.0
2015-03-24 14:30:00,105.12,105.45,104.92,105.29,36900.0,105.12,105.45,104.92,105.29,36900.0
2015-03-24 15:00:00,105.21,105.33,104.97,105.09,12700.0,105.21,105.33,104.97,105.09,12700.0
2015-03-24 15:30:00,105.07,105.17,104.98,105.02,28500.0,105.07,105.17,104.98,105.02,28500.0
2015-03-25 09:30:00,105.0,105.17,104.49,104.87,19700.0,105.0,105.17,104.49,104.87,19700.0
2015-03-25 10:00:00,104.91,105.03,104.68,104.75,9800.0,104.91,105.03,104.68,104.75,9800.0
2015-03-25 10:30:00,104.69,104.89,104.57,104.77,13500.0,104.69,104.89,104.57,104.77,13500.0
2015-03-25 11:00:00,104.87,104.88,104.61,104.74,23900.0,104.87,104.88,104.61,104.74,23900.0
2015-03-25 11:30:00,104.74,104.75,103.71,103.86,19200.0,104.74,104.75,103.71,103.86,19200.0
2015-03-25 12:00:00,103.75,103.86,103.29,103.4,5400.0,103.75,103.86,103.29,103.4,5400.0
2015-03-25 12:30:00,103.31,103.89,103.24,103.86,20800.0,103.31,103.89,103.24,103.86,20800.0
2015-03-25 13:00:00,103.9,104.28,103.78,104.03,18000.0,103.9,104.28,103.78,104.03,18000.0
2015-03-25 13:30:00,103.97,104.08,103.66,104.03,15400.0,103.97,104.08,103.66,104.03,15400.0
2015-03-25 14:00:00,103.98,104.16,103.85,104.05,26200.0,103.98,104.16,103.85,104.05,26200.0
2015-03-25 14:30:00,104.04,104.18,103.9,103.91,14400.0,104.04,104.18,103.9,103.91,14400.0
2015-03-25 15:00:00,103.9,103.91,103.57,103.75,17900.0,103.9,103.91,103.57,103.75,17900.0
2015-03-25 15:30:00,103.66,104.18,103.57,104.02,110000.0,103.66,104.18,103.57,104.02,110000.0
2015-03-26 09:30:00,104.0,104.26,103.6,103.8,41400.0,104.0,104.26,103.6,103.8,41400.0
2015-03-26 10:00:00,103.62,104.04,103.6,103.75,50000.0,103.62,104.04,103.6,103.75,50000.0
2015-03-26 10:30:00,103.85,104.17,103.81,103.99,18700.0,103.85,104.17,103.81,103.99,18700.0
2015-03-26 11:00:00,103.98,104.05,103.85,104.0,27100.0,103.98,104.05,103.85,104.0,27100.0
2015-03-26 11:30:00,104.03,104.2,103.93,104.13,18600.0,104.03,104.2,103.93,104.13,18600.0
2015-03-26 12:00:00,104.12,104.16,103.97,104.0,26300.0,104.12,104.16,103.97,104.0,26300.0
2015-03-26 12:30:00,103.99,104.12,103.86,103.89,23800.0,103.99,104.12,103.86,103.89,23800.0
2015-03-26 13:00:00,103.9,104.11,103.88,104.11,16800.0,103.9,104.11,103.88,104.11,16800.0
2015-03-26 13:30:00,104.09,104.53,104.0,104.43,14100.0,104.09,104.53,104.0,104.43,14100.0
2015-03-26 14:00:00,104.35,104.73,104.3,104.49,12100.0,104.35,104.73,104.3,104.49,12100.0
2015-03-26 14:30:00,104.44,104.72,104.44,104.64,17700.0,104.44,104.72,104.44,104.64,17700.0
2015-03-26 15:00:00,104.51,104.6,104.18,104.27,15200.0,104.51,104.6,104.18,104.27,15200.0
2015-03-26 15:30:00,104.28,104.6,104.25,104.54,45200.0,104.28,104.6,104.25,104.54,45200.0
2015-03-27 09:30:00,104.29,105.3,104.25,104.95,8300.0,104.29,105.3,104.25,104.95,8300.0
2015-03-27 10:00:00,104.78,105.19,104.65,105.19,35100.0,104.78,105.19,104.65,105.19,35100.0
2015-03-27 10:30:00,105.21,105.37,104.79,105.3,8900.0,105.21,105.37,104.79,105.3,8900.0
2015-03-27 11:00:00,105.26,105.36,104.8,104.8,10600.0,105.26,105.36,104.8,104.8,10600.0
2015-03-27 11:30:00,104.81,104.98,104.75,104.88,10800.0,104.81,104.98,104.75,104.88,10800.0
2015-03-27 12:00:00,104.9,105.22,104.83,105.12,14400.0,104.9,105.22,104.83,105.12,14400.0
2015-03-27 12:30:00,104.98,105.35,104.97,105.24,7200.0,104.98,105.35,104.97,105.24,7200.0
2015-03-27 13:00:00,105.24,105.45,105.18,105.18,9400.0,105.24,105.45,105.18,105.18,9400.0
2015-03-27 13:30:00,105.25,105.51,105.24,105.43,10000.0,105.25,105.51,105.24,105.43,10000.0
2015-03-27 14:00:00,105.4,105.49,105.23,105.26,7100.0,105.4,105.49,105.23,105.26,7100.0
2015-03-27 14:30:00,105.26,105.39,105.07,105.33,18100.0,105.26,105.39,105.07,105.33,18100.0
2015-03-27 15:00:00,105.33,105.5,105.27,105.5,14000.0,105.33,105.5,105.27,105.5,14000.0
2015-03-27 15:30:00,105.51,105.77,105.36,105.68,47800.0,105.51,105.77,105.36,105.68,47800.0
2015-03-30 09:30:00,106.0,106.56,106.0,106.39,5600.0,106.0,106.56,106.0,106.39,5600.0
2015-03-30 10:00:00,106.39,107.06,106.38,106.83,19500.0,106.39,107.06,106.38,106.83,19500.0
2015-03-30 10:30:00,106.83,107.24,106.81,106.86,21700.0,106.83,107.24,106.81,106.86,21700.0
2015-03-30 11:00:00,106.86,107.13,106.86,107.09,27300.0,106.86,107.13,106.86,107.09,27300.0
2015-03-30 11:30:00,107.06,107.21,106.89,107.19,8900.0,107.06,107.21,106.89,107.19,8900.0
2015-03-30 12:00:00,107.18,107.42,107.18,107.37,5000.0,107.18,107.42,107.18,107.37,5000.0
2015-03-30 12:30:00,107.31,107.49,107.31,107.42,6400.0,107.31,107.49,107.31,107.42,6400.0
2015-03-30 13:00:00,107.49,107.67,107.49,107.51,5600.0,107.49,107.67,107.49,107.51,5600.0
2015-03-30 13:30:00,107.58,107.68,107.45,107.55,29000.0,107.58,107.68,107.45,107.55,29000.0
2015-03-30 14:00:00,107.57,107.97,107.57,107.7,16800.0,107.57,107.97,107.57,107.7,16800.0
2015-03-30 14:30:00,107.67,107.67,107.23,107.36,14700.0,107.67,107.67,107.23,107.36,14700.0
2015-03-30 15:00:00,107.35,107.8,107.35,107.54,25800.0,107.35,107.8,107.35,107.54,25800.0
2015-03-30 15:30:00,107.53,107.61,107.28,107.38,44000.0,107.53,107.61,107.28,107.38,44000.0
2015-03-31 09:30:00,106.94,107.1,106.5,106.83,26200.0,106.94,107.1,106.5,106.83,26200.0
2015-03-31 10:00:00,106.84,107.14,106.68,106.85,28800.0,106.84,107.14,106.68,106.85,28800.0
2015-03-31 10:30:00,106.89,107.06,106.68,106.83,22000.0,106.89,107.06,106.68,106.83,22000.0
2015-03-31 11:00:00,106.81,106.98,106.66,106.69,18800.0,106.81,106.98,106.66,106.69,18800.0
2015-03-31 11:30:00,106.61,106.74,106.13,106.2,10700.0,106.61,106.74,106.13,106.2,10700.0
2015-03-31 12:00:00,106.2,106.25,105.95,106.18,6200.0,106.2,106.25,105.95,106.18,6200.0
2015-03-31 12:30:00,106.19,106.32,106.11,106.21,5500.0,106.19,106.32,106.11,106.21,5500.0
2015-03-31 13:00:00,106.36,106.64,106.27,106.49,24600.0,106.36,106.64,106.27,106.49,24600.0
2015-03-31 13:30:00,106.47,106.58,106.12,106.14,11400.0,106.47,106.58,106.12,106.14,11400.0
2015-03-31 14:00:00,106.17,106.43,106.14,106.27,21900.0,106.17,106.43,106.14,106.27,21900.0
2015-03-31 14:30:00,106.24,106.47,106.13,106.46,18900.0,106.24,106.47,106.13,106.46,18900.0
2015-03-31 15:00:00,106.44,106.46,106.02,106.22,30500.0,106.44,106.46,106.02,106.22,30500.0
2015-03-31 15:30:00,106.21,106.99,106.17,106.7,62900.0,106.21,106.99,106.17,106.7,62900.0
2015-04-01 09:30:00,106.2,106.2,104.79,105.01,10400.0,106.2,106.2,104.79,105.01,10400.0
2015-04-01 10:00:00,104.96,105.76,104.87,105.56,20800.0,104.96,105.76,104.87,105.56,20800.0
2015-04-01 10:30:00,105.55,106.48,105.55,106.48,29800.0,105.55,106.48,105.55,106.48,29800.0
2015-04-01 11:00:00,106.42,106.62,106.17,106.29,19100.0,106.42,106.62,106.17,106.29,19100.0
2015-04-01 11:30:00,106.27,106.44,106.11,106.3,19500.0,106.27,106.44,106.11,106.3,19500.0
2015-04-01 12:00:00,106.35,106.48,106.11,106.35,26100.0,106.35,106.48,106.11,106.35,26100.0
2015-04-01 12:30:00,106.23,106.31,106.11,106.25,17800.0,106.23,106.31,106.11,106.25,17800.0
2015-04-01 13:00:00,106.2,106.38,106.16,106.38,9000.0,106.2,106.38,106.16,106.38,9000.0
2015-04-01 13:30:00,106.42,106.57,106.26,106.43,9100.0,106.42,106.57,106.26,106.43,9100.0
2015-04-01 14:00:00,106.45,106.6,106.39,106.51,11500.0,106.45,106.6,106.39,106.51,11500.0
2015-04-01 14:30:00,106.45,106.5,106.08,106.31,16500.0,106.45,106.5,106.08,106.31,16500.0
2015-04-01 15:00:00,106.32,106.44,106.14,106.39,19900.0,106.32,106.44,106.14,106.39,19900.0
2015-04-01 15:30:00,106.37,106.73,106.28,106.73,30400.0,106.37,106.73,106.28,106.73,30400.0
2015-04-02 09:30:00,107.0,107.72,106.79,107.56,8800.0,107.0,107.72,106.79,107.56,8800.0
2015-04-02 10:00:00,107.63,108.0,107.62,107.7,7700.0,107.63,108.0,107.62,107.7,7700.0
2015-04-02 10:30:00,107.69,107.79,107.28,107.41,20900.0,107.69,107.79,107.28,107.41,20900.0
2015-04-02 11:00:00,107.44,107.66,107.38,107.5,15300.0,107.44,107.66,107.38,107.5,15300.0
2015-04-02 11:30:00,107.46,107.65,107.46,107.53,17300.0,107.46,107.65,107.46,107.53,17300.0
2015-04-02 12:00:00,107.54,107.7,107.49,107.57,22600.0,107.54,107.7,107.49,107.57,22600.0
2015-04-02 12:30:00,107.46,107.63,107.15,107.16,13800.0,107.46,107.63,107.15,107.16,13800.0
2015-04-02 13:00:00,107.12,107.5,107.12,107.24,7300.0,107.12,107.5,107.12,107.24,7300.0
2015-04-02 13:30:00,107.23,107.26,106.95,106.95,7700.0,107.23,107.26,106.95,106.95,7700.0
2015-04-02 14:00:00,106.95,107.29,106.84,107.2,6700.0,106.95,107.29,106.84,107.2,6700.0
2015-04-02 14:30:00,107.19,107.19,106.56,106.75,14300.0,107.19,107.19,106.56,106.75,14300.0
2015-04-02 15:00:00,106.69,106.83,106.45,106.8,9900.0,106.69,106.83,106.45,106.8,9900.0
2015-04-02 15:30:00,106.76,107.01,106.71,106.88,18500.0,106.76,107.01,106.71,106.88,18500.0
2015-04-06 09:30:00,106.45,107.71,106.06,107.35,4700.0,106.45,107.71,106.06,107.35,4700.0
2015-04-06 10:00:00,107.49,107.68,107.08,107.62,14700.0,107.49,107.68,107.08,107.62,14700.0
2015-04-06 10:30:00,107.66,107.82,107.38,107.59,4900.0,107.66,107.82,107.38,107.59,4900.0
2015-04-06 11:00:00,107.65,107.77,107.56,107.56,4100.0,107.65,107.77,107.56,107.56,4100.0
2015-04-06 11:30:00,107.59,107.7,107.49,107.55,4100.0,107.59,107.7,107.49,107.55,4100.0
2015-04-06 12:00:00,107.52,107.75,107.5,107.65,6300.0,107.52,107.75,107.5,107.65,6300.0
2015-04-06 12:30:00,107.61,107.72,107.56,107.72,3300.0,107.61,107.72,107.56,107.72,3300.0
2015-04-06 13:00:00,107.74,107.84,107.65,107.69,4400.0,107.74,107.84,107.65,107.69,4400.0
2015-04-06 13:30:00,107.69,107.76,107.53,107.68,7900.0,107.69,107.76,107.53,107.68,7900.0
2015-04-06 14:00:00,107.69,107.8,107.64,107.73,7900.0,107.69,107.8,107.64,107.73,7900.0
2015-04-06 14:30:00,107.77,107.99,107.7,107.94,9200.0,107.77,107.99,107.7,107.94,9200.0
2015-04-06 15:00:00,107.93,108.07,107.84,108.03,16600.0,107.93,108.07,107.84,108.03,16600.0
2015-04-06 15:30:00,108.0,108.11,107.74,108.0,29000.0,108.0,108.11,107.74,108.0,29000.0
2015-04-07 09:30:00,107.91,108.48,107.84,108.4,7600.0,107.91,108.48,107.84,108.4,7600.0
2015-04-07 10:00:00,108.19,108.8,108.18,108.77,18700.0,108.19,108.8,108.18,108.77,18700.0
2015-04-07 10:30:00,108.68,108.74,108.53,108.62,5100.0,108.68,108.74,108.53,108.62,5100.0
2015-04-07 11:00:00,108.51,108.52,108.23,108.43,8800.0,108.51,108.52,108.23,108.43,8800.0
2015-04-07 11:30:00,108.42,108.47,108.28,108.36,6400.0,108.42,108.47,108.28,108.36,6400.0
2015-04-07 12:00:00,108.32,108.46,108.32,108.4,6200.0,108.32,108.46,108.32,108.4,6200.0
2015-04-07 12:30:00,108.42,108.5,108.28,108.45,14100.0,108.42,108.5,108.28,108.45,14100.0
2015-04-07 13:00:00,108.46,108.48,108.37,108.47,6300.0,108.46,108.48,108.37,108.47,6300.0
2015-04-07 13:30:00,108.42,108.54,108.41,108.5,12200.0,108.42,108.54,108.41,108.5,12200.0
2015-04-07 14:00:00,108.5,108.54,108.23,108.37,10500.0,108.5,108.54,108.23,108.37,10500.0
2015-04-07 14:30:00,108.37,108.38,108.23,108.34,19100.0,108.37,108.38,108.23,108.34,19100.0
2015-04-07 15:00:00,108.34,108.38,108.29,108.34,26700.0,108.34,108.38,108.29,108.34,26700.0
2015-04-07 15:30:00,108.31,108.34,107.92,107.95,26700.0,108.31,108.34,107.92,107.95,26700.0
2015-04-08 09:30:00,107.86,108.8,107.61,108.74,1900.0,107.86,108.8,107.61,108.74,1900.0
2015-04-08 10:00:00,108.65,108.69,108.17,108.19,2900.0,108.65,108.69,108.17,108.19,2900.0
2015-04-08 10:30:00,108.24,108.24,107.52,108.1,3600.0,108.24,108.24,107.52,108.1,3600.0
2015-04-08 11:00:00,108.26,108.26,107.96,108.04,15700.0,108.26,108.26,107.96,108.04,15700.0
2015-04-08 11:30:00,108.04,108.28,107.98,108.14,8300.0,108.04,108.28,107.98,108.14,8300.0
2015-04-08 12:00:00,108.15,108.29,108.08,108.08,9600.0,108.15,108.29,108.08,108.08,9600.0
2015-04-08 12:30:00,108.08,108.15,108.06,108.12,7400.0,108.08,108.15,108.06,108.12,7400.0
2015-04-08 13:00:00,108.12,108.12,107.89,107.89,12700.0,108.12,108.12,107.89,107.89,12700.0
2015-04-08 13:30:00,107.9,108.11,107.85,108.06,6700.0,107.9,108.11,107.85,108.06,6700.0
2015-04-08 14:00:00,108.02,108.22,107.64,108.19,10800.0,108.02,108.22,107.64,108.19,10800.0
2015-04-08 14:30:00,108.11,108.2,107.92,107.99,6300.0,108.11,108.2,107.92,107.99,6300.0
2015-04-08 15:00:00,108.11,108.15,107.95,108.1,6500.0,108.11,108.15,107.95,108.1,6500.0
2015-04-08 15:30:00,108.14,108.42,107.94,108.28,43500.0,108.14,108.42,107.94,108.28,43500.0
2015-04-09 09:30:00,108.12,108.59,107.82,107.96,5000.0,108.12,108.59,107.82,107.96,5000.0
2015-04-09 10:00:00,107.89,108.6,107.75,108.18,4800.0,107.89,108.6,107.75,108.18,4800.0
2015-04-09 10:30:00,107.99,108.14,107.21,107.45,11000.0,107.99,108.14,107.21,107.45,11000.0
2015-04-09 11:00:00,107.44,107.57,107.1,107.16,14300.0,107.44,107.57,107.1,107.16,14300.0
2015-04-09 11:30:00,107.26,107.55,107.26,107.44,4900.0,107.26,107.55,107.26,107.44,4900.0
2015-04-09 12:00:00,107.41,108.14,107.37,108.1,9300.0,107.41,108.14,107.37,108.1,9300.0
2015-04-09 12:30:00,108.1,108.1,107.8,107.88,5800.0,108.1,108.1,107.8,107.88,5800.0
2015-04-09 13:00:00,107.92,108.07,107.87,107.99,8100.0,107.92,108.07,107.87,107.99,8100.0
2015-04-09 13:30:00,107.84,107.93,107.7,107.85,5300.0,107.84,107.93,107.7,107.85,5300.0
2015-04-09 14:00:00,107.86,108.14,107.86,108.03,14500.0,107.86,108.14,107.86,108.03,14500.0
2015-04-09 14:30:00,107.9,108.19,107.9,108.19,5500.0,107.9,108.19,107.9,108.19,5500.0
2015-04-09 15:00:00,108.15,108.46,108.15,108.43,10000.0,108.15,108.46,108.15,108.43,10000.0
2015-04-09 15:30:00,108.4,108.8,108.29,108.75,33400.0,108.4,108.8,108.29,108.75,33400.0
2015-04-10 09:30:00,109.0,109.0,108.37,108.8,12800.0,109.0,109.0,108.37,108.8,12800.0
2015-04-10 10:00:00,108.78,108.88,108.7,108.71,6400.0,108.78,108.88,108.7,108.71,6400.0
2015-04-10 10:30:00,108.81,108.97,108.77,108.88,3900.0,108.81,108.97,108.77,108.88,3900.0
2015-04-10 11:00:00,108.86,108.94,108.72,108.73,22600.0,108.86,108.94,108.72,108.73,22600.0
2015-04-10 11:30:00,108.73,108.79,108.58,108.59,5100.0,108.73,108.79,108.58,108.59,5100.0
2015-04-10 12:00:00,108.58,108.65,108.5,108.57,18000.0,108.58,108.65,108.5,108.57,18000.0
2015-04-10 12:30:00,108.62,108.63,108.54,108.59,10400.0,108.62,108.63,108.54,108.59,10400.0
2015-04-10 13:00:00,108.58,108.66,108.54,108.63,14900.0,108.58,108.66,108.54,108.63,14900.0
2015-04-10 13:30:00,108.61,108.77,108.56,108.6,10600.0,108.61,108.77,108.56,108.6,10600.0
2015-04-10 14:00:00,108.6,108.75,108.52,108.6,12600.0,108.6,108.75,108.52,108.6,12600.0
2015-04-10 14:30:00,108.59,108.61,108.51,108.51,15900.0,108.59,108.61,108.51,108.51,15900.0
2015-04-10 15:00:00,108.5,108.5,108.17,108.19,42600.0,108.5,108.5,108.17,108.19,42600.0
2015-04-10 15:30:00,108.27,108.62,108.26,108.5,24000.0,108.27,108.62,108.26,108.5,24000.0
2015-04-13 09:30:00,108.74,109.45,108.37,109.34,13000.0,108.74,109.45,108.37,109.34,13000.0
2015-04-13 10:00:00,109.41,109.66,109.28,109.55,7100.0,109.41,109.66,109.28,109.55,7100.0
2015-04-13 10:30:00,109.58,109.66,109.0,109.0,9900.0,109.58,109.66,109.0,109.0,9900.0
2015-04-13 11:00:00,109.01,109.16,108.9,109.09,24000.0,109.01,109.16,108.9,109.09,24000.0
2015-04-13 11:30:00,109.05,109.12,108.98,109.09,6000.0,109.05,109.12,108.98,109.09,6000.0
2015-04-13 12:00:00,109.1,109.13,108.91,108.94,4500.0,109.1,109.13,108.91,108.94,4500.0
2015-04-13 12:30:00,108.94,109.01,108.38,108.45,24000.0,108.94,109.01,108.38,108.45,24000.0
2015-04-13 13:00:00,108.43,108.68,108.39,108.41,7500.0,108.43,108.68,108.39,108.41,7500.0
2015-04-13 13:30:00,108.37,108.57,108.18,108.35,9200.0,108.37,108.57,108.18,108.35,9200.0
2015-04-13 14:00:00,108.34,108.39,108.28,108.35,7000.0,108.34,108.39,108.28,108.35,7000.0
2015-04-13 14:30:00,108.32,108.61,108.29,108.59,14900.0,108.32,108.61,108.29,108.59,14900.0
2015-04-13 15:00:00,108.56,108.56,108.31,108.38,26400.0,108.56,108.56,108.31,108.38,26400.0
2015-04-13 15:30:00,108.39,108.68,108.39,108.5,35100.0,108.39,108.68,108.39,108.5,35100.0
2015-04-14 09:30:00,108.49,108.49,108.07,108.21,9900.0,108.49,108.49,108.07,108.21,9900.0
2015-04-14 10:00:00,108.41,108.49,108.05,108.38,21800.0,108.41,108.49,108.05,108.38,21800.0
2015-04-14 10:30:00,108.21,108.76,108.21,108.73,16900.0,108.21,108.76,108.21,108.73,16900.0
2015-04-14 11:00:00,108.58,109.6,108.58,109.33,23200.0,108.58,109.6,108.58,109.33,23200.0
2015-04-14 11:30:00,109.25,109.31,109.06,109.2,7700.0,109.25,109.31,109.06,109.2,7700.0
2015-04-14 12:00:00,109.24,109.34,109.22,109.28,6900.0,109.24,109.34,109.22,109.28,6900.0
2015-04-14 12:30:00,109.26,109.47,109.16,109.26,5800.0,109.26,109.47,109.16,109.26,5800.0
2015-04-14 13:00:00,109.2,109.3,109.15,109.23,6100.0,109.2,109.3,109.15,109.23,6100.0
2015-04-14 13:30:00,109.23,109.28,109.12,109.12,11200.0,109.23,109.28,109.12,109.12,11200.0
2015-04-14 14:00:00,109.12,109.29,109.1,109.19,6800.0,109.12,109.29,109.1,109.19,6800.0
2015-04-14 14:30:00,109.17,109.17,109.0,109.11,5200.0,109.17,109.17,109.0,109.11,5200.0
2015-04-14 15:00:00,109.15,109.26,109.12,109.2,8800.0,109.15,109.26,109.12,109.2,8800.0
2015-04-14 15:30:00,109.24,109.24,108.93,108.99,17700.0,109.24,109.24,108.93,108.99,17700.0
2015-04-15 09:30:00,109.2,109.41,109.09,109.28,3300.0,109.2,109.41,109.09,109.28,3300.0
2015-04-15 10:00:00,109.23,109.3,109.1,109.23,3000.0,109.23,109.3,109.1,109.23,3000.0
2015-04-15 10:30:00,109.09,109.25,109.0,109.0,4600.0,109.09,109.25,109.0,109.0,4600.0
2015-04-15 11:00:00,109.0,109.05,108.83,108.91,3500.0,109.0,109.05,108.83,108.91,3500.0
2015-04-15 11:30:00,108.83,109.2,108.78,109.13,6000.0,108.83,109.2,108.78,109.13,6000.0
2015-04-15 12:00:00,109.21,109.53,109.12,109.42,4900.0,109.21,109.53,109.12,109.42,4900.0
2015-04-15 12:30:00,109.39,109.71,109.31,109.71,13700.0,109.39,109.71,109.31,109.71,13700.0
2015-04-15 13:00:00,109.74,109.98,109.67,109.96,2500.0,109.74,109.98,109.67,109.96,2500.0
2015-04-15 13:30:00,109.99,109.99,109.64,109.66,3400.0,109.99,109.99,109.64,109.66,3400.0
2015-04-15 14:00:00,109.67,110.08,109.66,109.81,4700.0,109.67,110.08,109.66,109.81,4700.0
2015-04-15 14:30:00,109.85,109.85,109.5,109.62,12700.0,109.85,109.85,109.5,109.62,12700.0
2015-04-15 15:00:00,109.61,109.92,109.61,109.85,18000.0,109.61,109.92,109.61,109.85,18000.0
2015-04-15 15:30:00,109.8,109.83,109.37,109.4,42400.0,109.8,109.83,109.37,109.4,42400.0
2015-04-16 09:30:00,109.15,109.43,108.79,109.17,5700.0,109.15,109.43,108.79,109.17,5700.0
2015-04-16 10:00:00,109.17,109.41,109.17,109.25,5700.0,109.17,109.41,109.17,109.25,5700.0
2015-04-16 10:30:00,109.2,109.58,109.16,109.35,18100.0,109.2,109.58,109.16,109.35,18100.0
2015-04-16 11:00:00,109.35,109.61,109.31,109.61,15000.0,109.35,109.61,109.31,109.61,15000.0
2015-04-16 11:30:00,109.5,109.57,109.27,109.27,9600.0,109.5,109.57,109.27,109.27,9600.0
2015-04-16 12:00:00,109.3,109.36,109.14,109.15,10100.0,109.3,109.36,109.14,109.15,10100.0
2015-04-16 12:30:00,109.14,109.14,108.58,108.63,18700.0,109.14,109.14,108.58,108.63,18700.0
2015-04-16 13:00:00,108.74,108.97,108.67,108.83,3200.0,108.74,108.97,108.67,108.83,3200.0
2015-04-16 13:30:00,108.81,109.03,108.79,108.93,11400.0,108.81,109.03,108.79,108.93,11400.0
2015-04-16 14:00:00,108.89,109.05,108.68,108.77,22100.0,108.89,109.05,108.68,108.77,22100.0
2015-04-16 14:30:00,108.77,109.15,108.71,109.11,14100.0,108.77,109.15,108.71,109.11,14100.0
2015-04-16 15:00:00,109.01,109.07,108.73,108.94,16300.0,109.01,109.07,108.73,108.94,16300.0
2015-04-16 15:30:00,108.93,108.97,108.74,108.75,37800.0,108.93,108.97,108.74,108.75,37800.0
2015-04-17 09:30:00,108.09,108.35,107.32,107.77,19400.0,108.09,108.35,107.32,107.77,19400.0
2015-04-17 10:00:00,107.62,107.72,107.49,107.58,7800.0,107.62,107.72,107.49,107.58,7800.0
2015-04-17 10:30:00,107.55,107.78,107.26,107.31,9900.0,107.55,107.78,107.26,107.31,9900.0
2015-04-17 11:00:00,107.34,107.85,107.14,107.66,10600.0,107.34,107.85,107.14,107.66,10600.0
2015-04-17 11:30:00,107.65,107.8,107.48,107.64,13100.0,107.65,107.8,107.48,107.64,13100.0
2015-04-17 12:00:00,107.7,107.92,107.41,107.49,24100.0,107.7,107.92,107.41,107.49,24100.0
2015-04-17 12:30:00,107.44,107.67,107.4,107.67,3200.0,107.44,107.67,107.4,107.67,3200.0
2015-04-17 13:00:00,107.65,107.77,107.51,107.54,11900.0,107.65,107.77,107.51,107.54,11900.0
2015-04-17 13:30:00,107.46,107.46,107.2,107.25,5500.0,107.46,107.46,107.2,107.25,5500.0
2015-04-17 14:00:00,107.25,107.25,106.82,107.03,8200.0,107.25,107.25,106.82,107.03,8200.0
2015-04-17 14:30:00,106.99,107.05,106.73,106.97,8600.0,106.99,107.05,106.73,106.97,8600.0
2015-04-17 15:00:00,106.96,107.3,106.92,107.09,14000.0,106.96,107.3,106.92,107.09,14000.0
2015-04-17 15:30:00,107.12,107.5,107.09,107.27,27400.0,107.12,107.5,107.09,107.27,27400.0
2015-04-20 09:30:00,107.99,108.5,107.99,108.11,6700.0,107.99,108.5,107.99,108.11,6700.0
2015-04-20 10:00:00,108.23,108.23,108.0,108.12,3100.0,108.23,108.23,108.0,108.12,3100.0
2015-04-20 10:30:00,108.06,108.33,108.06,108.33,4600.0,108.06,108.33,108.06,108.33,4600.0
2015-04-20 11:00:00,108.37,108.82,108.37,108.82,11300.0,108.37,108.82,108.37,108.82,11300.0
2015-04-20 11:30:00,108.78,109.02,108.71,108.9,17900.0,108.78,109.02,108.71,108.9,17900.0
2015-04-20 12:00:00,108.9,109.18,108.77,109.01,10200.0,108.9,109.18,108.77,109.01,10200.0
2015-04-20 12:30:00,109.03,109.04,108.84,109.02,4900.0,109.03,109.04,108.84,109.02,4900.0
2015-04-20 13:00:00,109.05,109.1,108.85,108.85,5000.0,109.05,109.1,108.85,108.85,5000.0
2015-04-20 13:30:00,108.92,108.92,108.73,108.78,4000.0,108.92,108.92,108.73,108.78,4000.0
2015-04-20 14:00:00,108.76,108.8,108.58,108.7,3200.0,108.76,108.8,108.58,108.7,3200.0
2015-04-20 14:30:00,108.64,108.78,108.59,108.66,4300.0,108.64,108.78,108.59,108.66,4300.0
2015-04-20 15:00:00,108.68,108.89,108.67,108.68,4200.0,108.68,108.89,108.67,108.68,4200.0
2015-04-20 15:30:00,108.7,108.85,108.6,108.78,16500.0,108.7,108.85,108.6,108.78,16500.0
2015-04-21 09:30:00,109.44,109.44,108.73,108.78,2700.0,109.44,109.44,108.73,108.78,2700.0
2015-04-21 10:00:00,108.75,109.21,108.75,109.05,10500.0,108.75,109.21,108.75,109.05,10500.0
2015-04-21 10:30:00,108.91,109.18,108.81,109.18,7800.0,108.91,109.18,108.81,109.18,7800.0
2015-04-21 11:00:00,109.16,109.22,109.15,109.15,900.0,109.16,109.22,109.15,109.15,900.0
2015-04-21 11:30:00,109.07,109.17,108.86,108.93,6800.0,109.07,109.17,108.86,108.93,6800.0
2015-04-21 12:00:00,108.97,109.04,108.84,109.04,16400.0,108.97,109.04,108.84,109.04,16400.0
2015-04-21 12:30:00,109.0,109.17,108.94,109.12,23900.0,109.0,109.17,108.94,109.12,23900.0
2015-04-21 13:00:00,109.14,109.37,109.12,109.2,13000.0,109.14,109.37,109.12,109.2,13000.0
2015-04-21 13:30:00,109.2,109.2,108.9,108.9,4500.0,109.2,109.2,108.9,108.9,4500.0
2015-04-21 14:00:00,109.0,109.34,108.92,109.34,8000.0,109.0,109.34,108.92,109.34,8000.0
2015-04-21 14:30:00,109.41,109.41,109.24,109.31,1000.0,109.41,109.41,109.24,109.31,1000.0
2015-04-21 15:00:00,109.27,109.36,109.2,109.24,9900.0,109.27,109.36,109.2,109.24,9900.0
2015-04-21 15:30:00,109.21,109.42,109.16,109.19,14700.0,109.21,109.42,109.16,109.19,14700.0
2015-04-22 09:30:00,109.06,109.26,108.55,108.87,21700.0,109.06,109.26,108.55,108.87,21700.0
2015-04-22 10:00:00,108.96,109.0,108.45,108.5,6100.0,108.96,109.0,108.45,108.5,6100.0
2015-04-22 10:30:00,108.53,108.99,108.48,108.86,4400.0,108.53,108.99,108.48,108.86,4400.0
2015-04-22 11:00:00,108.91,109.19,108.91,108.97,3100.0,108.91,109.19,108.91,108.97,3100.0
2015-04-22 11:30:00,108.99,109.11,108.91,109.06,4900.0,108.99,109.11,108.91,109.06,4900.0
2015-04-22 12:00:00,109.11,109.16,108.88,108.93,3100.0,109.11,109.16,108.88,108.93,3100.0
2015-04-22 12:30:00,108.97,109.16,108.97,109.15,4800.0,108.97,109.16,108.97,109.15,4800.0
2015-04-22 13:00:00,109.17,109.22,109.04,109.18,1800.0,109.17,109.22,109.04,109.18,1800.0
2015-04-22 13:30:00,109.13,109.45,109.12,109.35,2200.0,109.13,109.45,109.12,109.35,2200.0
2015-04-22 14:00:00,109.37,109.62,109.35,109.56,2800.0,109.37,109.62,109.35,109.56,2800.0
2015-04-22 14:30:00,109.5,109.55,109.26,109.38,3700.0,109.5,109.55,109.26,109.38,3700.0
2015-04-22 15:00:00,109.38,109.53,109.34,109.53,4500.0,109.38,109.53,109.34,109.53,4500.0
2015-04-22 15:30:00,109.59,109.72,109.42,109.69,17100.0,109.59,109.72,109.42,109.69,17100.0
2015-04-23 09:30:00,109.19,109.82,109.19,109.82,3300.0,109.19,109.82,109.19,109.82,3300.0
2015-04-23 10:00:00,109.84,109.99,109.36,109.41,8600.0,109.84,109.99,109.36,109.41,8600.0
2015-04-23 10:30:00,109.43,109.47,108.98,108.98,8900.0,109.43,109.47,108.98,108.98,8900.0
2015-04-23 11:00:00,109.02,109.21,108.96,109.15,4900.0,109.02,109.21,108.96,109.15,4900.0
2015-04-23 11:30:00,109.03,109.54,109.01,109.37,5600.0,109.03,109.54,109.01,109.37,5600.0
2015-04-23 12:00:00,109.41,109.53,109.3,109.3,10600.0,109.41,109.53,109.3,109.3,10600.0
2015-04-23 12:30:00,109.3,109.37,109.2,109.29,11200.0,109.3,109.37,109.2,109.29,11200.0
2015-04-23 13:00:00,109.3,109.34,109.22,109.25,5300.0,109.3,109.34,109.22,109.25,5300.0
2015-04-23 13:30:00,109.24,109.25,109.14,109.14,2600.0,109.24,109.25,109.14,109.14,2600.0
2015-04-23 14:00:00,109.13,109.21,109.03,109.04,7800.0,109.13,109.21,109.03,109.04,7800.0
2015-04-23 14:30:00,109.05,109.29,109.03,109.17,9800.0,109.05,109.29,109.03,109.17,9800.0
2015-04-23 15:00:00,109.2,109.36,109.18,109.26,10800.0,109.2,109.36,109.18,109.26,10800.0
2015-04-23 15:30:00,109.22,109.26,109.01,109.15,25600.0,109.22,109.26,109.01,109.15,25600.0
2015-04-24 09:30:00,109.16,109.16,108.35,108.78,5900.0,109.16,109.16,108.35,108.78,5900.0
2015-04-24 10:00:00,108.83,108.91,108.74,108.86,3000.0,108.83,108.91,108.74,108.86,3000.0
2015-04-24 10:30:00,108.86,108.97,108.81,108.86,1400.0,108.86,108.97,108.81,108.86,1400.0
2015-04-24 11:00:00,108.9,109.0,108.78,108.84,3800.0,108.9,109.0,108.78,108.84,3800.0
2015-04-24 11:30:00,108.81,108.81,108.42,108.54,35200.0,108.81,108.81,108.42,108.54,35200.0
2015-04-24 12:00:00,108.59,108.68,108.51,108.68,2000.0,108.59,108.68,108.51,108.68,2000.0
2015-04-24 12:30:00,108.71,108.71,108.53,108.61,2800.0,108.71,108.71,108.53,108.61,2800.0
2015-04-24 13:00:00,108.57,108.61,108.49,108.52,2100.0,108.57,108.61,108.49,108.52,2100.0
2015-04-24 13:30:00,108.51,108.76,108.5,108.67,3400.0,108.51,108.76,108.5,108.67,3400.0
2015-04-24 14:00:00,108.65,108.72,108.44,108.5,2000.0,108.65,108.72,108.44,108.5,2000.0
2015-04-24 14:30:00,108.56,108.56,108.28,108.33,4000.0,108.56,108.56,108.28,108.33,4000.0
2015-04-24 15:00:00,108.35,108.47,108.26,108.36,6200.0,108.35,108.47,108.26,108.36,6200.0
2015-04-24 15:30:00,108.42,108.59,108.13,108.39,21800.0,108.42,108.59,108.13,108.39,21800.0
2015-04-27 09:30:00,108.54,108.93,108.07,108.83,11500.0,108.54,108.93,108.07,108.83,11500.0
2015-04-27 10:00:00,108.84,109.14,108.74,108.81,6300.0,108.84,109.14,108.74,108.81,6300.0
2015-04-27 10:30:00,108.92,108.93,108.37,108.52,7700.0,108.92,108.93,108.37,108.52,7700.0
2015-04-27 11:00:00,108.51,108.58,108.33,108.51,5000.0,108.51,108.58,108.33,108.51,5000.0
2015-04-27 11:30:00,108.55,108.69,108.39,108.42,5100.0,108.55,108.69,108.39,108.42,5100.0
2015-04-27 12:00:00,108.43,108.44,107.77,107.85,8500.0,108.43,108.44,107.77,107.85,8500.0
2015-04-27 12:30:00,107.84,108.15,107.84,108.0,17900.0,107.84,108.15,107.84,108.0,17900.0
2015-04-27 13:00:00,108.07,108.18,107.73,107.88,8200.0,108.07,108.18,107.73,107.88,8200.0
2015-04-27 13:30:00,107.95,108.08,107.88,107.88,10900.0,107.95,108.08,107.88,107.88,10900.0
2015-04-27 14:00:00,107.9,108.2,107.9,108.2,4600.0,107.9,108.2,107.9,108.2,4600.0
2015-04-27 14:30:00,108.12,108.38,107.98,108.38,33800.0,108.12,108.38,107.98,108.38,33800.0
2015-04-27 15:00:00,108.42,108.54,108.25,108.37,8700.0,108.42,108.54,108.25,108.37,8700.0
2015-04-27 15:30:00,108.35,108.62,108.24,108.6,30200.0,108.35,108.62,108.24,108.6,30200.0
2015-04-28 09:30:00,108.59,108.67,108.01,108.46,8800.0,108.59,108.67,108.01,108.46,8800.0
2015-04-28 10:00:00,108.36,108.36,107.69,108.1,6000.0,108.36,108.36,107.69,108.1,6000.0
2015-04-28 10:30:00,108.2,108.4,108.13,108.27,6500.0,108.2,108.4,108.13,108.27,6500.0
2015-04-28 11:00:00,108.26,108.38,108.19,108.19,13400.0,108.26,108.38,108.19,108.19,13400.0
2015-04-28 11:30:00,108.19,108.43,108.03,108.11,30000.0,108.19,108.43,108.03,108.11,30000.0
2015-04-28 12:00:00,108.11,108.16,107.98,108.09,8400.0,108.11,108.16,107.98,108.09,8400.0
2015-04-28 12:30:00,108.11,108.24,108.02,108.1,15900.0,108.11,108.24,108.02,108.1,15900.0
2015-04-28 13:00:00,108.14,108.2,108.07,108.12,13500.0,108.14,108.2,108.07,108.12,13500.0
2015-04-28 13:30:00,108.15,108.2,108.08,108.17,14300.0,108.15,108.2,108.08,108.17,14300.0
2015-04-28 14:00:00,108.12,108.18,107.81,107.84,7300.0,108.12,108.18,107.81,107.84,7300.0
2015-04-28 14:30:00,107.89,108.25,107.88,108.1,7600.0,107.89,108.25,107.88,108.1,7600.0
2015-04-28 15:00:00,108.16,108.23,108.11,108.17,7900.0,108.16,108.23,108.11,108.17,7900.0
2015-04-28 15:30:00,108.23,108.27,108.06,108.23,47500.0,108.23,108.27,108.06,108.23,47500.0
2015-04-29 09:30:00,108.12,108.6,108.04,108.31,10900.0,108.12,108.6,108.04,108.31,10900.0
2015-04-29 10:00:00,108.51,108.51,107.9,108.12,11600.0,108.51,108.51,107.9,108.12,11600.0
2015-04-29 10:30:00,108.22,108.22,107.9,108.09,7900.0,108.22,108.22,107.9,108.09,7900.0
2015-04-29 11:00:00,108.12,108.19,107.96,108.19,4100.0,108.12,108.19,107.96,108.19,4100.0
2015-04-29 11:30:00,108.04,108.28,107.88,108.18,3800.0,108.04,108.28,107.88,108.18,3800.0
2015-04-29 12:00:00,108.18,108.29,107.79,107.95,17800.0,108.18,108.29,107.79,107.95,17800.0
2015-04-29 12:30:00,107.94,108.04,107.63,107.99,6400.0,107.94,108.04,107.63,107.99,6400.0
2015-04-29 13:00:00,107.91,107.98,107.61,107.94,6300.0,107.91,107.98,107.61,107.94,6300.0
2015-04-29 13:30:00,107.99,108.49,107.99,108.29,5700.0,107.99,108.49,107.99,108.29,5700.0
2015-04-29 14:00:00,108.21,108.6,108.05,108.14,8700.0,108.21,108.6,108.05,108.14,8700.0
2015-04-29 14:30:00,108.31,108.45,108.0,108.24,9100.0,108.31,108.45,108.0,108.24,9100.0
2015-04-29 15:00:00,108.21,108.25,107.95,108.09,8200.0,108.21,108.25,107.95,108.09,8200.0
2015-04-29 15:30:00,108.12,108.29,107.9,108.2,26000.0,108.12,108.29,107.9,108.2,26000.0
2015-04-30 09:30:00,105.69,108.61,104.99,105.4,16400.0,105.69,108.61,104.99,105.4,16400.0
2015-04-30 10:00:00,105.09,106.89,105.08,106.16,10100.0,105.09,106.89,105.08,106.16,10100.0
2015-04-30 10:30:00,105.9,106.94,105.87,106.74,7200.0,105.9,106.94,105.87,106.74,7200.0
2015-04-30 11:00:00,106.73,106.93,106.47,106.6,7700.0,106.73,106.93,106.47,106.6,7700.0
2015-04-30 11:30:00,106.85,107.21,106.02,106.02,11700.0,106.85,107.21,106.02,106.02,11700.0
2015-04-30 12:00:00,106.05,107.02,106.02,106.63,16600.0,106.05,107.02,106.02,106.63,16600.0
2015-04-30 12:30:00,106.43,107.0,106.36,106.63,7700.0,106.43,107.0,106.36,106.63,7700.0
2015-04-30 13:00:00,106.63,106.68,105.98,105.98,7700.0,106.63,106.68,105.98,105.98,7700.0
2015-04-30 13:30:00,105.88,106.37,105.88,106.12,16000.0,105.88,106.37,105.88,106.12,16000.0
2015-04-30 14:00:00,106.13,106.15,105.7,105.72,21400.0,106.13,106.15,105.7,105.72,21400.0
2015-04-30 14:30:00,105.77,105.87,105.11,105.16,24600.0,105.77,105.87,105.11,105.16,24600.0
2015-04-30 15:00:00,105.09,105.13,104.27,104.89,38900.0,105.09,105.13,104.27,104.89,38900.0
2015-04-30 15:30:00,104.85,105.35,104.85,104.97,64800.0,104.85,105.35,104.85,104.97,64800.0
2015-05-01 09:30:00,104.96,105.05,102.68,102.8,17500.0,104.96,105.05,102.68,102.8,17500.0
2015-05-01 10:00:00,102.95,103.68,102.82,103.35,9400.0,102.95,103.68,102.82,103.35,9400.0
2015-05-01 10:30:00,103.34,103.43,102.55,102.68,16800.0,103.34,103.43,102.55,102.68,16800.0
2015-05-01 11:00:00,102.71,103.04,102.62,102.94,32500.0,102.71,103.04,102.62,102.94,32500.0
2015-05-01 11:30:00,103.03,103.04,102.16,102.66,13800.0,103.03,103.04,102.16,102.66,13800.0
2015-05-01 12:00:00,102.69,102.69,102.03,102.54,12000.0,102.69,102.69,102.03,102.54,12000.0
2015-05-01 12:30:00,102.65,102.69,102.4,102.61,7400.0,102.65,102.69,102.4,102.61,7400.0
2015-05-01 13:00:00,102.68,102.68,102.45,102.61,6800.0,102.68,102.68,102.45,102.61,6800.0
2015-05-01 13:30:00,102.62,102.62,102.32,102.57,9300.0,102.62,102.62,102.32,102.57,9300.0
2015-05-01 14:00:00,102.58,102.6,102.28,102.42,11200.0,102.58,102.6,102.28,102.42,11200.0
2015-05-01 14:30:00,102.37,102.52,102.21,102.26,14800.0,102.37,102.52,102.21,102.26,14800.0
2015-05-01 15:00:00,102.23,102.27,101.68,101.68,25600.0,102.23,102.27,101.68,101.68,25600.0
2015-05-01 15:30:00,101.72,102.52,101.57,102.39,72000.0,101.72,102.52,101.57,102.39,72000.0
2015-05-04 09:30:00,102.32,103.06,102.1,102.76,18500.0,102.32,103.06,102.1,102.76,18500.0
2015-05-04 10:00:00,102.65,102.78,102.36,102.46,12900.0,102.65,102.78,102.36,102.46,12900.0
2015-05-04 10:30:00,102.51,102.51,102.21,102.4,23200.0,102.51,102.51,102.21,102.4,23200.0
2015-05-04 11:00:00,102.4,102.56,102.36,102.45,14200.0,102.4,102.56,102.36,102.45,14200.0
2015-05-04 11:30:00,102.45,102.61,102.37,102.61,14900.0,102.45,102.61,102.37,102.61,14900.0
2015-05-04 12:00:00,102.6,102.69,102.32,102.66,14800.0,102.6,102.69,102.32,102.66,14800.0
2015-05-04 12:30:00,102.68,102.68,102.44,102.53,6400.0,102.68,102.68,102.44,102.53,6400.0
2015-05-04 13:00:00,102.52,102.53,102.17,102.42,17100.0,102.52,102.53,102.17,102.42,17100.0
2015-05-04 13:30:00,102.44,102.71,102.29,102.71,9700.0,102.44,102.71,102.29,102.71,9700.0
2015-05-04 14:00:00,102.75,102.76,102.45,102.61,8300.0,102.75,102.76,102.45,102.61,8300.0
2015-05-04 14:30:00,102.59,102.62,102.22,102.5,22100.0,102.59,102.62,102.22,102.5,22100.0
2015-05-04 15:00:00,102.5,102.6,102.4,102.5,33600.0,102.5,102.6,102.4,102.5,33600.0
2015-05-04 15:30:00,102.48,102.64,102.46,102.51,44100.0,102.48,102.64,102.46,102.51,44100.0
2015-05-05 09:30:00,102.5,103.01,102.05,102.19,13300.0,102.5,103.01,102.05,102.19,13300.0
2015-05-05 10:00:00,102.16,102.41,101.82,102.16,9000.0,102.16,102.41,101.82,102.16,9000.0
2015-05-05 10:30:00,101.87,102.2,101.47,101.49,7900.0,101.87,102.2,101.47,101.49,7900.0
2015-05-05 11:00:00,101.49,101.73,101.04,101.04,9400.0,101.49,101.73,101.04,101.04,9400.0
2015-05-05 11:30:00,101.17,101.73,101.0,101.61,16400.0,101.17,101.73,101.0,101.61,16400.0
2015-05-05 12:00:00,101.67,101.75,101.48,101.49,9000.0,101.67,101.75,101.48,101.49,9000.0
2015-05-05 12:30:00,101.56,101.79,101.51,101.69,8000.0,101.56,101.79,101.51,101.69,8000.0
2015-05-05 13:00:00,101.81,101.81,100.88,101.16,21700.0,101.81,101.81,100.88,101.16,21700.0
2015-05-05 13:30:00,101.17,101.31,101.04,101.26,5900.0,101.17,101.31,101.04,101.26,5900.0
2015-05-05 14:00:00,101.17,101.17,100.67,100.68,11600.0,101.17,101.17,100.67,100.68,11600.0
2015-05-05 14:30:00,100.64,100.95,100.6,100.85,17900.0,100.64,100.95,100.6,100.85,17900.0
2015-05-05 15:00:00,100.8,101.55,100.73,101.43,29000.0,100.8,101.55,100.73,101.43,29000.0
2015-05-05 15:30:00,101.44,101.65,101.32,101.61,51500.0,101.44,101.65,101.32,101.61,51500.0
2015-05-06 09:30:00,101.65,102.07,100.81,100.98,6300.0,101.65,102.07,100.81,100.98,6300.0
2015-05-06 10:00:00,101.47,101.53,100.42,100.43,4400.0,101.47,101.53,100.42,100.43,4400.0
2015-05-06 10:30:00,100.59,101.07,100.54,101.05,4200.0,100.59,101.07,100.54,101.05,4200.0
2015-05-06 11:00:00,100.93,101.2,100.88,100.99,13000.0,100.93,101.2,100.88,100.99,13000.0
2015-05-06 11:30:00,101.06,101.62,100.92,101.53,12800.0,101.06,101.62,100.92,101.53,12800.0
2015-05-06 12:00:00,101.6,101.73,101.25,101.5,17800.0,101.6,101.73,101.25,101.5,17800.0
2015-05-06 12:30:00,101.43,101.71,101.38,101.5,16900.0,101.43,101.71,101.38,101.5,16900.0
2015-05-06 13:00:00,101.46,101.61,101.41,101.5,11200.0,101.46,101.61,101.41,101.5,11200.0
2015-05-06 13:30:00,101.53,101.67,101.44,101.62,14400.0,101.53,101.67,101.44,101.62,14400.0
2015-05-06 14:00:00,101.53,101.66,101.32,101.5,20900.0,101.53,101.66,101.32,101.5,20900.0
2015-05-06 14:30:00,101.57,101.63,101.31,101.44,26500.0,101.57,101.63,101.31,101.44,26500.0
2015-05-06 15:00:00,101.47,101.67,101.43,101.53,11400.0,101.47,101.67,101.43,101.53,11400.0
2015-05-06 15:30:00,101.5,102.01,101.42,101.94,28600.0,101.5,102.01,101.42,101.94,28600.0
2015-05-07 09:30:00,101.77,101.88,101.09,101.23,5600.0,101.77,101.88,101.09,101.23,5600.0
2015-05-07 10:00:00,101.34,101.79,101.34,101.4,3100.0,101.34,101.79,101.34,101.4,3100.0
2015-05-07 10:30:00,101.37,101.85,101.32,101.66,7200.0,101.37,101.85,101.32,101.66,7200.0
2015-05-07 11:00:00,101.61,101.82,101.51,101.69,11700.0,101.61,101.82,101.51,101.69,11700.0
2015-05-07 11:30:00,101.7,101.72,101.18,101.42,27600.0,101.7,101.72,101.18,101.42,27600.0
2015-05-07 12:00:00,101.47,101.75,101.38,101.59,14000.0,101.47,101.75,101.38,101.59,14000.0
2015-05-07 12:30:00,101.61,101.73,101.46,101.49,15200.0,101.61,101.73,101.46,101.49,15200.0
2015-05-07 13:00:00,101.58,101.58,101.27,101.3,7100.0,101.58,101.58,101.27,101.3,7100.0
2015-05-07 13:30:00,101.41,101.62,101.32,101.35,16500.0,101.41,101.62,101.32,101.35,16500.0
2015-05-07 14:00:00,101.27,101.53,101.27,101.52,6200.0,101.27,101.53,101.27,101.52,6200.0
2015-05-07 14:30:00,101.52,101.53,101.37,101.53,10900.0,101.52,101.53,101.37,101.53,10900.0
2015-05-07 15:00:00,101.6,101.63,101.47,101.53,28800.0,101.6,101.63,101.47,101.53,28800.0
2015-05-07 15:30:00,101.5,101.64,101.29,101.59,55500.0,101.5,101.64,101.29,101.59,55500.0
2015-05-08 09:30:00,102.73,103.51,102.42,102.73,6300.0,102.73,103.51,102.42,102.73,6300.0
2015-05-08 10:00:00,102.72,102.96,102.31,102.31,8800.0,102.72,102.96,102.31,102.31,8800.0
2015-05-08 10:30:00,102.51,102.51,102.22,102.4,13100.0,102.51,102.51,102.22,102.4,13100.0
2015-05-08 11:00:00,102.4,102.8,102.38,102.4,6600.0,102.4,102.8,102.38,102.4,6600.0
2015-05-08 11:30:00,102.46,102.59,102.33,102.42,4400.0,102.46,102.59,102.33,102.42,4400.0
2015-05-08 12:00:00,102.54,102.65,102.33,102.35,4100.0,102.54,102.65,102.33,102.35,4100.0
2015-05-08 12:30:00,102.33,102.49,102.18,102.36,4900.0,102.33,102.49,102.18,102.36,4900.0
2015-05-08 13:00:00,102.39,102.42,102.26,102.26,5300.0,102.39,102.42,102.26,102.26,5300.0
2015-05-08 13:30:00,102.22,102.3,101.72,102.11,33400.0,102.22,102.3,101.72,102.11,33400.0
2015-05-08 14:00:00,102.2,102.54,102.18,102.48,22700.0,102.2,102.54,102.18,102.48,22700.0
2015-05-08 14:30:00,102.4,102.99,102.4,102.9,57500.0,102.4,102.99,102.4,102.9,57500.0
2015-05-08 15:00:00,102.85,103.19,102.63,103.09,40300.0,102.85,103.19,102.63,103.09,40300.0
2015-05-08 15:30:00,103.08,103.18,102.76,102.9,49200.0,103.08,103.18,102.76,102.9,49200.0
2015-05-11 09:30:00,102.56,103.28,102.56,102.81,6200.0,102.56,103.28,102.56,102.81,6200.0
2015-05-11 10:00:00,102.98,103.09,102.74,102.89,7500.0,102.98,103.09,102.74,102.89,7500.0
2015-05-11 10:30:00,102.71,102.96,102.53,102.91,6900.0,102.71,102.96,102.53,102.91,6900.0
2015-05-11 11:00:00,102.88,103.12,102.76,102.98,4300.0,102.88,103.12,102.76,102.98,4300.0
2015-05-11 11:30:00,102.96,103.16,102.83,103.03,10500.0,102.96,103.16,102.83,103.03,10500.0
2015-05-11 12:00:00,103.03,103.03,102.68,102.85,28100.0,103.03,103.03,102.68,102.85,28100.0
2015-05-11 12:30:00,102.72,102.94,102.72,102.78,6500.0,102.72,102.94,102.72,102.78,6500.0
2015-05-11 13:00:00,102.83,103.01,102.78,102.97,2200.0,102.83,103.01,102.78,102.97,2200.0
2015-05-11 13:30:00,102.9,102.93,102.69,102.77,10300.0,102.9,102.93,102.69,102.77,10300.0
2015-05-11 14:00:00,102.76,102.82,102.55,102.82,3500.0,102.76,102.82,102.55,102.82,3500.0
2015-05-11 14:30:00,102.68,102.81,102.5,102.54,5100.0,102.68,102.81,102.5,102.54,5100.0
2015-05-11 15:00:00,102.44,102.96,102.38,102.8,11800.0,102.44,102.96,102.38,102.8,11800.0
2015-05-11 15:30:00,102.86,102.86,102.57,102.62,28500.0,102.86,102.86,102.57,102.62,28500.0
2015-05-12 09:30:00,102.2,102.82,101.05,101.13,16200.0,102.2,102.82,101.05,101.13,16200.0
2015-05-12 10:00:00,101.13,102.08,101.1,101.87,12300.0,101.13,102.08,101.1,101.87,12300.0
2015-05-12 10:30:00,102.05,102.81,101.88,102.54,9500.0,102.05,102.81,101.88,102.54,9500.0
2015-05-12 11:00:00,102.6,102.96,102.54,102.95,11500.0,102.6,102.96,102.54,102.95,11500.0
2015-05-12 11:30:00,102.94,103.06,102.88,103.0,11800.0,102.94,103.06,102.88,103.0,11800.0
2015-05-12 12:00:00,102.95,102.97,102.72,102.9,10800.0,102.95,102.97,102.72,102.9,10800.0
2015-05-12 12:30:00,102.9,103.1,102.85,103.07,4100.0,102.9,103.1,102.85,103.07,4100.0
2015-05-12 13:00:00,103.07,103.21,102.95,103.0,5400.0,103.07,103.21,102.95,103.0,5400.0
2015-05-12 13:30:00,102.95,103.07,102.87,102.99,8100.0,102.95,103.07,102.87,102.99,8100.0
2015-05-12 14:00:00,102.92,103.15,102.91,103.07,4200.0,102.92,103.15,102.91,103.07,4200.0
2015-05-12 14:30:00,103.19,103.38,103.17,103.17,11000.0,103.19,103.38,103.17,103.17,11000.0
2015-05-12 15:00:00,103.15,103.46,103.15,103.35,16500.0,103.15,103.46,103.15,103.35,16500.0
2015-05-12 15:30:00,103.34,103.47,103.08,103.24,50600.0,103.34,103.47,103.08,103.24,50600.0
2015-05-13 09:30:00,103.23,103.8,102.88,103.59,2500.0,103.23,103.8,102.88,103.59,2500.0
2015-05-13 10:00:00,103.49,103.82,103.39,103.48,3800.0,103.49,103.82,103.39,103.48,3800.0
2015-05-13 10:30:00,103.43,103.55,103.07,103.2,6100.0,103.43,103.55,103.07,103.2,6100.0
2015-05-13 11:00:00,103.17,103.73,103.03,103.4,10900.0,103.17,103.73,103.03,103.4,10900.0
2015-05-13 11:30:00,103.41,103.8,103.41,103.8,3200.0,103.41,103.8,103.41,103.8,3200.0
2015-05-13 12:00:00,103.79,103.86,103.69,103.73,6400.0,103.79,103.86,103.69,103.73,6400.0
2015-05-13 12:30:00,103.63,103.87,103.56,103.83,3500.0,103.63,103.87,103.56,103.83,3500.0
2015-05-13 13:00:00,103.98,103.98,103.78,103.84,1400.0,103.98,103.98,103.78,103.84,1400.0
2015-05-13 13:30:00,103.88,103.88,103.67,103.72,14500.0,103.88,103.88,103.67,103.72,14500.0
2015-05-13 14:00:00,103.73,103.75,103.48,103.6,4500.0,103.73,103.75,103.48,103.6,4500.0
2015-05-13 14:30:00,103.5,103.77,103.46,103.65,5700.0,103.5,103.77,103.46,103.65,5700.0
2015-05-13 15:00:00,103.63,103.78,103.48,103.6,6500.0,103.63,103.78,103.48,103.6,6500.0
2015-05-13 15:30:00,103.54,103.57,103.31,103.51,28000.0,103.54,103.57,103.31,103.51,28000.0
2015-05-14 09:30:00,104.0,104.68,104.0,104.56,5900.0,104.0,104.68,104.0,104.56,5900.0
2015-05-14 10:00:00,104.55,104.98,104.24,104.76,9500.0,104.55,104.98,104.24,104.76,9500.0
2015-05-14 10:30:00,104.81,104.88,104.57,104.6,2800.0,104.81,104.88,104.57,104.6,2800.0
2015-05-14 11:00:00,104.55,104.84,104.5,104.71,8900.0,104.55,104.84,104.5,104.71,8900.0
2015-05-14 11:30:00,104.65,104.75,104.55,104.68,4900.0,104.65,104.75,104.55,104.68,4900.0
2015-05-14 12:00:00,104.74,105.0,104.57,104.95,6300.0,104.74,105.0,104.57,104.95,6300.0
2015-05-14 12:30:00,105.03,105.14,104.97,105.05,5900.0,105.03,105.14,104.97,105.05,5900.0
2015-05-14 13:00:00,105.03,105.05,104.43,104.63,14000.0,105.03,105.05,104.43,104.63,14000.0
2015-05-14 13:30:00,104.61,104.74,104.51,104.51,6000.0,104.61,104.74,104.51,104.51,6000.0
2015-05-14 14:00:00,104.57,104.62,104.41,104.41,5700.0,104.57,104.62,104.41,104.41,5700.0
2015-05-14 14:30:00,104.42,104.45,104.25,104.34,10200.0,104.42,104.45,104.25,104.34,10200.0
2015-05-14 15:00:00,104.36,105.17,104.35,105.07,34600.0,104.36,105.17,104.35,105.07,34600.0
2015-05-14 15:30:00,105.21,105.29,104.83,105.07,31500.0,105.21,105.29,104.83,105.07,31500.0
2015-05-15 09:30:00,105.31,105.83,104.47,105.19,20300.0,105.31,105.83,104.47,105.19,20300.0
2015-05-15 10:00:00,105.1,105.15,104.8,105.04,9300.0,105.1,105.15,104.8,105.04,9300.0
2015-05-15 10:30:00,105.02,105.09,104.83,105.0,14000.0,105.02,105.09,104.83,105.0,14000.0
2015-05-15 11:00:00,105.06,105.17,104.91,105.08,22000.0,105.06,105.17,104.91,105.08,22000.0
2015-05-15 11:30:00,105.01,105.19,104.92,105.04,18600.0,105.01,105.19,104.92,105.04,18600.0
2015-05-15 12:00:00,105.01,105.08,105.0,105.0,14100.0,105.01,105.08,105.0,105.0,14100.0
2015-05-15 12:30:00,105.04,105.05,104.93,104.98,10400.0,105.04,105.05,104.93,104.98,10400.0
2015-05-15 13:00:00,104.97,104.99,104.91,104.93,5800.0,104.97,104.99,104.91,104.93,5800.0
2015-05-15 13:30:00,104.92,105.0,104.9,104.93,11400.0,104.92,105.0,104.9,104.93,11400.0
2015-05-15 14:00:00,104.93,105.0,104.85,104.85,18500.0,104.93,105.0,104.85,104.85,18500.0
2015-05-15 14:30:00,104.85,104.94,104.78,104.86,4300.0,104.85,104.94,104.78,104.86,4300.0
2015-05-15 15:00:00,104.87,104.9,104.8,104.8,6400.0,104.87,104.9,104.8,104.8,6400.0
2015-05-15 15:30:00,104.83,104.95,104.75,104.79,20400.0,104.83,104.95,104.75,104.79,20400.0
2015-05-18 09:30:00,104.56,105.11,104.32,104.88,4200.0,104.56,105.11,104.32,104.88,4200.0
2015-05-18 10:00:00,104.78,104.79,104.22,104.22,4300.0,104.78,104.79,104.22,104.22,4300.0
2015-05-18 10:30:00,104.22,104.39,103.92,104.05,15900.0,104.22,104.39,103.92,104.05,15900.0
2015-05-18 11:00:00,104.07,104.71,103.99,104.71,13700.0,104.07,104.71,103.99,104.71,13700.0
2015-05-18 11:30:00,104.7,105.22,104.7,104.93,15200.0,104.7,105.22,104.7,104.93,15200.0
2015-05-18 12:00:00,105.02,105.25,104.85,104.89,6000.0,105.02,105.25,104.85,104.89,6000.0
2015-05-18 12:30:00,104.89,104.92,104.31,104.32,11600.0,104.89,104.92,104.31,104.32,11600.0
2015-05-18 13:00:00,104.31,104.46,104.28,104.43,11100.0,104.31,104.46,104.28,104.43,11100.0
2015-05-18 13:30:00,104.45,104.99,104.45,104.89,5200.0,104.45,104.99,104.45,104.89,5200.0
2015-05-18 14:00:00,104.82,105.0,104.72,104.87,10000.0,104.82,105.0,104.72,104.87,10000.0
2015-05-18 14:30:00,104.89,104.9,104.79,104.89,10300.0,104.89,104.9,104.79,104.89,10300.0
2015-05-18 15:00:00,104.91,104.97,104.79,104.84,10200.0,104.91,104.97,104.79,104.84,10200.0
2015-05-18 15:30:00,104.81,104.98,104.71,104.79,29700.0,104.81,104.98,104.71,104.79,29700.0
2015-05-19 09:30:00,105.0,105.0,104.24,104.82,12800.0,105.0,105.0,104.24,104.82,12800.0
2015-05-19 10:00:00,104.76,104.8,104.34,104.35,4700.0,104.76,104.8,104.34,104.35,4700.0
2015-05-19 10:30:00,104.52,104.52,103.73,103.82,25500.0,104.52,104.52,103.73,103.82,25500.0
2015-05-19 11:00:00,103.88,104.56,103.86,104.55,4600.0,103.88,104.56,103.86,104.55,4600.0
2015-05-19 11:30:00,104.49,104.69,104.19,104.25,9100.0,104.49,104.69,104.19,104.25,9100.0
2015-05-19 12:00:00,104.32,104.57,104.32,104.5,4500.0,104.32,104.57,104.32,104.5,4500.0
2015-05-19 12:30:00,104.48,104.49,104.26,104.37,5900.0,104.48,104.49,104.26,104.37,5900.0
2015-05-19 13:00:00,104.39,104.56,104.35,104.45,7100.0,104.39,104.56,104.35,104.45,7100.0
2015-05-19 13:30:00,104.48,104.6,104.34,104.38,6700.0,104.48,104.6,104.34,104.38,6700.0
2015-05-19 14:00:00,104.35,104.43,104.25,104.25,7000.0,104.35,104.43,104.25,104.25,7000.0
2015-05-19 14:30:00,104.28,104.35,104.13,104.3,7100.0,104.28,104.35,104.13,104.3,7100.0
2015-05-19 15:00:00,104.29,104.4,104.16,104.17,11800.0,104.29,104.4,104.16,104.17,11800.0
2015-05-19 15:30:00,104.23,104.24,103.98,104.04,35200.0,104.23,104.24,103.98,104.04,35200.0
2015-05-20 09:30:00,104.38,104.67,103.77,103.77,5100.0,104.38,104.67,103.77,103.77,5100.0
2015-05-20 10:00:00,103.77,104.27,103.69,104.21,10400.0,103.77,104.27,103.69,104.21,10400.0
2015-05-20 10:30:00,104.22,104.3,104.05,104.17,5500.0,104.22,104.3,104.05,104.17,5500.0
2015-05-20 11:00:00,104.17,104.33,104.05,104.33,11600.0,104.17,104.33,104.05,104.33,11600.0
2015-05-20 11:30:00,104.42,104.5,104.24,104.5,7100.0,104.42,104.5,104.24,104.5,7100.0
2015-05-20 12:00:00,104.41,104.66,104.41,104.61,6200.0,104.41,104.66,104.41,104.61,6200.0
2015-05-20 12:30:00,104.66,104.74,104.58,104.73,3800.0,104.66,104.74,104.58,104.73,3800.0
2015-05-20 13:00:00,104.67,104.7,104.45,104.45,5800.0,104.67,104.7,104.45,104.45,5800.0
2015-05-20 13:30:00,104.48,104.48,104.19,104.24,4000.0,104.48,104.48,104.19,104.24,4000.0
2015-05-20 14:00:00,104.29,104.79,104.29,104.7,6300.0,104.29,104.79,104.29,104.7,6300.0
2015-05-20 14:30:00,104.72,104.74,104.42,104.54,7300.0,104.72,104.74,104.42,104.54,7300.0
2015-05-20 15:00:00,104.52,104.71,104.34,104.48,9500.0,104.52,104.71,104.34,104.48,9500.0
2015-05-20 15:30:00,104.46,104.61,104.35,104.48,32500.0,104.46,104.61,104.35,104.48,32500.0
2015-05-21 09:30:00,104.24,104.88,104.23,104.25,3200.0,104.24,104.88,104.23,104.25,3200.0
2015-05-21 10:00:00,104.17,104.66,104.17,104.53,1400.0,104.17,104.66,104.17,104.53,1400.0
2015-05-21 10:30:00,104.49,104.49,104.22,104.22,2100.0,104.49,104.49,104.22,104.22,2100.0
2015-05-21 11:00:00,104.32,104.52,104.27,104.31,3700.0,104.32,104.52,104.27,104.31,3700.0
2015-05-21 11:30:00,104.23,104.31,103.93,104.05,16100.0,104.23,104.31,103.93,104.05,16100.0
2015-05-21 12:00:00,104.17,104.18,103.9,103.98,2700.0,104.17,104.18,103.9,103.98,2700.0
2015-05-21 12:30:00,104.0,104.13,103.97,104.13,3400.0,104.0,104.13,103.97,104.13,3400.0
2015-05-21 13:00:00,104.15,104.15,103.9,103.92,2600.0,104.15,104.15,103.9,103.92,2600.0
2015-05-21 13:30:00,104.03,104.03,103.66,103.76,4500.0,104.03,104.03,103.66,103.76,4500.0
2015-05-21 14:00:00,103.81,104.13,103.78,104.06,3900.0,103.81,104.13,103.78,104.06,3900.0
2015-05-21 14:30:00,104.06,104.33,104.02,104.15,5200.0,104.06,104.33,104.02,104.15,5200.0
2015-05-21 15:00:00,104.07,104.23,103.94,104.05,6000.0,104.07,104.23,103.94,104.05,6000.0
2015-05-21 15:30:00,104.14,104.37,104.11,104.18,19300.0,104.14,104.37,104.11,104.18,19300.0
2015-05-22 09:30:00,104.3,104.52,103.78,103.84,8100.0,104.3,104.52,103.78,103.84,8100.0
2015-05-22 10:00:00,103.82,103.89,103.71,103.71,7200.0,103.82,103.89,103.71,103.71,7200.0
2015-05-22 10:30:00,103.83,103.89,103.56,103.64,3200.0,103.83,103.89,103.56,103.64,3200.0
2015-05-22 11:00:00,103.61,103.68,102.78,103.18,5400.0,103.61,103.68,102.78,103.18,5400.0
2015-05-22 11:30:00,103.03,103.61,102.9,103.61,8000.0,103.03,103.61,102.9,103.61,8000.0
2015-05-22 12:00:00,103.57,103.66,103.4,103.53,10100.0,103.57,103.66,103.4,103.53,10100.0
2015-05-22 12:30:00,103.52,103.67,103.52,103.58,6700.0,103.52,103.67,103.52,103.58,6700.0
2015-05-22 13:00:00,103.59,103.79,103.46,103.56,5900.0,103.59,103.79,103.46,103.56,5900.0
2015-05-22 13:30:00,103.58,103.61,103.42,103.47,3400.0,103.58,103.61,103.42,103.47,3400.0
2015-05-22 14:00:00,103.43,103.44,103.17,103.4,2900.0,103.43,103.44,103.17,103.4,2900.0
2015-05-22 14:30:00,103.43,103.47,103.32,103.35,5300.0,103.43,103.47,103.32,103.35,5300.0
2015-05-22 15:00:00,103.33,103.47,103.26,103.44,4900.0,103.33,103.47,103.26,103.44,4900.0
2015-05-22 15:30:00,103.48,103.48,103.09,103.15,18000.0,103.48,103.48,103.09,103.15,18000.0
2015-05-26 09:30:00,102.57,103.06,101.82,101.86,5900.0,102.57,103.06,101.82,101.86,5900.0
2015-05-26 10:00:00,101.98,102.27,101.72,102.0,5000.0,101.98,102.27,101.72,102.0,5000.0
2015-05-26 10:30:00,101.99,102.14,101.71,101.71,3800.0,101.99,102.14,101.71,101.71,3800.0
2015-05-26 11:00:00,101.81,101.87,101.34,101.49,4400.0,101.81,101.87,101.34,101.49,4400.0
2015-05-26 11:30:00,101.32,101.46,101.28,101.45,6500.0,101.32,101.46,101.28,101.45,6500.0
2015-05-26 12:00:00,101.47,101.83,101.47,101.56,5100.0,101.47,101.83,101.47,101.56,5100.0
2015-05-26 12:30:00,101.54,101.98,101.54,101.72,13700.0,101.54,101.98,101.54,101.72,13700.0
2015-05-26 13:00:00,101.68,101.93,101.66,101.93,2900.0,101.68,101.93,101.66,101.93,2900.0
2015-05-26 13:30:00,101.91,101.91,101.35,101.42,5500.0,101.91,101.91,101.35,101.42,5500.0
2015-05-26 14:00:00,101.3,101.88,101.3,101.71,4000.0,101.3,101.88,101.3,101.71,4000.0
2015-05-26 14:30:00,101.76,101.83,101.46,101.73,5500.0,101.76,101.83,101.46,101.73,5500.0
2015-05-26 15:00:00,101.72,101.77,101.54,101.65,8000.0,101.72,101.77,101.54,101.65,8000.0
2015-05-26 15:30:00,101.77,102.08,101.72,101.99,22700.0,101.77,102.08,101.72,101.99,22700.0
2015-05-27 09:30:00,102.51,102.85,101.99,102.1,7200.0,102.51,102.85,101.99,102.1,7200.0
2015-05-27 10:00:00,102.17,102.17,101.46,101.62,6300.0,102.17,102.17,101.46,101.62,6300.0
2015-05-27 10:30:00,101.72,101.82,101.18,101.61,7400.0,101.72,101.82,101.18,101.61,7400.0
2015-05-27 11:00:00,101.57,101.86,101.57,101.82,6200.0,101.57,101.86,101.57,101.82,6200.0
2015-05-27 11:30:00,101.79,102.06,101.74,101.96,6800.0,101.79,102.06,101.74,101.96,6800.0
2015-05-27 12:00:00,102.05,102.1,101.98,102.07,6900.0,102.05,102.1,101.98,102.07,6900.0
2015-05-27 12:30:00,102.1,102.34,102.02,102.33,6700.0,102.1,102.34,102.02,102.33,6700.0
2015-05-27 13:00:00,102.3,102.56,102.27,102.48,9400.0,102.3,102.56,102.27,102.48,9400.0
2015-05-27 13:30:00,102.48,102.7,102.46,102.46,4100.0,102.48,102.7,102.46,102.46,4100.0
2015-05-27 14:00:00,102.53,102.61,102.37,102.6,12800.0,102.53,102.61,102.37,102.6,12800.0
2015-05-27 14:30:00,102.64,102.68,102.5,102.56,9700.0,102.64,102.68,102.5,102.56,9700.0
2015-05-27 15:00:00,102.6,102.82,102.52,102.56,9300.0,102.6,102.82,102.52,102.56,9300.0
2015-05-27 15:30:00,102.65,102.91,102.59,102.71,29400.0,102.65,102.91,102.59,102.71,29400.0
2015-05-28 09:30:00,102.21,103.11,101.67,101.67,7400.0,102.21,103.11,101.67,101.67,7400.0
2015-05-28 10:00:00,101.66,102.28,101.66,101.95,6600.0,101.66,102.28,101.66,101.95,6600.0
2015-05-28 10:30:00,101.94,101.97,101.61,101.72,10700.0,101.94,101.97,101.61,101.72,10700.0
2015-05-28 11:00:00,101.75,101.83,101.57,101.58,11300.0,101.75,101.83,101.57,101.58,11300.0
2015-05-28 11:30:00,101.56,101.56,101.17,101.2,9100.0,101.56,101.56,101.17,101.2,9100.0
2015-05-28 12:00:00,101.2,101.26,101.01,101.2,19300.0,101.2,101.26,101.01,101.2,19300.0
2015-05-28 12:30:00,101.26,101.47,101.12,101.4,6800.0,101.26,101.47,101.12,101.4,6800.0
2015-05-28 13:00:00,101.46,101.59,101.27,101.28,10300.0,101.46,101.59,101.27,101.28,10300.0
2015-05-28 13:30:00,101.31,101.36,101.24,101.24,6300.0,101.31,101.36,101.24,101.24,6300.0
2015-05-28 14:00:00,101.28,101.68,101.25,101.68,8300.0,101.28,101.68,101.25,101.68,8300.0
2015-05-28 14:30:00,101.6,102.06,101.59,101.94,15000.0,101.6,102.06,101.59,101.94,15000.0
2015-05-28 15:00:00,101.95,102.14,101.85,102.03,9800.0,101.95,102.14,101.85,102.03,9800.0
2015-05-28 15:30:00,102.06,102.41,102.05,102.41,32500.0,102.06,102.41,102.05,102.41,32500.0
2015-05-29 09:30:00,102.17,102.89,101.54,101.7,5700.0,102.17,102.89,101.54,101.7,5700.0
2015-05-29 10:00:00,101.82,101.82,101.51,101.56,1800.0,101.82,101.82,101.51,101.56,1800.0
2015-05-29 10:30:00,101.49,101.59,100.63,100.83,6900.0,101.49,101.59,100.63,100.83,6900.0
2015-05-29 11:00:00,100.75,100.75,100.43,100.43,4000.0,100.75,100.75,100.43,100.43,4000.0
2015-05-29 11:30:00,100.31,100.94,100.29,100.81,3400.0,100.31,100.94,100.29,100.81,3400.0
2015-05-29 12:00:00,100.95,101.42,100.93,101.42,5400.0,100.95,101.42,100.93,101.42,5400.0
2015-05-29 12:30:00,101.39,101.65,101.32,101.46,7600.0,101.39,101.65,101.32,101.46,7600.0
2015-05-29 13:00:00,101.44,101.51,101.36,101.46,3300.0,101.44,101.51,101.36,101.46,3300.0
2015-05-29 13:30:00,101.49,101.5,101.37,101.47,7500.0,101.49,101.5,101.37,101.47,7500.0
2015-05-29 14:00:00,101.48,101.58,101.39,101.41,7100.0,101.48,101.58,101.39,101.41,7100.0
2015-05-29 14:30:00,101.37,101.53,101.22,101.33,11100.0,101.37,101.53,101.22,101.33,11100.0
2015-05-29 15:00:00,101.34,101.61,101.31,101.51,8400.0,101.34,101.61,101.31,101.51,8400.0
2015-05-29 15:30:00,101.5,101.63,101.28,101.33,28000.0,101.5,101.63,101.28,101.33,28000.0
2015-06-01 09:30:00,101.79,101.79,101.01,101.48,8402.0,101.79,101.79,101.01,101.48,8402.0
2015-06-01 10:00:00,101.62,101.77,101.05,101.43,6480.0,101.62,101.77,101.05,101.43,6480.0
2015-06-01 10:30:00,101.36,101.57,101.28,101.57,4400.0,101.36,101.57,101.28,101.57,4400.0
2015-06-01 11:00:00,101.66,101.91,101.63,101.74,8100.0,101.66,101.91,101.63,101.74,8100.0
2015-06-01 11:30:00,101.67,101.84,101.65,101.75,4215.0,101.67,101.84,101.65,101.75,4215.0
2015-06-01 12:00:00,101.75,102.24,101.75,102.17,4975.0,101.75,102.24,101.75,102.17,4975.0
2015-06-01 12:30:00,102.12,102.19,102.03,102.19,3500.0,102.12,102.19,102.03,102.19,3500.0
2015-06-01 13:00:00,102.22,102.46,102.07,102.25,6580.0,102.22,102.46,102.07,102.25,6580.0
2015-06-01 13:30:00,102.2,102.25,102.12,102.25,1900.0,102.2,102.25,102.12,102.25,1900.0
2015-06-01 14:00:00,102.23,102.48,102.2,102.43,3710.0,102.23,102.48,102.2,102.43,3710.0
2015-06-01 14:30:00,102.43,102.43,102.08,102.08,5789.0,102.43,102.43,102.08,102.08,5789.0
2015-06-01 15:00:00,102.22,102.33,102.05,102.17,5679.0,102.22,102.33,102.05,102.17,5679.0
2015-06-01 15:30:00,102.17,102.17,101.76,101.92,24610.0,102.17,102.17,101.76,101.92,24610.0
2015-06-02 09:30:00,101.18,101.6,100.91,101.3,4582.0,101.18,101.6,100.91,101.3,4582.0
2015-06-02 10:00:00,101.54,102.02,101.54,101.86,1800.0,101.54,102.02,101.54,101.86,1800.0
2015-06-02 10:30:00,101.86,102.33,101.86,102.21,2704.0,101.86,102.33,101.86,102.21,2704.0
2015-06-02 11:00:00,102.08,102.21,101.86,102.12,3399.0,102.08,102.21,101.86,102.12,3399.0
2015-06-02 11:30:00,102.05,102.65,101.98,102.63,6847.0,102.05,102.65,101.98,102.63,6847.0
2015-06-02 12:00:00,102.5,102.95,102.47,102.61,7700.0,102.5,102.95,102.47,102.61,7700.0
2015-06-02 12:30:00,102.66,102.99,102.63,102.99,4700.0,102.66,102.99,102.63,102.99,4700.0
2015-06-02 13:00:00,102.76,102.91,102.67,102.79,6300.0,102.76,102.91,102.67,102.79,6300.0
2015-06-02 13:30:00,102.8,102.81,102.39,102.71,10870.0,102.8,102.81,102.39,102.71,10870.0
2015-06-02 14:00:00,102.58,102.69,102.42,102.44,13802.0,102.58,102.69,102.42,102.44,13802.0
2015-06-02 14:30:00,102.44,102.56,102.25,102.31,6500.0,102.44,102.56,102.25,102.31,6500.0
2015-06-02 15:00:00,102.34,102.46,102.21,102.27,13338.0,102.34,102.46,102.21,102.27,13338.0
2015-06-02 15:30:00,102.27,102.45,102.07,102.38,26817.0,102.27,102.45,102.07,102.38,26817.0
2015-06-03 09:30:00,102.43,103.04,102.36,102.83,5121.0,102.43,103.04,102.36,102.83,5121.0
2015-06-03 10:00:00,102.87,103.54,102.87,103.5,12410.0,102.87,103.54,102.87,103.5,12410.0
2015-06-03 10:30:00,103.5,103.66,103.35,103.66,8784.0,103.5,103.66,103.35,103.66,8784.0
2015-06-03 11:00:00,103.64,103.96,103.33,103.75,7450.0,103.64,103.96,103.33,103.75,7450.0
2015-06-03 11:30:00,103.76,103.85,103.31,103.52,16839.0,103.76,103.85,103.31,103.52,16839.0
2015-06-03 12:00:00,103.51,103.74,103.37,103.57,9253.0,103.51,103.74,103.37,103.57,9253.0
2015-06-03 12:30:00,103.53,103.68,103.34,103.62,12299.0,103.53,103.68,103.34,103.62,12299.0
2015-06-03 13:00:00,103.64,103.95,103.5,103.95,4530.0,103.64,103.95,103.5,103.95,4530.0
2015-06-03 13:30:00,103.98,104.21,103.9,104.04,10844.0,103.98,104.21,103.9,104.04,10844.0
2015-06-03 14:00:00,104.04,104.16,103.89,103.9,13578.0,104.04,104.16,103.89,103.9,13578.0
2015-06-03 14:30:00,103.96,104.02,103.69,103.69,9294.0,103.96,104.02,103.69,103.69,9294.0
2015-06-03 15:00:00,103.76,103.82,103.39,103.56,15390.0,103.76,103.82,103.39,103.56,15390.0
2015-06-03 15:30:00,103.43,103.68,103.43,103.5,28911.0,103.43,103.68,103.43,103.5,28911.0
2015-06-04 09:30:00,102.92,103.61,102.56,102.57,3975.0,102.92,103.61,102.56,102.57,3975.0
2015-06-04 10:00:00,102.77,102.98,102.59,102.61,2600.0,102.77,102.98,102.59,102.61,2600.0
2015-06-04 10:30:00,102.53,102.65,102.34,102.34,2100.0,102.53,102.65,102.34,102.34,2100.0
2015-06-04 11:00:00,102.23,102.51,102.02,102.25,5384.0,102.23,102.51,102.02,102.25,5384.0
2015-06-04 11:30:00,102.2,102.25,101.9,102.09,6797.0,102.2,102.25,101.9,102.09,6797.0
2015-06-04 12:00:00,101.99,102.03,101.69,101.89,8714.0,101.99,102.03,101.69,101.89,8714.0
2015-06-04 12:30:00,101.88,101.9,101.69,101.76,4159.0,101.88,101.9,101.69,101.76,4159.0
2015-06-04 13:00:00,101.59,101.64,100.89,101.12,10850.0,101.59,101.64,100.89,101.12,10850.0
2015-06-04 13:30:00,101.05,101.44,101.01,101.28,9738.0,101.05,101.44,101.01,101.28,9738.0
2015-06-04 14:00:00,101.34,101.57,101.26,101.52,10952.0,101.34,101.57,101.26,101.52,10952.0
2015-06-04 14:30:00,101.55,101.62,101.42,101.54,7224.0,101.55,101.62,101.42,101.54,7224.0
2015-06-04 15:00:00,101.61,101.62,101.25,101.45,13925.0,101.61,101.62,101.25,101.45,13925.0
2015-06-04 15:30:00,101.43,101.77,101.33,101.49,38870.0,101.43,101.77,101.33,101.49,38870.0
2015-06-05 09:30:00,101.75,102.56,101.53,102.28,25512.0,101.75,102.56,101.53,102.28,25512.0
2015-06-05 10:00:00,102.22,102.67,102.22,102.5,15875.0,102.22,102.67,102.22,102.5,15875.0
2015-06-05 10:30:00,102.54,102.8,102.24,102.74,16240.0,102.54,102.8,102.24,102.74,16240.0
2015-06-05 11:00:00,102.74,102.85,102.54,102.69,14173.0,102.74,102.85,102.54,102.69,14173.0
2015-06-05 11:30:00,102.7,102.7,102.5,102.6,10843.0,102.7,102.7,102.5,102.6,10843.0
2015-06-05 12:00:00,102.61,102.84,102.49,102.5,14432.0,102.61,102.84,102.49,102.5,14432.0
2015-06-05 12:30:00,102.49,102.88,102.48,102.86,11275.0,102.49,102.88,102.48,102.86,11275.0
2015-06-05 13:00:00,102.87,103.37,102.87,103.03,16006.0,102.87,103.37,102.87,103.03,16006.0
2015-06-05 13:30:00,103.03,103.13,102.67,102.8,7600.0,103.03,103.13,102.67,102.8,7600.0
2015-06-05 14:00:00,102.72,102.9,102.42,102.85,8090.0,102.72,102.9,102.42,102.85,8090.0
2015-06-05 14:30:00,102.86,103.18,102.73,103.18,9731.0,102.86,103.18,102.73,103.18,9731.0
2015-06-05 15:00:00,103.12,103.24,102.68,102.76,16686.0,103.12,103.24,102.68,102.76,16686.0
2015-06-05 15:30:00,102.82,103.12,102.66,103.01,52190.0,102.82,103.12,102.66,103.01,52190.0
2015-06-08 09:30:00,102.81,103.46,102.81,102.95,7970.0,102.81,103.46,102.81,102.95,7970.0
2015-06-08 10:00:00,103.04,103.54,102.58,103.52,7275.0,103.04,103.54,102.58,103.52,7275.0
2015-06-08 10:30:00,103.44,103.79,103.15,103.59,21973.0,103.44,103.79,103.15,103.59,21973.0
2015-06-08 11:00:00,103.47,103.69,103.42,103.43,7304.0,103.47,103.69,103.42,103.43,7304.0
2015-06-08 11:30:00,103.42,103.61,103.17,103.19,5700.0,103.42,103.61,103.17,103.19,5700.0
2015-06-08 12:00:00,103.24,103.61,103.17,103.61,4300.0,103.24,103.61,103.17,103.61,4300.0
2015-06-08 12:30:00,103.61,103.82,103.61,103.72,12405.0,103.61,103.82,103.61,103.72,12405.0
2015-06-08 13:00:00,103.7,103.71,103.28,103.28,3953.0,103.7,103.71,103.28,103.28,3953.0
2015-06-08 13:30:00,103.22,103.8,103.21,103.7,11541.0,103.22,103.8,103.21,103.7,11541.0
2015-06-08 14:00:00,103.77,103.83,103.52,103.58,8200.0,103.77,103.83,103.52,103.58,8200.0
2015-06-08 14:30:00,103.65,104.04,103.65,103.83,11055.0,103.65,104.04,103.65,103.83,11055.0
2015-06-08 15:00:00,103.8,103.81,103.48,103.59,13646.0,103.8,103.81,103.48,103.59,13646.0
2015-06-08 15:30:00,103.71,103.71,103.36,103.5,32504.0,103.71,103.71,103.36,103.5,32504.0
2015-06-09 09:30:00,103.66,103.88,103.53,103.53,7730.0,103.66,103.88,103.53,103.53,7730.0
2015-06-09 10:00:00,103.52,103.86,103.36,103.4,15800.0,103.52,103.86,103.36,103.4,15800.0
2015-06-09 10:30:00,103.47,104.06,103.37,103.96,13885.0,103.47,104.06,103.37,103.96,13885.0
2015-06-09 11:00:00,103.97,104.16,103.8,103.89,5300.0,103.97,104.16,103.8,103.89,5300.0
2015-06-09 11:30:00,104.08,104.4,103.6,103.82,23358.0,104.08,104.4,103.6,103.82,23358.0
2015-06-09 12:00:00,103.84,103.95,103.57,103.77,10887.0,103.84,103.95,103.57,103.77,10887.0
2015-06-09 12:30:00,103.78,104.06,103.64,103.67,26100.0,103.78,104.06,103.64,103.67,26100.0
2015-06-09 13:00:00,103.67,104.1,103.67,103.73,5600.0,103.67,104.1,103.67,103.73,5600.0
2015-06-09 13:30:00,103.78,103.99,103.62,103.62,6267.0,103.78,103.99,103.62,103.62,6267.0
2015-06-09 14:00:00,103.67,104.01,103.67,103.91,24760.0,103.67,104.01,103.67,103.91,24760.0
2015-06-09 14:30:00,103.89,104.07,103.69,103.83,42477.0,103.89,104.07,103.69,103.83,42477.0
2015-06-09 15:00:00,103.83,103.91,103.38,103.48,80130.0,103.83,103.91,103.38,103.48,80130.0
2015-06-09 15:30:00,103.54,104.2,103.49,103.88,61698.0,103.54,104.2,103.49,103.88,61698.0
2015-06-10 09:30:00,104.3,105.34,103.9,105.25,8102.0,104.3,105.34,103.9,105.25,8102.0
2015-06-10 10:00:00,105.25,105.35,105.02,105.3,6700.0,105.25,105.35,105.02,105.3,6700.0
2015-06-10 10:30:00,105.2,105.7,105.2,105.65,7952.0,105.2,105.7,105.2,105.65,7952.0
2015-06-10 11:00:00,105.66,106.12,105.51,105.76,21890.0,105.66,106.12,105.51,105.76,21890.0
2015-06-10 11:30:00,105.76,105.86,105.44,105.44,14872.0,105.76,105.86,105.44,105.44,14872.0
2015-06-10 12:00:00,105.41,105.53,105.23,105.27,11067.0,105.41,105.53,105.23,105.27,11067.0
2015-06-10 12:30:00,105.33,105.47,105.19,105.22,6589.0,105.33,105.47,105.19,105.22,6589.0
2015-06-10 13:00:00,105.25,105.45,105.17,105.38,14350.0,105.25,105.45,105.17,105.38,14350.0
2015-06-10 13:30:00,105.34,105.55,105.24,105.48,12778.0,105.34,105.55,105.24,105.48,12778.0
2015-06-10 14:00:00,105.48,105.6,105.4,105.45,12780.0,105.48,105.6,105.4,105.45,12780.0
2015-06-10 14:30:00,105.47,105.48,105.32,105.36,6411.0,105.47,105.48,105.32,105.36,6411.0
2015-06-10 15:00:00,105.43,105.54,105.36,105.39,14853.0,105.43,105.54,105.36,105.39,14853.0
2015-06-10 15:30:00,105.42,105.42,105.16,105.18,39108.0,105.42,105.42,105.16,105.18,39108.0
2015-06-11 09:30:00,105.18,105.82,105.18,105.58,5372.0,105.18,105.82,105.18,105.58,5372.0
2015-06-11 10:00:00,105.65,105.98,105.43,105.85,5955.0,105.65,105.98,105.43,105.85,5955.0
2015-06-11 10:30:00,105.82,105.93,105.6,105.8,8896.0,105.82,105.93,105.6,105.8,8896.0
2015-06-11 11:00:00,105.74,106.23,105.74,106.13,8045.0,105.74,106.23,105.74,106.13,8045.0
2015-06-11 11:30:00,106.13,106.27,106.03,106.15,3645.0,106.13,106.27,106.03,106.15,3645.0
2015-06-11 12:00:00,106.15,106.38,106.15,106.29,14210.0,106.15,106.38,106.15,106.29,14210.0
2015-06-11 12:30:00,106.29,106.44,106.28,106.4,6763.0,106.29,106.44,106.28,106.4,6763.0
2015-06-11 13:00:00,106.4,106.51,106.34,106.49,8950.0,106.4,106.51,106.34,106.49,8950.0
2015-06-11 13:30:00,106.45,106.59,106.45,106.5,5900.0,106.45,106.59,106.45,106.5,5900.0
2015-06-11 14:00:00,106.5,106.54,106.4,106.49,8732.0,106.5,106.54,106.4,106.49,8732.0
2015-06-11 14:30:00,106.5,106.54,106.3,106.32,7257.0,106.5,106.54,106.3,106.32,7257.0
2015-06-11 15:00:00,106.3,106.53,106.27,106.48,12369.0,106.3,106.53,106.27,106.48,12369.0
2015-06-11 15:30:00,106.56,106.7,106.36,106.7,33564.0,106.56,106.7,106.36,106.7,33564.0
2015-06-12 09:30:00,106.43,107.14,106.43,106.71,49169.0,106.43,107.14,106.43,106.71,49169.0
2015-06-12 10:00:00,106.72,106.96,106.6,106.61,26495.0,106.72,106.96,106.6,106.61,26495.0
2015-06-12 10:30:00,106.66,106.71,106.41,106.5,30907.0,106.66,106.71,106.41,106.5,30907.0
2015-06-12 11:00:00,106.49,106.7,106.42,106.61,12952.0,106.49,106.7,106.42,106.61,12952.0
2015-06-12 11:30:00,106.68,106.68,106.5,106.52,5026.0,106.68,106.68,106.5,106.52,5026.0
2015-06-12 12:00:00,106.52,106.57,106.43,106.5,5300.0,106.52,106.57,106.43,106.5,5300.0
2015-06-12 12:30:00,106.45,106.53,106.45,106.49,12230.0,106.45,106.53,106.45,106.49,12230.0
2015-06-12 13:00:00,106.49,106.53,106.45,106.52,11265.0,106.49,106.53,106.45,106.52,11265.0
2015-06-12 13:30:00,106.5,106.56,106.22,106.22,6400.0,106.5,106.56,106.22,106.22,6400.0
2015-06-12 14:00:00,106.28,106.28,105.89,106.06,8643.0,106.28,106.28,105.89,106.06,8643.0
2015-06-12 14:30:00,106.05,106.05,105.72,105.74,12705.0,106.05,106.05,105.72,105.74,12705.0
2015-06-12 15:00:00,105.74,105.94,105.72,105.89,18691.0,105.74,105.94,105.72,105.89,18691.0
2015-06-12 15:30:00,105.95,106.13,105.88,106.02,27575.0,105.95,106.13,105.88,106.02,27575.0
2015-06-15 09:30:00,105.5,105.74,105.0,105.39,32610.0,105.5,105.74,105.0,105.39,32610.0
2015-06-15 10:00:00,105.38,105.73,105.19,105.51,7017.0,105.38,105.73,105.19,105.51,7017.0
2015-06-15 10:30:00,105.54,105.83,105.42,105.59,8902.0,105.54,105.83,105.42,105.59,8902.0
2015-06-15 11:00:00,105.62,106.01,105.5,105.52,14585.0,105.62,106.01,105.5,105.52,14585.0
2015-06-15 11:30:00,105.49,105.85,105.43,105.65,13982.0,105.49,105.85,105.43,105.65,13982.0
2015-06-15 12:00:00,105.69,105.77,105.5,105.51,5471.0,105.69,105.77,105.5,105.51,5471.0
2015-06-15 12:30:00,105.51,105.67,105.42,105.43,10793.0,105.51,105.67,105.42,105.43,10793.0
2015-06-15 13:00:00,105.49,105.49,105.12,105.2,15876.0,105.49,105.49,105.12,105.2,15876.0
2015-06-15 13:30:00,105.1,105.43,105.1,105.22,11930.0,105.1,105.43,105.1,105.22,11930.0
2015-06-15 14:00:00,105.22,105.33,105.1,105.25,10184.0,105.22,105.33,105.1,105.25,10184.0
2015-06-15 14:30:00,105.26,105.49,105.26,105.29,7905.0,105.26,105.49,105.26,105.29,7905.0
2015-06-15 15:00:00,105.34,105.41,105.29,105.36,10599.0,105.34,105.41,105.29,105.36,10599.0
2015-06-15 15:30:00,105.35,105.78,105.32,105.56,19718.0,105.35,105.78,105.32,105.56,19718.0
2015-06-16 09:30:00,105.22,106.09,105.22,105.98,10352.0,105.22,106.09,105.22,105.98,10352.0
2015-06-16 10:00:00,106.04,106.37,105.27,105.51,6100.0,106.04,106.37,105.27,105.51,6100.0
2015-06-16 10:30:00,105.59,105.74,105.45,105.74,2350.0,105.59,105.74,105.45,105.74,2350.0
2015-06-16 11:00:00,105.74,106.45,105.74,106.34,3300.0,105.74,106.45,105.74,106.34,3300.0
2015-06-16 11:30:00,106.4,106.56,106.24,106.4,3314.0,106.4,106.56,106.24,106.4,3314.0
2015-06-16 12:00:00,106.08,106.33,106.05,106.21,4689.0,106.08,106.33,106.05,106.21,4689.0
2015-06-16 12:30:00,106.12,106.28,105.88,106.08,7700.0,106.12,106.28,105.88,106.08,7700.0
2015-06-16 13:00:00,106.11,106.21,106.04,106.17,2402.0,106.11,106.21,106.04,106.17,2402.0
2015-06-16 13:30:00,106.25,106.5,106.21,106.4,5600.0,106.25,106.5,106.21,106.4,5600.0
2015-06-16 14:00:00,106.45,106.7,106.45,106.54,10476.0,106.45,106.7,106.45,106.54,10476.0
2015-06-16 14:30:00,106.48,106.48,106.17,106.17,4042.0,106.48,106.48,106.17,106.17,4042.0
2015-06-16 15:00:00,106.29,106.41,106.12,106.3,29093.0,106.29,106.41,106.12,106.3,29093.0
2015-06-16 15:30:00,106.34,106.51,106.24,106.38,39848.0,106.34,106.51,106.24,106.38,39848.0
2015-06-17 09:30:00,106.58,107.04,106.56,106.58,8842.0,106.58,107.04,106.56,106.58,8842.0
2015-06-17 10:00:00,106.54,106.66,106.26,106.41,4379.0,106.54,106.66,106.26,106.41,4379.0
2015-06-17 10:30:00,106.23,106.39,106.22,106.29,3000.0,106.23,106.39,106.22,106.29,3000.0
2015-06-17 11:00:00,106.33,106.36,106.16,106.2,1900.0,106.33,106.36,106.16,106.2,1900.0
2015-06-17 11:30:00,106.1,106.16,105.88,106.07,5000.0,106.1,106.16,105.88,106.07,5000.0
2015-06-17 12:00:00,106.09,106.17,105.83,105.92,16950.0,106.09,106.17,105.83,105.92,16950.0
2015-06-17 12:30:00,105.9,106.06,105.9,106.04,9917.0,105.9,106.06,105.9,106.04,9917.0
2015-06-17 13:00:00,106.02,106.38,105.96,106.23,4418.0,106.02,106.38,105.96,106.23,4418.0
2015-06-17 13:30:00,106.23,106.41,106.05,106.32,2625.0,106.23,106.41,106.05,106.32,2625.0
2015-06-17 14:00:00,106.2,106.77,106.06,106.19,4493.0,106.2,106.77,106.06,106.19,4493.0
2015-06-17 14:30:00,106.35,106.61,106.35,106.6,2899.0,106.35,106.61,106.35,106.6,2899.0
2015-06-17 15:00:00,106.61,106.61,106.24,106.58,3455.0,106.61,106.61,106.24,106.58,3455.0
2015-06-17 15:30:00,106.53,106.58,106.2,106.2,13990.0,106.53,106.58,106.2,106.2,13990.0
2015-06-18 09:30:00,106.57,107.75,106.26,106.93,3519.0,106.57,107.75,106.26,106.93,3519.0
2015-06-18 10:00:00,106.98,107.59,106.97,107.55,3284.0,106.98,107.59,106.97,107.55,3284.0
2015-06-18 10:30:00,107.59,107.85,107.48,107.67,5995.0,107.59,107.85,107.48,107.67,5995.0
2015-06-18 11:00:00,107.53,107.99,107.53,107.96,4800.0,107.53,107.99,107.53,107.96,4800.0
2015-06-18 11:30:00,108.0,108.25,107.83,108.12,26309.0,108.0,108.25,107.83,108.12,26309.0
2015-06-18 12:00:00,108.1,108.21,108.06,108.07,7800.0,108.1,108.21,108.06,108.07,7800.0
2015-06-18 12:30:00,108.13,108.3,108.08,108.09,6677.0,108.13,108.3,108.08,108.09,6677.0
2015-06-18 13:00:00,108.15,108.15,107.73,107.83,7020.0,108.15,108.15,107.73,107.83,7020.0
2015-06-18 13:30:00,107.84,107.98,107.77,107.95,3500.0,107.84,107.98,107.77,107.95,3500.0
2015-06-18 14:00:00,107.79,107.94,107.74,107.87,3700.0,107.79,107.94,107.74,107.87,3700.0
2015-06-18 14:30:00,107.88,107.95,107.72,107.86,5088.0,107.88,107.95,107.72,107.86,5088.0
2015-06-18 15:00:00,107.91,107.92,107.7,107.92,9699.0,107.91,107.92,107.7,107.92,9699.0
2015-06-18 15:30:00,107.97,108.09,107.6,107.77,30020.0,107.97,108.09,107.6,107.77,30020.0
2015-06-19 09:30:00,107.87,107.87,107.16,107.3,80221.0,107.87,107.87,107.16,107.3,80221.0
2015-06-19 10:00:00,107.26,107.5,107.16,107.42,4175.0,107.26,107.5,107.16,107.42,4175.0
2015-06-19 10:30:00,107.43,107.73,107.27,107.52,4284.0,107.43,107.73,107.27,107.52,4284.0
2015-06-19 11:00:00,107.6,107.6,107.41,107.45,2900.0,107.6,107.6,107.41,107.45,2900.0
2015-06-19 11:30:00,107.5,107.67,107.43,107.57,3521.0,107.5,107.67,107.43,107.57,3521.0
2015-06-19 12:00:00,107.45,107.67,107.41,107.67,1700.0,107.45,107.67,107.41,107.67,1700.0
2015-06-19 12:30:00,107.66,107.71,107.43,107.45,3398.0,107.66,107.71,107.43,107.45,3398.0
2015-06-19 13:00:00,107.49,107.58,107.42,107.55,2505.0,107.49,107.58,107.42,107.55,2505.0
2015-06-19 13:30:00,107.52,107.62,107.44,107.52,2900.0,107.52,107.62,107.44,107.52,2900.0
2015-06-19 14:00:00,107.53,107.57,107.2,107.21,3700.0,107.53,107.57,107.2,107.21,3700.0
2015-06-19 14:30:00,107.27,107.41,107.18,107.41,5400.0,107.27,107.41,107.18,107.41,5400.0
2015-06-19 15:00:00,107.41,107.48,107.31,107.39,4904.0,107.41,107.48,107.31,107.39,4904.0
2015-06-19 15:30:00,107.33,107.61,107.27,107.27,18967.0,107.33,107.61,107.27,107.27,18967.0
2015-06-22 09:30:00,107.79,108.16,107.27,107.68,43508.0,107.79,108.16,107.27,107.68,43508.0
2015-06-22 10:00:00,107.51,107.82,107.41,107.69,59724.0,107.51,107.82,107.41,107.69,59724.0
2015-06-22 10:30:00,107.58,107.64,107.06,107.24,6143.0,107.58,107.64,107.06,107.24,6143.0
2015-06-22 11:00:00,107.24,107.69,107.04,107.55,4200.0,107.24,107.69,107.04,107.55,4200.0
2015-06-22 11:30:00,107.49,107.49,107.04,107.04,7300.0,107.49,107.49,107.04,107.04,7300.0
2015-06-22 12:00:00,107.04,107.15,106.65,106.65,7149.0,107.04,107.15,106.65,106.65,7149.0
2015-06-22 12:30:00,106.73,107.15,106.73,106.98,6000.0,106.73,107.15,106.73,106.98,6000.0
2015-06-22 13:00:00,107.06,107.15,106.94,107.09,3100.0,107.06,107.15,106.94,107.09,3100.0
2015-06-22 13:30:00,107.1,107.25,107.05,107.09,5375.0,107.1,107.25,107.05,107.09,5375.0
2015-06-22 14:00:00,107.0,107.45,107.0,107.3,4534.0,107.0,107.45,107.0,107.3,4534.0
2015-06-22 14:30:00,107.27,107.57,107.22,107.33,7114.0,107.27,107.57,107.22,107.33,7114.0
2015-06-22 15:00:00,107.37,107.5,107.33,107.38,6942.0,107.37,107.5,107.33,107.38,6942.0
2015-06-22 15:30:00,107.39,107.64,107.33,107.49,31160.0,107.39,107.64,107.33,107.49,31160.0
2015-06-23 09:30:00,107.5,107.5,106.93,107.23,5232.0,107.5,107.5,106.93,107.23,5232.0
2015-06-23 10:00:00,107.18,107.36,106.72,107.07,6300.0,107.18,107.36,106.72,107.07,6300.0
2015-06-23 10:30:00,107.08,107.19,107.05,107.14,6100.0,107.08,107.19,107.05,107.14,6100.0
2015-06-23 11:00:00,107.18,107.27,107.1,107.22,8077.0,107.18,107.27,107.1,107.22,8077.0
2015-06-23 11:30:00,107.21,107.4,107.17,107.4,7600.0,107.21,107.4,107.17,107.4,7600.0
2015-06-23 12:00:00,107.32,107.55,107.26,107.55,6997.0,107.32,107.55,107.26,107.55,6997.0
2015-06-23 12:30:00,107.51,107.54,107.32,107.4,4800.0,107.51,107.54,107.32,107.4,4800.0
2015-06-23 13:00:00,107.37,107.49,107.35,107.45,4500.0,107.37,107.49,107.35,107.45,4500.0
2015-06-23 13:30:00,107.48,107.53,107.45,107.48,8876.0,107.48,107.53,107.45,107.48,8876.0
2015-06-23 14:00:00,107.48,107.52,107.39,107.46,8043.0,107.48,107.52,107.39,107.46,8043.0
2015-06-23 14:30:00,107.44,107.55,107.29,107.46,10200.0,107.44,107.55,107.29,107.46,10200.0
2015-06-23 15:00:00,107.45,107.47,107.23,107.35,10527.0,107.45,107.47,107.23,107.35,10527.0
2015-06-23 15:30:00,107.36,107.58,107.35,107.46,26495.0,107.36,107.58,107.35,107.46,26495.0
2015-06-24 09:30:00,107.43,107.43,106.84,107.22,2693.0,107.43,107.43,106.84,107.22,2693.0
2015-06-24 10:00:00,107.22,107.22,106.92,107.11,6300.0,107.22,107.22,106.92,107.11,6300.0
2015-06-24 10:30:00,107.14,107.25,107.02,107.13,3673.0,107.14,107.25,107.02,107.13,3673.0
2015-06-24 11:00:00,107.17,107.19,106.96,107.06,3963.0,107.17,107.19,106.96,107.06,3963.0
2015-06-24 11:30:00,107.16,107.19,106.97,107.05,4393.0,107.16,107.19,106.97,107.05,4393.0
2015-06-24 12:00:00,107.03,107.16,106.93,107.05,4500.0,107.03,107.16,106.93,107.05,4500.0
2015-06-24 12:30:00,106.98,107.03,106.81,106.88,3921.0,106.98,107.03,106.81,106.88,3921.0
2015-06-24 13:00:00,106.88,106.95,106.85,106.88,5730.0,106.88,106.95,106.85,106.88,5730.0
2015-06-24 13:30:00,106.89,106.98,106.85,106.98,7656.0,106.89,106.98,106.85,106.98,7656.0
2015-06-24 14:00:00,107.01,107.01,106.69,106.71,4617.0,107.01,107.01,106.69,106.71,4617.0
2015-06-24 14:30:00,106.84,107.06,106.76,107.0,7100.0,106.84,107.06,106.76,107.0,7100.0
2015-06-24 15:00:00,107.0,107.04,106.69,106.95,12953.0,107.0,107.04,106.69,106.95,12953.0
2015-06-24 15:30:00,106.98,107.1,106.76,107.02,38329.0,106.98,107.1,106.76,107.02,38329.0
2015-06-25 09:30:00,107.32,107.48,107.03,107.3,6671.0,107.32,107.48,107.03,107.3,6671.0
2015-06-25 10:00:00,107.21,107.26,107.03,107.08,5902.0,107.21,107.26,107.03,107.08,5902.0
2015-06-25 10:30:00,107.13,107.36,107.03,107.3,10412.0,107.13,107.36,107.03,107.3,10412.0
2015-06-25 11:00:00,107.29,107.38,107.13,107.29,5525.0,107.29,107.38,107.13,107.29,5525.0
2015-06-25 11:30:00,107.32,107.47,107.21,107.42,4000.0,107.32,107.47,107.21,107.42,4000.0
2015-06-25 12:00:00,107.38,107.38,106.97,107.05,12550.0,107.38,107.38,106.97,107.05,12550.0
2015-06-25 12:30:00,107.04,107.25,107.04,107.19,2300.0,107.04,107.25,107.04,107.19,2300.0
2015-06-25 13:00:00,107.18,107.41,107.1,107.32,1937.0,107.18,107.41,107.1,107.32,1937.0
2015-06-25 13:30:00,107.31,107.35,107.23,107.23,1600.0,107.31,107.35,107.23,107.23,1600.0
2015-06-25 14:00:00,107.19,107.21,106.94,107.03,7064.0,107.19,107.21,106.94,107.03,7064.0
2015-06-25 14:30:00,107.03,107.38,107.01,107.22,6110.0,107.03,107.38,107.01,107.22,6110.0
2015-06-25 15:00:00,107.23,107.5,107.12,107.2,11331.0,107.23,107.5,107.12,107.2,11331.0
2015-06-25 15:30:00,107.2,107.24,107.02,107.16,19738.0,107.2,107.24,107.02,107.16,19738.0
2015-06-26 09:30:00,107.42,107.5,107.04,107.49,8951.0,107.42,107.5,107.04,107.49,8951.0
2015-06-26 10:00:00,107.5,107.51,106.81,106.81,6315.0,107.5,107.51,106.81,106.81,6315.0
2015-06-26 10:30:00,107.04,107.23,107.03,107.14,5444.0,107.04,107.23,107.03,107.14,5444.0
2015-06-26 11:00:00,106.88,107.4,106.88,107.2,3300.0,106.88,107.4,106.88,107.2,3300.0
2015-06-26 11:30:00,107.2,107.29,107.04,107.12,6377.0,107.2,107.29,107.04,107.12,6377.0
2015-06-26 12:00:00,107.17,107.24,106.99,107.07,6350.0,107.17,107.24,106.99,107.07,6350.0
2015-06-26 12:30:00,107.11,107.17,106.68,106.69,8252.0,107.11,107.17,106.68,106.69,8252.0
2015-06-26 13:00:00,106.68,106.96,106.65,106.95,3000.0,106.68,106.96,106.65,106.95,3000.0
2015-06-26 13:30:00,106.86,107.5,106.8,107.44,4746.0,106.86,107.5,106.8,107.44,4746.0
2015-06-26 14:00:00,107.35,107.35,107.16,107.22,4498.0,107.35,107.35,107.16,107.22,4498.0
2015-06-26 14:30:00,107.16,107.17,106.84,106.9,5400.0,107.16,107.17,106.84,106.9,5400.0
2015-06-26 15:00:00,106.97,107.37,106.97,107.23,5100.0,106.97,107.37,106.97,107.23,5100.0
2015-06-26 15:30:00,107.18,107.3,106.86,107.18,40484.0,107.18,107.3,106.86,107.18,40484.0
2015-06-29 09:30:00,106.51,107.29,106.51,107.07,8514.0,106.51,107.29,106.51,107.07,8514.0
2015-06-29 10:00:00,106.95,107.04,106.85,106.85,7425.0,106.95,107.04,106.85,106.85,7425.0
2015-06-29 10:30:00,106.77,106.89,106.62,106.7,2606.0,106.77,106.89,106.62,106.7,2606.0
2015-06-29 11:00:00,106.47,106.57,106.22,106.49,6176.0,106.47,106.57,106.22,106.49,6176.0
2015-06-29 11:30:00,106.49,106.69,106.45,106.68,21200.0,106.49,106.69,106.45,106.68,21200.0
2015-06-29 12:00:00,106.53,106.64,106.27,106.45,11237.0,106.53,106.64,106.27,106.45,11237.0
2015-06-29 12:30:00,106.46,106.46,106.3,106.45,5000.0,106.46,106.46,106.3,106.45,5000.0
2015-06-29 13:00:00,106.41,106.52,106.28,106.34,23063.0,106.41,106.52,106.28,106.34,23063.0
2015-06-29 13:30:00,106.34,106.4,106.22,106.4,4743.0,106.34,106.4,106.22,106.4,4743.0
2015-06-29 14:00:00,106.4,106.45,106.24,106.35,9450.0,106.4,106.45,106.24,106.35,9450.0
2015-06-29 14:30:00,106.35,106.4,106.24,106.35,20325.0,106.35,106.4,106.24,106.35,20325.0
2015-06-29 15:00:00,106.36,106.38,106.14,106.28,22920.0,106.36,106.38,106.14,106.28,22920.0
2015-06-29 15:30:00,106.3,106.36,105.91,106.05,60504.0,106.3,106.36,105.91,106.05,60504.0
2015-06-30 09:30:00,106.67,106.91,106.26,106.41,3201.0,106.67,106.91,106.26,106.41,3201.0
2015-06-30 10:00:00,106.27,106.47,106.1,106.39,19800.0,106.27,106.47,106.1,106.39,19800.0
2015-06-30 10:30:00,106.36,106.42,105.96,106.12,18589.0,106.36,106.42,105.96,106.12,18589.0
2015-06-30 11:00:00,106.15,106.15,105.66,105.66,10322.0,106.15,106.15,105.66,105.66,10322.0
2015-06-30 11:30:00,105.66,105.67,105.1,105.57,5328.0,105.66,105.67,105.1,105.57,5328.0
2015-06-30 12:00:00,105.52,105.62,105.33,105.37,12480.0,105.52,105.62,105.33,105.37,12480.0
2015-06-30 12:30:00,105.3,105.47,105.08,105.42,12333.0,105.3,105.47,105.08,105.42,12333.0
2015-06-30 13:00:00,105.45,105.79,105.43,105.79,8100.0,105.45,105.79,105.43,105.79,8100.0
2015-06-30 13:30:00,105.88,106.13,105.86,105.94,3500.0,105.88,106.13,105.86,105.94,3500.0
2015-06-30 14:00:00,105.91,106.13,105.75,105.92,4864.0,105.91,106.13,105.75,105.92,4864.0
2015-06-30 14:30:00,105.97,106.04,105.68,105.68,10290.0,105.97,106.04,105.68,105.68,10290.0
2015-06-30 15:00:00,105.74,105.91,105.64,105.73,10385.0,105.74,105.91,105.64,105.73,10385.0
2015-06-30 15:30:00,105.72,105.87,105.4,105.53,32721.0,105.72,105.87,105.4,105.53,32721.0
2015-07-01 09:30:00,106.36,107.0,106.36,106.68,4803.0,106.36,107.0,106.36,106.68,4803.0
2015-07-01 10:00:00,106.95,107.24,106.4,106.65,13710.0,106.95,107.24,106.4,106.65,13710.0
2015-07-01 10:30:00,106.64,106.68,106.07,106.3,3100.0,106.64,106.68,106.07,106.3,3100.0
2015-07-01 11:00:00,106.24,106.32,105.96,106.32,2938.0,106.24,106.32,105.96,106.32,2938.0
2015-07-01 11:30:00,106.32,106.37,105.86,105.93,5410.0,106.32,106.37,105.86,105.93,5410.0
2015-07-01 12:00:00,106.02,106.1,105.73,105.95,7029.0,106.02,106.1,105.73,105.95,7029.0
2015-07-01 12:30:00,106.04,106.04,105.6,105.66,8959.0,106.04,106.04,105.6,105.66,8959.0
2015-07-01 13:00:00,105.65,105.97,105.63,105.91,7387.0,105.65,105.97,105.63,105.91,7387.0
2015-07-01 13:30:00,105.94,106.36,105.94,106.06,10041.0,105.94,106.36,105.94,106.06,10041.0
2015-07-01 14:00:00,105.98,106.51,105.94,106.45,11611.0,105.98,106.51,105.94,106.45,11611.0
2015-07-01 14:30:00,106.4,106.41,105.97,106.21,6700.0,106.4,106.41,105.97,106.21,6700.0
2015-07-01 15:00:00,106.22,106.54,106.22,106.45,4469.0,106.22,106.54,106.22,106.45,4469.0
2015-07-01 15:30:00,106.45,106.66,106.26,106.54,27608.0,106.45,106.66,106.26,106.54,27608.0
2015-07-02 09:30:00,106.93,107.38,106.42,107.01,51723.0,106.93,107.38,106.42,107.01,51723.0
2015-07-02 10:00:00,106.8,106.98,106.68,106.71,8536.0,106.8,106.98,106.68,106.71,8536.0
2015-07-02 10:30:00,106.75,106.91,106.65,106.87,4709.0,106.75,106.91,106.65,106.87,4709.0
2015-07-02 11:00:00,106.85,106.85,106.64,106.64,9900.0,106.85,106.85,106.64,106.64,9900.0
2015-07-02 11:30:00,106.6,106.66,106.5,106.58,3387.0,106.6,106.66,106.5,106.58,3387.0
2015-07-02 12:00:00,106.62,106.67,106.41,106.61,7307.0,106.62,106.67,106.41,106.61,7307.0
2015-07-02 12:30:00,106.61,106.67,106.44,106.5,12470.0,106.61,106.67,106.44,106.5,12470.0
2015-07-02 13:00:00,106.5,106.58,106.39,106.55,18107.0,106.5,106.58,106.39,106.55,18107.0
2015-07-02 13:30:00,106.44,106.71,106.44,106.7,10800.0,106.44,106.71,106.44,106.7,10800.0
2015-07-02 14:00:00,106.66,106.7,106.39,106.63,9416.0,106.66,106.7,106.39,106.63,9416.0
2015-07-02 14:30:00,106.59,106.72,106.41,106.72,15597.0,106.59,106.72,106.41,106.72,15597.0
2015-07-02 15:00:00,106.81,107.07,106.64,107.06,71957.0,106.81,107.07,106.64,107.06,71957.0
2015-07-02 15:30:00,107.04,107.13,106.78,106.96,28908.0,107.04,107.13,106.78,106.96,28908.0
2015-07-06 09:30:00,106.39,106.71,106.33,106.45,2811.0,106.39,106.71,106.33,106.45,2811.0
2015-07-06 10:00:00,106.42,106.83,106.3,106.83,8391.0,106.42,106.83,106.3,106.83,8391.0
2015-07-06 10:30:00,106.96,107.43,106.96,107.11,3029.0,106.96,107.43,106.96,107.11,3029.0
2015-07-06 11:00:00,107.1,107.16,106.62,106.82,12029.0,107.1,107.16,106.62,106.82,12029.0
2015-07-06 11:30:00,106.89,107.15,106.73,106.91,11813.0,106.89,107.15,106.73,106.91,11813.0
2015-07-06 12:00:00,107.0,107.21,106.99,107.03,2000.0,107.0,107.21,106.99,107.03,2000.0
2015-07-06 12:30:00,107.0,107.09,106.91,107.01,3400.0,107.0,107.09,106.91,107.01,3400.0
2015-07-06 13:00:00,107.06,107.07,106.87,106.99,11442.0,107.06,107.07,106.87,106.99,11442.0
2015-07-06 13:30:00,106.95,107.08,106.87,107.08,32997.0,106.95,107.08,106.87,107.08,32997.0
2015-07-06 14:00:00,107.08,107.15,106.94,107.07,38616.0,107.08,107.15,106.94,107.07,38616.0
2015-07-06 14:30:00,107.08,107.18,107.0,107.12,8119.0,107.08,107.18,107.0,107.12,8119.0
2015-07-06 15:00:00,107.09,107.34,107.03,107.3,17503.0,107.09,107.34,107.03,107.3,17503.0
2015-07-06 15:30:00,107.27,108.0,107.27,107.69,46861.0,107.27,108.0,107.27,107.69,46861.0
2015-07-07 09:30:00,108.01,108.71,106.9,106.98,57173.0,108.01,108.71,106.9,106.98,57173.0
2015-07-07 10:00:00,107.0,107.2,106.92,107.07,25353.0,107.0,107.2,106.92,107.07,25353.0
2015-07-07 10:30:00,107.02,107.1,106.28,106.39,43427.0,107.02,107.1,106.28,106.39,43427.0
2015-07-07 11:00:00,106.19,106.2,105.73,105.82,10132.0,106.19,106.2,105.73,105.82,10132.0
2015-07-07 11:30:00,105.71,106.59,105.51,106.51,13389.0,105.71,106.59,105.51,106.51,13389.0
2015-07-07 12:00:00,106.44,106.67,106.32,106.45,12434.0,106.44,106.67,106.32,106.45,12434.0
2015-07-07 12:30:00,106.58,106.9,106.55,106.86,7950.0,106.58,106.9,106.55,106.86,7950.0
2015-07-07 13:00:00,106.9,107.1,106.53,106.62,19181.0,106.9,107.1,106.53,106.62,19181.0
2015-07-07 13:30:00,106.63,106.9,106.61,106.65,8100.0,106.63,106.9,106.61,106.65,8100.0
2015-07-07 14:00:00,106.65,106.75,106.56,106.66,16003.0,106.65,106.75,106.56,106.66,16003.0
2015-07-07 14:30:00,106.66,107.07,106.62,106.98,14810.0,106.66,107.07,106.62,106.98,14810.0
2015-07-07 15:00:00,106.98,107.04,106.8,106.96,34796.0,106.98,107.04,106.8,106.96,34796.0
2015-07-07 15:30:00,107.0,107.02,106.79,106.86,80251.0,107.0,107.02,106.79,106.86,80251.0
2015-07-08 09:30:00,105.73,106.58,105.73,105.93,11082.0,105.73,106.58,105.73,105.93,11082.0
2015-07-08 10:00:00,105.88,106.12,105.66,106.03,15200.0,105.88,106.12,105.66,106.03,15200.0
2015-07-08 10:30:00,106.11,106.47,105.89,106.46,21025.0,106.11,106.47,105.89,106.46,21025.0
2015-07-08 11:00:00,106.43,106.46,105.91,105.91,18600.0,106.43,106.46,105.91,105.91,18600.0
2015-07-08 11:30:00,105.97,106.07,105.58,105.66,4950.0,105.97,106.07,105.58,105.66,4950.0
2015-07-08 12:00:00,105.75,105.98,105.75,105.98,985.0,105.75,105.98,105.75,105.98,985.0
2015-07-08 12:30:00,105.72,105.97,105.6,105.81,3951.0,105.72,105.97,105.6,105.81,3951.0
2015-07-08 13:00:00,105.71,106.05,105.64,105.92,3466.0,105.71,106.05,105.64,105.92,3466.0
2015-07-08 13:30:00,105.77,106.02,105.75,105.92,2202.0,105.77,106.02,105.75,105.92,2202.0
2015-07-08 14:00:00,105.88,105.88,105.39,105.5,7530.0,105.88,105.88,105.39,105.5,7530.0
2015-07-08 14:30:00,105.45,105.63,105.15,105.35,6700.0,105.45,105.63,105.15,105.35,6700.0
2015-07-08 15:00:00,105.39,106.08,105.38,105.79,18166.0,105.39,106.08,105.38,105.79,18166.0
2015-07-08 15:30:00,105.8,106.34,105.78,106.16,37875.0,105.8,106.34,105.78,106.16,37875.0
2015-07-09 09:30:00,107.03,107.75,106.86,107.53,39406.0,107.03,107.75,106.86,107.53,39406.0
2015-07-09 10:00:00,107.46,107.81,107.36,107.37,8122.0,107.46,107.81,107.36,107.37,8122.0
2015-07-09 10:30:00,107.41,107.6,106.88,107.29,24655.0,107.41,107.6,106.88,107.29,24655.0
2015-07-09 11:00:00,107.28,107.6,107.09,107.34,15172.0,107.28,107.6,107.09,107.34,15172.0
2015-07-09 11:30:00,107.27,107.54,107.03,107.31,22889.0,107.27,107.54,107.03,107.31,22889.0
2015-07-09 12:00:00,107.2,107.32,106.98,107.28,6200.0,107.2,107.32,106.98,107.28,6200.0
2015-07-09 12:30:00,107.09,107.41,106.98,107.06,8070.0,107.09,107.41,106.98,107.06,8070.0
2015-07-09 13:00:00,107.1,107.36,107.04,107.15,18674.0,107.1,107.36,107.04,107.15,18674.0
2015-07-09 13:30:00,107.13,107.3,107.08,107.13,19915.0,107.13,107.3,107.08,107.13,19915.0
2015-07-09 14:00:00,107.16,107.38,106.67,107.05,23860.0,107.16,107.38,106.67,107.05,23860.0
2015-07-09 14:30:00,106.95,107.11,106.86,107.1,4123.0,106.95,107.11,106.86,107.1,4123.0
2015-07-09 15:00:00,107.15,107.21,106.88,106.88,5917.0,107.15,107.21,106.88,106.88,5917.0
2015-07-09 15:30:00,106.82,107.15,106.74,106.78,80364.0,106.82,107.15,106.74,106.78,80364.0
2015-07-10 09:30:00,107.97,108.22,107.53,107.86,3821.0,107.97,108.22,107.53,107.86,3821.0
2015-07-10 10:00:00,107.85,107.85,107.4,107.42,3400.0,107.85,107.85,107.4,107.42,3400.0
2015-07-10 10:30:00,107.54,107.7,107.39,107.6,17904.0,107.54,107.7,107.39,107.6,17904.0
2015-07-10 11:00:00,107.6,108.12,107.6,107.89,3895.0,107.6,108.12,107.6,107.89,3895.0
2015-07-10 11:30:00,107.89,107.94,107.7,107.91,4012.0,107.89,107.94,107.7,107.91,4012.0
2015-07-10 12:00:00,107.83,107.92,107.79,107.79,3100.0,107.83,107.92,107.79,107.79,3100.0
2015-07-10 12:30:00,107.78,107.93,107.49,107.7,7750.0,107.78,107.93,107.49,107.7,7750.0
2015-07-10 13:00:00,107.83,107.93,107.56,107.92,4107.0,107.83,107.93,107.56,107.92,4107.0
2015-07-10 13:30:00,107.83,107.86,107.65,107.66,2400.0,107.83,107.86,107.65,107.66,2400.0
2015-07-10 14:00:00,107.7,108.04,107.69,107.89,14820.0,107.7,108.04,107.69,107.89,14820.0
2015-07-10 14:30:00,107.96,108.17,107.79,107.88,3690.0,107.96,108.17,107.79,107.88,3690.0
2015-07-10 15:00:00,107.88,108.2,107.84,108.03,13009.0,107.88,108.2,107.84,108.03,13009.0
2015-07-10 15:30:00,108.05,108.21,107.92,108.01,27203.0,108.05,108.21,107.92,108.01,27203.0
2015-07-13 09:30:00,108.84,108.93,108.82,108.82,2818.0,108.84,108.93,108.82,108.82,2818.0
2015-07-13 10:00:00,108.94,109.3,108.83,109.18,3800.0,108.94,109.3,108.83,109.18,3800.0
2015-07-13 10:30:00,109.27,109.32,109.03,109.18,31400.0,109.27,109.32,109.03,109.18,31400.0
2015-07-13 11:00:00,109.18,109.36,109.18,109.31,5632.0,109.18,109.36,109.18,109.31,5632.0
2015-07-13 11:30:00,109.31,109.4,109.25,109.27,2100.0,109.31,109.4,109.25,109.27,2100.0
2015-07-13 12:00:00,109.24,109.36,109.17,109.27,7768.0,109.24,109.36,109.17,109.27,7768.0
2015-07-13 12:30:00,109.44,109.45,109.24,109.31,1900.0,109.44,109.45,109.24,109.31,1900.0
2015-07-13 13:00:00,109.31,109.37,109.26,109.32,2340.0,109.31,109.37,109.26,109.32,2340.0
2015-07-13 13:30:00,109.23,109.33,109.17,109.23,3700.0,109.23,109.33,109.17,109.23,3700.0
2015-07-13 14:00:00,109.23,109.32,109.18,109.18,5029.0,109.23,109.32,109.18,109.18,5029.0
2015-07-13 14:30:00,109.19,109.47,109.19,109.35,6562.0,109.19,109.47,109.19,109.35,6562.0
2015-07-13 15:00:00,109.4,109.62,109.32,109.52,6448.0,109.4,109.62,109.32,109.52,6448.0
2015-07-13 15:30:00,109.53,109.87,109.4,109.67,40230.0,109.53,109.87,109.4,109.67,40230.0
2015-07-14 09:30:00,110.0,110.29,109.79,110.01,11368.0,110.0,110.29,109.79,110.01,11368.0
2015-07-14 10:00:00,109.95,110.04,109.87,109.95,4200.0,109.95,110.04,109.87,109.95,4200.0
2015-07-14 10:30:00,109.91,110.29,109.91,110.29,6110.0,109.91,110.29,109.91,110.29,6110.0
2015-07-14 11:00:00,110.2,110.57,110.2,110.41,6100.0,110.2,110.57,110.2,110.41,6100.0
2015-07-14 11:30:00,110.39,110.75,110.39,110.65,72821.0,110.39,110.75,110.39,110.65,72821.0
2015-07-14 12:00:00,110.75,110.77,110.63,110.63,4196.0,110.75,110.77,110.63,110.63,4196.0
2015-07-14 12:30:00,110.65,110.75,110.51,110.73,23346.0,110.65,110.75,110.51,110.73,23346.0
2015-07-14 13:00:00,110.82,110.84,110.69,110.82,5000.0,110.82,110.84,110.69,110.82,5000.0
2015-07-14 13:30:00,110.87,111.0,110.78,110.79,8950.0,110.87,111.0,110.78,110.79,8950.0
2015-07-14 14:00:00,110.79,111.05,110.73,110.95,8700.0,110.79,111.05,110.73,110.95,8700.0
2015-07-14 14:30:00,110.96,111.29,110.93,111.18,10484.0,110.96,111.29,110.93,111.18,10484.0
2015-07-14 15:00:00,111.23,111.51,111.2,111.37,12806.0,111.23,111.51,111.2,111.37,12806.0
2015-07-14 15:30:00,111.3,111.6,111.23,111.52,39674.0,111.3,111.6,111.23,111.52,39674.0
2015-07-15 09:30:00,111.64,111.64,110.79,110.8,3395.0,111.64,111.64,110.79,110.8,3395.0
2015-07-15 10:00:00,110.89,111.12,110.67,110.86,24712.0,110.89,111.12,110.67,110.86,24712.0
2015-07-15 10:30:00,110.84,111.13,110.65,111.08,15666.0,110.84,111.13,110.65,111.08,15666.0
2015-07-15 11:00:00,111.07,111.07,110.67,110.78,5400.0,111.07,111.07,110.67,110.78,5400.0
2015-07-15 11:30:00,110.8,111.05,110.65,110.69,7542.0,110.8,111.05,110.65,110.69,7542.0
2015-07-15 12:00:00,110.65,110.8,110.45,110.59,5266.0,110.65,110.8,110.45,110.59,5266.0
2015-07-15 12:30:00,110.67,110.78,110.66,110.7,4500.0,110.67,110.78,110.66,110.7,4500.0
2015-07-15 13:00:00,110.71,110.76,110.61,110.74,9399.0,110.71,110.76,110.61,110.74,9399.0
2015-07-15 13:30:00,110.69,110.7,110.38,110.44,2973.0,110.69,110.7,110.38,110.44,2973.0
2015-07-15 14:00:00,110.44,110.71,110.33,110.59,3600.0,110.44,110.71,110.33,110.59,3600.0
2015-07-15 14:30:00,110.54,110.54,110.13,110.22,4400.0,110.54,110.54,110.13,110.22,4400.0
2015-07-15 15:00:00,110.18,110.26,110.12,110.18,13274.0,110.18,110.26,110.12,110.18,13274.0
2015-07-15 15:30:00,110.2,110.58,110.2,110.34,24562.0,110.2,110.58,110.2,110.34,24562.0
2015-07-16 09:30:00,111.15,111.81,111.12,111.35,3548.0,111.15,111.81,111.12,111.35,3548.0
2015-07-16 10:00:00,111.26,111.26,110.76,110.98,13998.0,111.26,111.26,110.76,110.98,13998.0
2015-07-16 10:30:00,111.03,111.09,110.72,111.09,6158.0,111.03,111.09,110.72,111.09,6158.0
2015-07-16 11:00:00,111.01,111.19,110.88,111.19,1873.0,111.01,111.19,110.88,111.19,1873.0
2015-07-16 11:30:00,111.14,111.43,111.03,111.14,4463.0,111.14,111.43,111.03,111.14,4463.0
2015-07-16 12:00:00,111.12,111.19,111.0,111.18,2100.0,111.12,111.19,111.0,111.18,2100.0
2015-07-16 12:30:00,111.15,111.16,110.87,110.91,2300.0,111.15,111.16,110.87,110.91,2300.0
2015-07-16 13:00:00,110.91,110.92,110.58,110.75,2400.0,110.91,110.92,110.58,110.75,2400.0
2015-07-16 13:30:00,110.77,110.78,110.44,110.44,3100.0,110.77,110.78,110.44,110.44,3100.0
2015-07-16 14:00:00,110.45,110.81,110.45,110.79,3105.0,110.45,110.81,110.45,110.79,3105.0
2015-07-16 14:30:00,110.83,110.83,110.54,110.66,9562.0,110.83,110.83,110.54,110.66,9562.0
2015-07-16 15:00:00,110.66,110.74,110.54,110.74,4300.0,110.66,110.74,110.54,110.74,4300.0
2015-07-16 15:30:00,110.76,110.76,110.38,110.54,29531.0,110.76,110.76,110.38,110.54,29531.0
2015-07-17 09:30:00,110.16,110.93,110.14,110.43,15211.0,110.16,110.93,110.14,110.43,15211.0
2015-07-17 10:00:00,110.11,110.34,109.71,110.05,5704.0,110.11,110.34,109.71,110.05,5704.0
2015-07-17 10:30:00,110.05,110.09,109.7,109.7,7771.0,110.05,110.09,109.7,109.7,7771.0
2015-07-17 11:00:00,109.82,109.82,109.58,109.64,4120.0,109.82,109.82,109.58,109.64,4120.0
2015-07-17 11:30:00,109.69,109.69,109.36,109.48,6838.0,109.69,109.69,109.36,109.48,6838.0
2015-07-17 12:00:00,109.45,109.48,109.38,109.38,6020.0,109.45,109.48,109.38,109.38,6020.0
2015-07-17 12:30:00,109.4,109.66,109.05,109.22,9699.0,109.4,109.66,109.05,109.22,9699.0
2015-07-17 13:00:00,109.35,109.41,109.22,109.23,2881.0,109.35,109.41,109.22,109.23,2881.0
2015-07-17 13:30:00,109.33,109.47,109.23,109.31,5130.0,109.33,109.47,109.23,109.31,5130.0
2015-07-17 14:00:00,109.33,109.72,109.32,109.64,4837.0,109.33,109.72,109.32,109.64,4837.0
2015-07-17 14:30:00,109.63,109.66,109.46,109.46,3960.0,109.63,109.66,109.46,109.46,3960.0
2015-07-17 15:00:00,109.46,109.78,109.31,109.73,6013.0,109.46,109.78,109.31,109.73,6013.0
2015-07-17 15:30:00,109.74,109.93,109.6,109.67,32533.0,109.74,109.93,109.6,109.67,32533.0
2015-07-20 09:30:00,110.12,110.12,109.14,109.29,5088.0,110.12,110.12,109.14,109.29,5088.0
2015-07-20 10:00:00,109.29,109.47,108.88,109.26,10118.0,109.29,109.47,108.88,109.26,10118.0
2015-07-20 10:30:00,109.29,109.3,108.83,108.98,10236.0,109.29,109.3,108.83,108.98,10236.0
2015-07-20 11:00:00,109.13,109.35,109.09,109.18,4000.0,109.13,109.35,109.09,109.18,4000.0
2015-07-20 11:30:00,108.88,108.97,108.75,108.91,5400.0,108.88,108.97,108.75,108.91,5400.0
2015-07-20 12:00:00,108.93,109.25,108.93,109.21,3500.0,108.93,109.25,108.93,109.21,3500.0
2015-07-20 12:30:00,109.25,109.4,109.16,109.31,2817.0,109.25,109.4,109.16,109.31,2817.0
2015-07-20 13:00:00,109.29,109.45,109.21,109.27,3800.0,109.29,109.45,109.21,109.27,3800.0
2015-07-20 13:30:00,109.3,109.43,109.03,109.03,5397.0,109.3,109.43,109.03,109.03,5397.0
2015-07-20 14:00:00,109.0,109.24,108.91,109.15,9100.0,109.0,109.24,108.91,109.15,9100.0
2015-07-20 14:30:00,109.2,109.23,109.01,109.06,8300.0,109.2,109.23,109.01,109.06,8300.0
2015-07-20 15:00:00,109.01,109.12,108.89,109.12,8944.0,109.01,109.12,108.89,109.12,8944.0
2015-07-20 15:30:00,109.13,109.15,108.44,108.54,63587.0,109.13,109.15,108.44,108.54,63587.0
2015-07-21 09:30:00,107.91,108.42,104.34,107.89,33303.0,107.91,108.42,104.34,107.89,33303.0
2015-07-21 10:00:00,107.86,107.86,106.54,106.89,19042.0,107.86,107.86,106.54,106.89,19042.0
2015-07-21 10:30:00,106.88,107.03,106.03,106.2,16659.0,106.88,107.03,106.03,106.2,16659.0
2015-07-21 11:00:00,106.21,106.25,105.75,106.09,10163.0,106.21,106.25,105.75,106.09,10163.0
2015-07-21 11:30:00,106.03,106.05,105.44,105.71,21387.0,106.03,106.05,105.44,105.71,21387.0
2015-07-21 12:00:00,105.68,105.79,105.6,105.6,11148.0,105.68,105.79,105.6,105.6,11148.0
2015-07-21 12:30:00,105.6,105.87,105.22,105.37,18818.0,105.6,105.87,105.22,105.37,18818.0
2015-07-21 13:00:00,105.37,105.43,105.1,105.15,20027.0,105.37,105.43,105.1,105.15,20027.0
2015-07-21 13:30:00,105.14,105.15,105.07,105.15,9970.0,105.14,105.15,105.07,105.15,9970.0
2015-07-21 14:00:00,105.27,105.79,105.16,105.71,14666.0,105.27,105.79,105.16,105.71,14666.0
2015-07-21 14:30:00,105.7,105.78,105.48,105.58,12978.0,105.7,105.78,105.48,105.58,12978.0
2015-07-21 15:00:00,105.62,105.63,105.22,105.51,18090.0,105.62,105.63,105.22,105.51,18090.0
2015-07-21 15:30:00,105.5,105.66,105.26,105.44,49303.0,105.5,105.66,105.26,105.44,49303.0
2015-07-22 09:30:00,104.7,105.61,104.07,104.49,19866.0,104.7,105.61,104.07,104.49,19866.0
2015-07-22 10:00:00,104.49,105.07,104.44,105.07,12388.0,104.49,105.07,104.44,105.07,12388.0
2015-07-22 10:30:00,105.0,105.34,105.0,105.2,118213.0,105.0,105.34,105.0,105.2,118213.0
2015-07-22 11:00:00,105.2,105.4,105.12,105.28,8759.0,105.2,105.4,105.12,105.28,8759.0
2015-07-22 11:30:00,105.36,105.49,105.3,105.42,7806.0,105.36,105.49,105.3,105.42,7806.0
2015-07-22 12:00:00,105.35,105.36,104.72,104.99,15423.0,105.35,105.36,104.72,104.99,15423.0
2015-07-22 12:30:00,104.93,104.94,104.83,104.84,4519.0,104.93,104.94,104.83,104.84,4519.0
2015-07-22 13:00:00,104.84,104.87,104.43,104.57,13849.0,104.84,104.87,104.43,104.57,13849.0
2015-07-22 13:30:00,104.57,105.03,104.55,104.92,17691.0,104.57,105.03,104.55,104.92,17691.0
2015-07-22 14:00:00,104.88,105.46,104.85,105.33,18007.0,104.88,105.46,104.85,105.33,18007.0
2015-07-22 14:30:00,105.4,105.4,104.77,104.84,20758.0,105.4,105.4,104.77,104.84,20758.0
2015-07-22 15:00:00,104.89,105.1,104.77,104.78,23583.0,104.89,105.1,104.77,104.78,23583.0
2015-07-22 15:30:00,104.79,104.82,104.48,104.7,50034.0,104.79,104.82,104.48,104.7,50034.0
2015-07-23 09:30:00,104.95,105.56,104.95,105.52,4901.0,104.95,105.56,104.95,105.52,4901.0
2015-07-23 10:00:00,105.58,106.21,105.5,106.21,8000.0,105.58,106.21,105.5,106.21,8000.0
2015-07-23 10:30:00,106.28,106.82,106.27,106.73,29300.0,106.28,106.82,106.27,106.73,29300.0
2015-07-23 11:00:00,106.77,107.12,106.69,106.73,8710.0,106.77,107.12,106.69,106.73,8710.0
2015-07-23 11:30:00,106.72,106.8,106.22,106.57,12400.0,106.72,106.8,106.22,106.57,12400.0
2015-07-23 12:00:00,106.48,106.5,105.74,106.11,12174.0,106.48,106.5,105.74,106.11,12174.0
2015-07-23 12:30:00,106.1,106.14,105.9,106.11,3204.0,106.1,106.14,105.9,106.11,3204.0
2015-07-23 13:00:00,106.02,106.2,105.99,106.0,4496.0,106.02,106.2,105.99,106.0,4496.0
2015-07-23 13:30:00,106.11,106.61,105.99,106.39,16868.0,106.11,106.61,105.99,106.39,16868.0
2015-07-23 14:00:00,106.32,106.32,105.81,105.92,2400.0,106.32,106.32,105.81,105.92,2400.0
2015-07-23 14:30:00,106.03,106.34,105.97,106.09,6950.0,106.03,106.34,105.97,106.09,6950.0
2015-07-23 15:00:00,106.01,106.01,105.68,105.84,10661.0,106.01,106.01,105.68,105.84,10661.0
2015-07-23 15:30:00,105.87,105.99,105.75,105.79,33297.0,105.87,105.99,105.75,105.79,33297.0
2015-07-24 09:30:00,105.41,105.5,105.19,105.4,4316.0,105.41,105.5,105.19,105.4,4316.0
2015-07-24 10:00:00,105.46,105.57,104.99,105.18,6400.0,105.46,105.57,104.99,105.18,6400.0
2015-07-24 10:30:00,104.96,105.58,104.86,105.58,8688.0,104.96,105.58,104.86,105.58,8688.0
2015-07-24 11:00:00,105.55,105.68,105.4,105.45,7004.0,105.55,105.68,105.4,105.45,7004.0
2015-07-24 11:30:00,105.49,105.71,105.17,105.17,13974.0,105.49,105.71,105.17,105.17,13974.0
2015-07-24 12:00:00,105.42,105.42,105.29,105.31,1529.0,105.42,105.42,105.29,105.31,1529.0
2015-07-24 12:30:00,105.44,105.44,105.26,105.35,1474.0,105.44,105.44,105.26,105.35,1474.0
2015-07-24 13:00:00,105.23,105.23,104.71,104.72,5118.0,105.23,105.23,104.71,104.72,5118.0
2015-07-24 13:30:00,104.76,104.86,104.42,104.79,3800.0,104.76,104.86,104.42,104.79,3800.0
2015-07-24 14:00:00,104.71,104.79,104.34,104.57,2083.0,104.71,104.79,104.34,104.57,2083.0
2015-07-24 14:30:00,104.61,104.66,104.37,104.64,2639.0,104.61,104.66,104.37,104.64,2639.0
2015-07-24 15:00:00,104.43,104.77,104.43,104.56,4906.0,104.43,104.77,104.43,104.56,4906.0
2015-07-24 15:30:00,104.66,104.66,104.13,104.2,34506.0,104.66,104.66,104.13,104.2,34506.0
2015-07-27 09:30:00,103.69,103.69,102.79,103.36,5620.0,103.69,103.69,102.79,103.36,5620.0
2015-07-27 10:00:00,103.29,103.4,102.79,103.18,8728.0,103.29,103.4,102.79,103.18,8728.0
2015-07-27 10:30:00,103.2,103.91,103.1,103.44,11338.0,103.2,103.91,103.1,103.44,11338.0
2015-07-27 11:00:00,103.54,103.67,102.77,103.11,5288.0,103.54,103.67,102.77,103.11,5288.0
2015-07-27 11:30:00,103.21,103.37,102.85,103.02,4800.0,103.21,103.37,102.85,103.02,4800.0
2015-07-27 12:00:00,103.36,103.38,103.23,103.25,2400.0,103.36,103.38,103.23,103.25,2400.0
2015-07-27 12:30:00,103.27,103.31,102.91,102.91,1500.0,103.27,103.31,102.91,102.91,1500.0
2015-07-27 13:00:00,102.96,103.24,102.88,102.98,3400.0,102.96,103.24,102.88,102.98,3400.0
2015-07-27 13:30:00,102.95,103.0,102.76,102.98,2829.0,102.95,103.0,102.76,102.98,2829.0
2015-07-27 14:00:00,102.96,103.05,102.72,102.82,4298.0,102.96,103.05,102.72,102.82,4298.0
2015-07-27 14:30:00,102.72,102.93,102.56,102.93,4020.0,102.72,102.93,102.56,102.93,4020.0
2015-07-27 15:00:00,102.9,103.08,102.6,102.75,6610.0,102.9,103.08,102.6,102.75,6610.0
2015-07-27 15:30:00,102.7,102.74,102.41,102.71,26262.0,102.7,102.74,102.41,102.71,26262.0
2015-07-28 09:30:00,102.98,102.98,101.64,102.21,9501.0,102.98,102.98,101.64,102.21,9501.0
2015-07-28 10:00:00,102.42,102.43,101.97,102.07,5027.0,102.42,102.43,101.97,102.07,5027.0
2015-07-28 10:30:00,101.99,102.74,101.99,102.74,2700.0,101.99,102.74,101.99,102.74,2700.0
2015-07-28 11:00:00,102.82,103.24,102.77,103.14,3314.0,102.82,103.24,102.77,103.14,3314.0
2015-07-28 11:30:00,102.98,103.24,102.95,103.12,3300.0,102.98,103.24,102.95,103.12,3300.0
2015-07-28 12:00:00,103.26,103.7,103.03,103.59,10167.0,103.26,103.7,103.03,103.59,10167.0
2015-07-28 12:30:00,103.31,103.55,103.31,103.55,4520.0,103.31,103.55,103.31,103.55,4520.0
2015-07-28 13:00:00,103.53,104.0,103.38,104.0,13966.0,103.53,104.0,103.38,104.0,13966.0
2015-07-28 13:30:00,103.91,104.01,103.78,104.01,4078.0,103.91,104.01,103.78,104.01,4078.0
2015-07-28 14:00:00,103.94,104.18,103.85,103.91,4347.0,103.94,104.18,103.85,103.91,4347.0
2015-07-28 14:30:00,103.91,103.91,103.66,103.67,3209.0,103.91,103.91,103.66,103.67,3209.0
2015-07-28 15:00:00,103.74,103.85,103.49,103.8,4657.0,103.74,103.85,103.49,103.8,4657.0
2015-07-28 15:30:00,103.86,103.93,103.51,103.71,23173.0,103.86,103.93,103.51,103.71,23173.0
2015-07-29 09:30:00,103.67,104.64,103.33,104.05,4223.0,103.67,104.64,103.33,104.05,4223.0
2015-07-29 10:00:00,104.01,104.88,104.01,104.63,3180.0,104.01,104.88,104.01,104.63,3180.0
2015-07-29 10:30:00,104.68,104.82,104.26,104.56,4830.0,104.68,104.82,104.26,104.56,4830.0
2015-07-29 11:00:00,104.46,104.71,104.13,104.58,4400.0,104.46,104.71,104.13,104.58,4400.0
2015-07-29 11:30:00,104.71,105.31,104.71,105.16,2753.0,104.71,105.31,104.71,105.16,2753.0
2015-07-29 12:00:00,105.24,105.25,105.06,105.06,1100.0,105.24,105.25,105.06,105.06,1100.0
2015-07-29 12:30:00,105.06,105.17,104.96,105.17,1700.0,105.06,105.17,104.96,105.17,1700.0
2015-07-29 13:00:00,105.16,105.32,105.08,105.2,1800.0,105.16,105.32,105.08,105.2,1800.0
2015-07-29 13:30:00,105.3,105.33,104.9,104.9,908.0,105.3,105.33,104.9,104.9,908.0
2015-07-29 14:00:00,105.07,105.5,104.97,105.04,9301.0,105.07,105.5,104.97,105.04,9301.0
2015-07-29 14:30:00,105.01,105.25,104.96,105.19,3754.0,105.01,105.25,104.96,105.19,3754.0
2015-07-29 15:00:00,105.18,105.37,104.97,105.25,7461.0,105.18,105.37,104.97,105.25,7461.0
2015-07-29 15:30:00,105.29,105.66,104.94,105.01,30611.0,105.29,105.66,104.94,105.01,30611.0
2015-07-30 09:30:00,103.99,104.9,102.89,103.13,8253.0,103.99,104.9,102.89,103.13,8253.0
2015-07-30 10:00:00,103.28,103.74,103.01,103.61,8349.0,103.28,103.74,103.01,103.61,8349.0
2015-07-30 10:30:00,103.75,103.92,103.06,103.16,8100.0,103.75,103.92,103.06,103.16,8100.0
2015-07-30 11:00:00,103.11,103.6,103.1,103.51,7640.0,103.11,103.6,103.1,103.51,7640.0
2015-07-30 11:30:00,103.57,103.66,103.3,103.66,9715.0,103.57,103.66,103.3,103.66,9715.0
2015-07-30 12:00:00,103.66,103.82,103.66,103.76,6220.0,103.66,103.82,103.66,103.76,6220.0
2015-07-30 12:30:00,103.79,104.56,103.74,104.56,4700.0,103.79,104.56,103.74,104.56,4700.0
2015-07-30 13:00:00,104.57,104.57,104.14,104.24,6930.0,104.57,104.57,104.14,104.24,6930.0
2015-07-30 13:30:00,104.27,104.27,103.68,104.05,5108.0,104.27,104.27,103.68,104.05,5108.0
2015-07-30 14:00:00,103.91,104.05,103.36,103.49,4769.0,103.91,104.05,103.36,103.49,4769.0
2015-07-30 14:30:00,103.44,104.04,103.44,103.96,9227.0,103.44,104.04,103.44,103.96,9227.0
2015-07-30 15:00:00,104.04,104.25,103.57,103.96,10500.0,104.04,104.25,103.57,103.96,10500.0
2015-07-30 15:30:00,104.0,104.0,103.42,103.74,30980.0,104.0,104.0,103.42,103.74,30980.0
2015-07-31 09:30:00,104.16,104.27,103.36,103.57,19438.0,104.16,104.27,103.36,103.57,19438.0
2015-07-31 10:00:00,103.89,104.03,103.29,103.86,4200.0,103.89,104.03,103.29,103.86,4200.0
2015-07-31 10:30:00,104.08,104.33,103.94,104.17,6200.0,104.08,104.33,103.94,104.17,6200.0
2015-07-31 11:00:00,104.16,104.29,103.93,104.03,13460.0,104.16,104.29,103.93,104.03,13460.0
2015-07-31 11:30:00,103.9,104.08,103.74,103.82,5502.0,103.9,104.08,103.74,103.82,5502.0
2015-07-31 12:00:00,103.8,104.04,103.8,104.02,2400.0,103.8,104.04,103.8,104.02,2400.0
2015-07-31 12:30:00,103.94,104.01,103.67,103.73,4000.0,103.94,104.01,103.67,103.73,4000.0
2015-07-31 13:00:00,103.75,103.85,103.65,103.79,7023.0,103.75,103.85,103.65,103.79,7023.0
2015-07-31 13:30:00,103.82,103.95,103.73,103.85,5500.0,103.82,103.95,103.73,103.85,5500.0
2015-07-31 14:00:00,103.85,104.15,103.8,104.14,7665.0,103.85,104.15,103.8,104.14,7665.0
2015-07-31 14:30:00,104.12,104.37,104.12,104.16,6360.0,104.12,104.37,104.12,104.16,6360.0
2015-07-31 15:00:00,104.16,104.17,103.52,103.67,14400.0,104.16,104.17,103.52,103.67,14400.0
2015-07-31 15:30:00,103.44,103.76,103.42,103.71,30748.0,103.44,103.76,103.42,103.71,30748.0
2015-08-03 09:30:00,103.47,103.52,102.51,102.56,15939.0,103.47,103.52,102.51,102.56,15939.0
2015-08-03 10:00:00,102.58,102.73,102.09,102.43,8076.0,102.58,102.73,102.09,102.43,8076.0
2015-08-03 10:30:00,102.3,102.74,102.05,102.43,7430.0,102.3,102.74,102.05,102.43,7430.0
2015-08-03 11:00:00,102.41,102.68,102.38,102.55,6747.0,102.41,102.68,102.38,102.55,6747.0
2015-08-03 11:30:00,102.6,102.66,102.34,102.4,5640.0,102.6,102.66,102.34,102.4,5640.0
2015-08-03 12:00:00,102.46,102.64,102.35,102.54,5200.0,102.46,102.64,102.35,102.54,5200.0
2015-08-03 12:30:00,102.51,102.53,102.01,102.09,9099.0,102.51,102.53,102.01,102.09,9099.0
2015-08-03 13:00:00,102.02,102.28,102.0,102.24,5470.0,102.02,102.28,102.0,102.24,5470.0
2015-08-03 13:30:00,102.26,102.4,102.15,102.17,4633.0,102.26,102.4,102.15,102.17,4633.0
2015-08-03 14:00:00,102.16,102.35,101.99,102.08,10100.0,102.16,102.35,101.99,102.08,10100.0
2015-08-03 14:30:00,102.21,102.41,102.14,102.18,10370.0,102.21,102.41,102.14,102.18,10370.0
2015-08-03 15:00:00,102.22,102.31,102.03,102.21,10768.0,102.22,102.31,102.03,102.21,10768.0
2015-08-03 15:30:00,102.16,102.68,102.16,102.56,20243.0,102.16,102.68,102.16,102.56,20243.0
2015-08-04 09:30:00,102.35,103.57,102.14,102.61,7909.0,102.35,103.57,102.14,102.61,7909.0
2015-08-04 10:00:00,102.81,103.15,102.52,103.08,7800.0,102.81,103.15,102.52,103.08,7800.0
2015-08-04 10:30:00,103.52,103.61,103.09,103.14,4459.0,103.52,103.61,103.09,103.14,4459.0
2015-08-04 11:00:00,103.0,103.19,102.82,102.82,4769.0,103.0,103.19,102.82,102.82,4769.0
2015-08-04 11:30:00,102.84,102.9,102.61,102.78,4300.0,102.84,102.9,102.61,102.78,4300.0
2015-08-04 12:00:00,103.02,103.05,102.52,102.52,5563.0,103.02,103.05,102.52,102.52,5563.0
2015-08-04 12:30:00,102.65,102.82,102.32,102.33,3502.0,102.65,102.82,102.32,102.33,3502.0
2015-08-04 13:00:00,102.29,102.65,102.28,102.34,2900.0,102.29,102.65,102.28,102.34,2900.0
2015-08-04 13:30:00,102.46,102.85,102.46,102.64,22257.0,102.46,102.85,102.46,102.64,22257.0
2015-08-04 14:00:00,102.7,102.71,102.24,102.58,4500.0,102.7,102.71,102.24,102.58,4500.0
2015-08-04 14:30:00,102.51,102.72,102.46,102.57,8451.0,102.51,102.72,102.46,102.57,8451.0
2015-08-04 15:00:00,102.57,102.99,102.5,102.91,15853.0,102.57,102.99,102.5,102.91,15853.0
2015-08-04 15:30:00,102.92,102.97,102.7,102.89,13447.0,102.92,102.97,102.7,102.89,13447.0
2015-08-05 09:30:00,103.56,104.55,103.56,103.77,2792.0,103.56,104.55,103.56,103.77,2792.0
2015-08-05 10:00:00,104.01,104.39,103.77,104.36,2600.0,104.01,104.39,103.77,104.36,2600.0
2015-08-05 10:30:00,104.38,104.44,103.87,103.95,2600.0,104.38,104.44,103.87,103.95,2600.0
2015-08-05 11:00:00,103.95,104.14,103.51,103.69,7643.0,103.95,104.14,103.51,103.69,7643.0
2015-08-05 11:30:00,103.6,103.72,103.28,103.35,3000.0,103.6,103.72,103.28,103.35,3000.0
2015-08-05 12:00:00,103.3,103.68,103.27,103.28,4150.0,103.3,103.68,103.27,103.28,4150.0
2015-08-05 12:30:00,103.35,103.43,103.0,103.25,3700.0,103.35,103.43,103.0,103.25,3700.0
2015-08-05 13:00:00,103.26,103.26,102.89,103.15,729.0,103.26,103.26,102.89,103.15,729.0
2015-08-05 13:30:00,102.97,103.35,102.9,103.35,3330.0,102.97,103.35,102.9,103.35,3330.0
2015-08-05 14:00:00,103.35,103.79,103.21,103.75,9441.0,103.35,103.79,103.21,103.75,9441.0
2015-08-05 14:30:00,103.74,103.88,103.58,103.63,5779.0,103.74,103.88,103.58,103.63,5779.0
2015-08-05 15:00:00,103.72,103.98,103.6,103.63,8840.0,103.72,103.98,103.6,103.63,8840.0
2015-08-05 15:30:00,103.62,103.84,103.52,103.72,30462.0,103.62,103.84,103.52,103.72,30462.0
2015-08-06 09:30:00,103.92,103.92,103.58,103.92,1472.0,103.92,103.92,103.58,103.92,1472.0
2015-08-06 10:00:00,103.69,103.75,103.18,103.18,3000.0,103.69,103.75,103.18,103.18,3000.0
2015-08-06 10:30:00,103.38,104.05,103.27,104.05,1700.0,103.38,104.05,103.27,104.05,1700.0
2015-08-06 11:00:00,103.78,103.78,103.07,103.07,7401.0,103.78,103.78,103.07,103.07,7401.0
2015-08-06 11:30:00,103.01,103.17,102.85,102.85,1212.0,103.01,103.17,102.85,102.85,1212.0
2015-08-06 12:00:00,102.71,102.71,102.5,102.7,1109.0,102.71,102.71,102.5,102.7,1109.0
2015-08-06 12:30:00,102.64,102.77,102.45,102.61,1400.0,102.64,102.77,102.45,102.61,1400.0
2015-08-06 13:00:00,102.66,103.19,102.49,102.98,18843.0,102.66,103.19,102.49,102.98,18843.0
2015-08-06 13:30:00,102.97,102.99,102.72,102.99,3122.0,102.97,102.99,102.72,102.99,3122.0
2015-08-06 14:00:00,102.86,103.27,102.7,103.12,3800.0,102.86,103.27,102.7,103.12,3800.0
2015-08-06 14:30:00,103.07,103.13,102.84,102.93,3000.0,103.07,103.13,102.84,102.93,3000.0
2015-08-06 15:00:00,102.84,102.98,102.67,102.84,4654.0,102.84,102.98,102.67,102.84,4654.0
2015-08-06 15:30:00,102.75,103.49,102.68,103.42,26509.0,102.75,103.49,102.68,103.42,26509.0
2015-08-07 09:30:00,102.78,103.46,102.78,103.1,5681.0,102.78,103.46,102.78,103.1,5681.0
2015-08-07 10:00:00,103.31,103.38,102.89,102.89,2948.0,103.31,103.38,102.89,102.89,2948.0
2015-08-07 10:30:00,103.07,103.18,102.69,102.86,1844.0,103.07,103.18,102.69,102.86,1844.0
2015-08-07 11:00:00,102.87,102.87,101.83,101.94,4018.0,102.87,102.87,101.83,101.94,4018.0
2015-08-07 11:30:00,101.92,102.5,101.92,102.38,5413.0,101.92,102.5,101.92,102.38,5413.0
2015-08-07 12:00:00,102.9,102.93,102.35,102.46,1200.0,102.9,102.93,102.35,102.46,1200.0
2015-08-07 12:30:00,102.2,102.5,102.17,102.5,4800.0,102.2,102.5,102.17,102.5,4800.0
2015-08-07 13:00:00,102.5,102.6,102.33,102.59,4738.0,102.5,102.6,102.33,102.59,4738.0
2015-08-07 13:30:00,102.67,103.18,102.57,102.85,5374.0,102.67,103.18,102.57,102.85,5374.0
2015-08-07 14:00:00,102.84,103.01,102.69,103.0,5494.0,102.84,103.01,102.69,103.0,5494.0
2015-08-07 14:30:00,103.02,103.22,103.02,103.22,5120.0,103.02,103.22,103.02,103.22,5120.0
2015-08-07 15:00:00,103.21,103.25,102.86,103.14,6570.0,103.21,103.25,102.86,103.14,6570.0
2015-08-07 15:30:00,103.04,103.32,102.78,103.31,21108.0,103.04,103.32,102.78,103.31,21108.0
2015-08-10 09:30:00,104.29,105.98,104.23,105.54,5300.0,104.29,105.98,104.23,105.54,5300.0
2015-08-10 10:00:00,105.54,105.61,105.07,105.41,3519.0,105.54,105.61,105.07,105.41,3519.0
2015-08-10 10:30:00,105.28,105.49,104.88,105.35,1400.0,105.28,105.49,104.88,105.35,1400.0
2015-08-10 11:00:00,105.24,105.6,105.09,105.58,8631.0,105.24,105.6,105.09,105.58,8631.0
2015-08-10 11:30:00,105.42,105.71,105.3,105.62,6757.0,105.42,105.71,105.3,105.62,6757.0
2015-08-10 12:00:00,105.6,105.89,105.59,105.73,3489.0,105.6,105.89,105.59,105.73,3489.0
2015-08-10 12:30:00,105.73,105.77,105.62,105.73,2100.0,105.73,105.77,105.62,105.73,2100.0
2015-08-10 13:00:00,105.72,105.86,105.58,105.75,6097.0,105.72,105.86,105.58,105.75,6097.0
2015-08-10 13:30:00,105.69,105.78,105.64,105.69,4834.0,105.69,105.78,105.64,105.69,4834.0
2015-08-10 14:00:00,105.84,105.92,105.4,105.76,8000.0,105.84,105.92,105.4,105.76,8000.0
2015-08-10 14:30:00,105.72,105.89,105.61,105.7,11020.0,105.72,105.89,105.61,105.7,11020.0
2015-08-10 15:00:00,105.78,105.78,105.41,105.41,2300.0,105.78,105.78,105.41,105.41,2300.0
2015-08-10 15:30:00,105.42,105.74,105.31,105.58,20494.0,105.42,105.74,105.31,105.58,20494.0
2015-08-11 09:30:00,104.58,104.97,104.07,104.27,2881.0,104.58,104.97,104.07,104.27,2881.0
2015-08-11 10:00:00,104.05,104.51,103.76,104.5,2342.0,104.05,104.51,103.76,104.5,2342.0
2015-08-11 10:30:00,104.41,104.41,104.07,104.17,2580.0,104.41,104.41,104.07,104.17,2580.0
2015-08-11 11:00:00,104.09,104.09,103.7,103.7,2000.0,104.09,104.09,103.7,103.7,2000.0
2015-08-11 11:30:00,103.66,103.68,103.14,103.28,6500.0,103.66,103.68,103.14,103.28,6500.0
2015-08-11 12:00:00,103.3,103.97,103.21,103.91,1800.0,103.3,103.97,103.21,103.91,1800.0
2015-08-11 12:30:00,103.92,104.03,103.67,103.67,2560.0,103.92,104.03,103.67,103.67,2560.0
2015-08-11 13:00:00,103.76,103.79,103.39,103.71,2734.0,103.76,103.79,103.39,103.71,2734.0
2015-08-11 13:30:00,103.72,103.97,103.53,103.58,2900.0,103.72,103.97,103.53,103.58,2900.0
2015-08-11 14:00:00,103.62,103.84,103.47,103.84,4611.0,103.62,103.84,103.47,103.84,4611.0
2015-08-11 14:30:00,103.77,103.77,103.47,103.73,3994.0,103.77,103.77,103.47,103.73,3994.0
2015-08-11 15:00:00,103.85,104.13,103.65,104.12,5700.0,103.85,104.13,103.65,104.12,5700.0
2015-08-11 15:30:00,104.07,104.36,103.95,104.0,19207.0,104.07,104.36,103.95,104.0,19207.0
2015-08-12 09:30:00,103.33,103.33,102.68,102.81,2453.0,103.33,103.33,102.68,102.81,2453.0
2015-08-12 10:00:00,102.58,102.64,102.0,102.0,5189.0,102.58,102.64,102.0,102.0,5189.0
2015-08-12 10:30:00,102.11,102.39,101.79,101.79,3208.0,102.11,102.39,101.79,101.79,3208.0
2015-08-12 11:00:00,102.09,102.73,101.59,102.55,8815.0,102.09,102.73,101.59,102.55,8815.0
2015-08-12 11:30:00,102.48,102.51,101.78,101.87,2912.0,102.48,102.51,101.78,101.87,2912.0
2015-08-12 12:00:00,101.77,102.07,101.7,102.05,2200.0,101.77,102.07,101.7,102.05,2200.0
2015-08-12 12:30:00,102.2,102.67,102.13,102.4,18259.0,102.2,102.67,102.13,102.4,18259.0
2015-08-12 13:00:00,102.43,102.8,102.43,102.51,17639.0,102.43,102.8,102.43,102.51,17639.0
2015-08-12 13:30:00,102.61,103.16,102.29,103.16,2600.0,102.61,103.16,102.29,103.16,2600.0
2015-08-12 14:00:00,103.15,103.15,102.29,102.29,3182.0,103.15,103.15,102.29,102.29,3182.0
2015-08-12 14:30:00,102.36,103.24,102.36,103.14,1995.0,102.36,103.24,102.36,103.14,1995.0
2015-08-12 15:00:00,103.24,103.46,102.97,103.4,5515.0,103.24,103.46,102.97,103.4,5515.0
2015-08-12 15:30:00,103.41,103.5,102.98,103.05,17571.0,103.41,103.5,102.98,103.05,17571.0
2015-08-13 09:30:00,103.11,103.24,102.88,102.88,1135.0,103.11,103.24,102.88,102.88,1135.0
2015-08-13 10:00:00,103.01,103.04,102.69,102.89,2298.0,103.01,103.04,102.69,102.89,2298.0
2015-08-13 10:30:00,102.83,103.54,102.56,102.73,6869.0,102.83,103.54,102.56,102.73,6869.0
2015-08-13 11:00:00,102.75,102.99,102.32,102.81,6451.0,102.75,102.99,102.32,102.81,6451.0
2015-08-13 11:30:00,102.98,103.36,102.82,103.03,5780.0,102.98,103.36,102.82,103.03,5780.0
2015-08-13 12:00:00,103.11,103.74,103.1,103.51,13414.0,103.11,103.74,103.1,103.51,13414.0
2015-08-13 12:30:00,103.45,103.45,103.01,103.32,4436.0,103.45,103.45,103.01,103.32,4436.0
2015-08-13 13:00:00,103.33,103.48,103.31,103.33,2861.0,103.33,103.48,103.31,103.33,2861.0
2015-08-13 13:30:00,103.4,103.42,103.18,103.23,3825.0,103.4,103.42,103.18,103.23,3825.0
2015-08-13 14:00:00,103.24,103.48,103.24,103.42,2950.0,103.24,103.48,103.24,103.42,2950.0
2015-08-13 14:30:00,103.33,103.53,103.28,103.5,2200.0,103.33,103.53,103.28,103.5,2200.0
2015-08-13 15:00:00,103.47,103.55,103.27,103.27,4007.0,103.47,103.55,103.27,103.27,4007.0
2015-08-13 15:30:00,103.26,103.26,102.81,102.94,21009.0,103.26,103.26,102.81,102.94,21009.0
2015-08-14 09:30:00,102.75,103.39,102.26,103.36,3174.0,102.75,103.39,102.26,103.36,3174.0
2015-08-14 10:00:00,103.39,103.85,103.39,103.79,2009.0,103.39,103.85,103.39,103.79,2009.0
2015-08-14 10:30:00,103.75,103.75,103.53,103.68,6300.0,103.75,103.75,103.53,103.68,6300.0
2015-08-14 11:00:00,103.54,103.73,103.52,103.73,4089.0,103.54,103.73,103.52,103.73,4089.0
2015-08-14 11:30:00,103.73,104.06,103.67,104.06,4705.0,103.73,104.06,103.67,104.06,4705.0
2015-08-14 12:00:00,104.06,104.1,103.97,104.01,1600.0,104.06,104.1,103.97,104.01,1600.0
2015-08-14 12:30:00,104.1,104.26,103.88,104.05,2200.0,104.1,104.26,103.88,104.05,2200.0
2015-08-14 13:00:00,104.09,104.24,104.09,104.24,1100.0,104.09,104.24,104.09,104.24,1100.0
2015-08-14 13:30:00,104.36,104.37,103.88,103.88,3015.0,104.36,104.37,103.88,103.88,3015.0
2015-08-14 14:00:00,103.91,104.08,103.83,104.08,1427.0,103.91,104.08,103.83,104.08,1427.0
2015-08-14 14:30:00,104.07,104.21,104.07,104.08,1190.0,104.07,104.21,104.07,104.08,1190.0
2015-08-14 15:00:00,104.08,104.29,104.06,104.23,3451.0,104.08,104.29,104.06,104.23,3451.0
2015-08-14 15:30:00,104.32,104.4,104.19,104.26,14407.0,104.32,104.4,104.19,104.26,14407.0
2015-08-17 09:30:00,103.81,103.84,102.91,103.37,3486.0,103.81,103.84,102.91,103.37,3486.0
2015-08-17 10:00:00,103.37,104.17,103.26,103.99,4000.0,103.37,104.17,103.26,103.99,4000.0
2015-08-17 10:30:00,103.98,104.3,103.83,104.29,3159.0,103.98,104.3,103.83,104.29,3159.0
2015-08-17 11:00:00,104.32,104.67,104.29,104.65,2601.0,104.32,104.67,104.29,104.65,2601.0
2015-08-17 11:30:00,104.67,104.93,104.56,104.7,10000.0,104.67,104.93,104.56,104.7,10000.0
2015-08-17 12:00:00,104.86,104.95,104.71,104.86,3250.0,104.86,104.95,104.71,104.86,3250.0
2015-08-17 12:30:00,104.9,104.97,104.78,104.97,1100.0,104.9,104.97,104.78,104.97,1100.0
2015-08-17 13:00:00,104.99,105.0,104.58,104.92,27134.0,104.99,105.0,104.58,104.92,27134.0
2015-08-17 13:30:00,104.91,104.96,104.7,104.82,4026.0,104.91,104.96,104.7,104.82,4026.0
2015-08-17 14:00:00,104.72,104.76,104.48,104.76,4700.0,104.72,104.76,104.48,104.76,4700.0
2015-08-17 14:30:00,104.76,104.97,104.73,104.73,4806.0,104.76,104.97,104.73,104.73,4806.0
2015-08-17 15:00:00,104.77,104.95,104.77,104.87,9100.0,104.77,104.95,104.77,104.87,9100.0
2015-08-17 15:30:00,104.89,105.0,104.76,104.99,30704.0,104.89,105.0,104.76,104.99,30704.0
2015-08-18 09:30:00,104.66,104.85,104.27,104.73,1771.0,104.66,104.85,104.27,104.73,1771.0
2015-08-18 10:00:00,104.53,104.85,104.41,104.85,2558.0,104.53,104.85,104.41,104.85,2558.0
2015-08-18 10:30:00,104.84,104.84,104.29,104.65,2500.0,104.84,104.84,104.29,104.65,2500.0
2015-08-18 11:00:00,104.7,104.71,104.18,104.31,6900.0,104.7,104.71,104.18,104.31,6900.0
2015-08-18 11:30:00,104.11,104.48,104.11,104.48,3778.0,104.11,104.48,104.11,104.48,3778.0
2015-08-18 12:00:00,104.51,104.87,104.51,104.87,5447.0,104.51,104.87,104.51,104.87,5447.0
2015-08-18 12:30:00,104.73,104.94,104.49,104.49,7870.0,104.73,104.94,104.49,104.49,7870.0
2015-08-18 13:00:00,104.26,104.46,104.23,104.4,1199.0,104.26,104.46,104.23,104.4,1199.0
2015-08-18 13:30:00,104.31,104.46,104.21,104.32,4500.0,104.31,104.46,104.21,104.32,4500.0
2015-08-18 14:00:00,104.29,104.48,104.19,104.48,4001.0,104.29,104.48,104.19,104.48,4001.0
2015-08-18 14:30:00,104.53,104.55,104.22,104.39,4000.0,104.53,104.55,104.22,104.39,4000.0
2015-08-18 15:00:00,104.41,104.57,104.29,104.31,6201.0,104.41,104.57,104.29,104.31,6201.0
2015-08-18 15:30:00,104.31,104.55,104.29,104.55,24859.0,104.31,104.55,104.29,104.55,24859.0
2015-08-19 09:30:00,103.72,104.19,103.08,104.03,26113.0,103.72,104.19,103.08,104.03,26113.0
2015-08-19 10:00:00,103.94,104.66,103.94,104.43,2910.0,103.94,104.66,103.94,104.43,2910.0
2015-08-19 10:30:00,104.27,104.37,103.32,103.47,5749.0,104.27,104.37,103.32,103.47,5749.0
2015-08-19 11:00:00,103.48,103.67,103.42,103.66,5400.0,103.48,103.67,103.42,103.66,5400.0
2015-08-19 11:30:00,103.64,103.84,103.55,103.59,2903.0,103.64,103.84,103.55,103.59,2903.0
2015-08-19 12:00:00,103.76,103.99,103.56,103.92,2875.0,103.76,103.99,103.56,103.92,2875.0
2015-08-19 12:30:00,103.85,104.0,103.84,103.93,1000.0,103.85,104.0,103.84,103.93,1000.0
2015-08-19 13:00:00,103.93,104.08,103.85,103.86,1900.0,103.93,104.08,103.85,103.86,1900.0
2015-08-19 13:30:00,103.78,104.17,103.42,104.06,2203.0,103.78,104.17,103.42,104.06,2203.0
2015-08-19 14:00:00,104.23,104.53,104.21,104.21,2000.0,104.23,104.53,104.21,104.21,2000.0
2015-08-19 14:30:00,104.39,104.39,103.95,103.95,2000.0,104.39,104.39,103.95,103.95,2000.0
2015-08-19 15:00:00,103.92,104.25,103.83,104.17,6500.0,103.92,104.25,103.83,104.17,6500.0
2015-08-19 15:30:00,104.01,104.11,103.74,103.86,32471.0,104.01,104.11,103.74,103.86,32471.0
2015-08-20 09:30:00,102.9,103.9,102.37,102.37,4102.0,102.9,103.9,102.37,102.37,4102.0
2015-08-20 10:00:00,102.63,102.77,102.36,102.5,6487.0,102.63,102.77,102.36,102.5,6487.0
2015-08-20 10:30:00,102.49,102.93,102.49,102.68,3250.0,102.49,102.93,102.49,102.68,3250.0
2015-08-20 11:00:00,102.65,102.65,102.0,102.47,4700.0,102.65,102.65,102.0,102.47,4700.0
2015-08-20 11:30:00,102.48,102.48,102.06,102.32,3574.0,102.48,102.48,102.06,102.32,3574.0
2015-08-20 12:00:00,102.44,102.47,102.05,102.18,3480.0,102.44,102.47,102.05,102.18,3480.0
2015-08-20 12:30:00,102.19,102.4,101.94,102.07,6588.0,102.19,102.4,101.94,102.07,6588.0
2015-08-20 13:00:00,102.08,102.43,101.99,102.32,2700.0,102.08,102.43,101.99,102.32,2700.0
2015-08-20 13:30:00,102.23,102.41,102.06,102.41,2200.0,102.23,102.41,102.06,102.41,2200.0
2015-08-20 14:00:00,102.41,102.41,101.72,101.9,5000.0,102.41,102.41,101.72,101.9,5000.0
2015-08-20 14:30:00,101.71,101.77,101.49,101.49,5800.0,101.71,101.77,101.49,101.49,5800.0
2015-08-20 15:00:00,101.54,101.91,101.4,101.53,10715.0,101.54,101.91,101.4,101.53,10715.0
2015-08-20 15:30:00,101.57,101.76,100.86,100.99,31269.0,101.57,101.76,100.86,100.99,31269.0
2015-08-21 09:30:00,99.36,100.29,98.12,100.29,35937.0,99.36,100.29,98.12,100.29,35937.0
2015-08-21 10:00:00,100.29,100.47,99.9,99.91,6583.0,100.29,100.47,99.9,99.91,6583.0
2015-08-21 10:30:00,99.91,100.21,99.5,99.54,7118.0,99.91,100.21,99.5,99.54,7118.0
2015-08-21 11:00:00,99.53,99.53,98.75,99.0,7204.0,99.53,99.53,98.75,99.0,7204.0
2015-08-21 11:30:00,99.26,99.99,99.0,99.92,4790.0,99.26,99.99,99.0,99.92,4790.0
2015-08-21 12:00:00,99.93,100.25,99.59,99.7,3451.0,99.93,100.25,99.59,99.7,3451.0
2015-08-21 12:30:00,99.76,99.76,99.22,99.41,3200.0,99.76,99.76,99.22,99.41,3200.0
2015-08-21 13:00:00,99.19,100.1,99.19,100.08,4800.0,99.19,100.1,99.19,100.08,4800.0
2015-08-21 13:30:00,100.18,100.64,99.9,100.64,14200.0,100.18,100.64,99.9,100.64,14200.0
2015-08-21 14:00:00,100.6,100.72,100.23,100.45,3401.0,100.6,100.72,100.23,100.45,3401.0
2015-08-21 14:30:00,100.22,100.48,99.54,99.72,6651.0,100.22,100.48,99.54,99.72,6651.0
2015-08-21 15:00:00,99.71,99.71,98.92,99.25,6700.0,99.71,99.71,98.92,99.25,6700.0
2015-08-21 15:30:00,99.41,99.81,99.05,99.27,33484.0,99.41,99.81,99.05,99.27,33484.0
2015-08-24 09:30:00,96.95,97.29,96.05,96.06,1000.0,96.95,97.29,96.05,96.06,1000.0
2015-08-24 10:00:00,96.42,98.67,96.36,97.92,8021.0,96.42,98.67,96.36,97.92,8021.0
2015-08-24 10:30:00,97.94,98.64,97.63,98.32,7357.0,97.94,98.64,97.63,98.32,7357.0
2015-08-24 11:00:00,98.09,98.12,97.05,97.36,10712.0,98.09,98.12,97.05,97.36,10712.0
2015-08-24 11:30:00,97.23,98.88,97.14,98.52,7934.0,97.23,98.88,97.14,98.52,7934.0
2015-08-24 12:00:00,98.32,98.83,98.08,98.49,12212.0,98.32,98.83,98.08,98.49,12212.0
2015-08-24 12:30:00,98.43,98.8,98.05,98.35,6609.0,98.43,98.8,98.05,98.35,6609.0
2015-08-24 13:00:00,98.29,98.56,97.97,98.03,4400.0,98.29,98.56,97.97,98.03,4400.0
2015-08-24 13:30:00,98.45,98.46,97.28,97.28,4348.0,98.45,98.46,97.28,97.28,4348.0
2015-08-24 14:00:00,97.32,97.32,96.42,96.65,6620.0,97.32,97.32,96.42,96.65,6620.0
2015-08-24 14:30:00,96.77,97.0,95.31,95.63,5481.0,96.77,97.0,95.31,95.63,5481.0
2015-08-24 15:00:00,95.54,96.11,95.0,95.87,73708.0,95.54,96.11,95.0,95.87,73708.0
2015-08-24 15:30:00,95.72,97.2,95.14,95.49,73017.0,95.72,97.2,95.14,95.49,73017.0
2015-08-25 09:30:00,98.33,98.38,96.24,96.81,30848.0,98.33,98.38,96.24,96.81,30848.0
2015-08-25 10:00:00,96.72,96.84,95.76,96.44,13883.0,96.72,96.84,95.76,96.44,13883.0
2015-08-25 10:30:00,96.47,96.51,95.93,96.09,8300.0,96.47,96.51,95.93,96.09,8300.0
2015-08-25 11:00:00,96.18,96.65,95.9,96.58,25695.0,96.18,96.65,95.9,96.58,25695.0
2015-08-25 11:30:00,96.44,97.29,96.44,97.02,31522.0,96.44,97.29,96.44,97.02,31522.0
2015-08-25 12:00:00,97.12,97.44,97.1,97.22,2710.0,97.12,97.44,97.1,97.22,2710.0
2015-08-25 12:30:00,97.37,97.44,97.04,97.16,3300.0,97.37,97.44,97.04,97.16,3300.0
2015-08-25 13:00:00,97.05,97.05,96.1,96.1,7307.0,97.05,97.05,96.1,96.1,7307.0
2015-08-25 13:30:00,95.67,96.25,95.67,96.1,4140.0,95.67,96.25,95.67,96.1,4140.0
2015-08-25 14:00:00,96.1,96.1,95.64,95.65,7380.0,96.1,96.1,95.64,95.65,7380.0
2015-08-25 14:30:00,95.8,96.15,95.35,95.89,7973.0,95.8,96.15,95.35,95.89,7973.0
2015-08-25 15:00:00,95.89,96.0,95.08,95.09,7804.0,95.89,96.0,95.08,95.09,7804.0
2015-08-25 15:30:00,95.16,95.17,93.91,94.28,45201.0,95.16,95.17,93.91,94.28,45201.0
2015-08-26 09:30:00,95.86,95.86,93.97,95.14,10292.0,95.86,95.86,93.97,95.14,10292.0
2015-08-26 10:00:00,94.54,95.49,94.42,95.02,12944.0,94.54,95.49,94.42,95.02,12944.0
2015-08-26 10:30:00,95.11,95.3,94.36,94.44,8103.0,95.11,95.3,94.36,94.44,8103.0
2015-08-26 11:00:00,94.39,94.64,94.17,94.38,12042.0,94.39,94.64,94.17,94.38,12042.0
2015-08-26 11:30:00,94.29,94.5,94.01,94.12,14527.0,94.29,94.5,94.01,94.12,14527.0
2015-08-26 12:00:00,94.26,94.52,93.82,94.16,6323.0,94.26,94.52,93.82,94.16,6323.0
2015-08-26 12:30:00,94.1,94.62,93.9,94.62,17432.0,94.1,94.62,93.9,94.62,17432.0
2015-08-26 13:00:00,94.88,95.33,94.61,94.99,4327.0,94.88,95.33,94.61,94.99,4327.0
2015-08-26 13:30:00,94.98,95.59,94.9,95.15,3900.0,94.98,95.59,94.9,95.15,3900.0
2015-08-26 14:00:00,95.11,95.42,94.58,94.95,3200.0,95.11,95.42,94.58,94.95,3200.0
2015-08-26 14:30:00,94.95,95.8,94.95,95.34,4700.0,94.95,95.8,94.95,95.34,4700.0
2015-08-26 15:00:00,95.53,96.6,95.45,96.27,72340.0,95.53,96.6,95.45,96.27,72340.0
2015-08-26 15:30:00,96.24,96.87,95.87,96.33,27209.0,96.24,96.87,95.87,96.33,27209.0
2015-08-27 09:30:00,97.12,97.74,96.51,96.95,5942.0,97.12,97.74,96.51,96.95,5942.0
2015-08-27 10:00:00,96.81,97.32,96.71,97.0,15948.0,96.81,97.32,96.71,97.0,15948.0
2015-08-27 10:30:00,96.88,97.74,96.84,97.73,4900.0,96.88,97.74,96.84,97.73,4900.0
2015-08-27 11:00:00,97.69,97.98,97.6,97.75,5000.0,97.69,97.98,97.6,97.75,5000.0
2015-08-27 11:30:00,97.74,98.37,97.73,98.35,12490.0,97.74,98.37,97.73,98.35,12490.0
2015-08-27 12:00:00,98.65,99.2,98.42,98.84,13400.0,98.65,99.2,98.42,98.84,13400.0
2015-08-27 12:30:00,98.68,99.08,98.32,99.08,3558.0,98.68,99.08,98.32,99.08,3558.0
2015-08-27 13:00:00,99.1,99.35,98.74,98.98,4711.0,99.1,99.35,98.74,98.98,4711.0
2015-08-27 13:30:00,98.92,99.06,98.54,98.97,3549.0,98.92,99.06,98.54,98.97,3549.0
2015-08-27 14:00:00,98.93,98.93,97.88,98.06,5117.0,98.93,98.93,97.88,98.06,5117.0
2015-08-27 14:30:00,97.99,98.64,97.61,98.0,22338.0,97.99,98.64,97.61,98.0,22338.0
2015-08-27 15:00:00,98.0,98.52,97.71,98.51,10372.0,98.0,98.52,97.71,98.51,10372.0
2015-08-27 15:30:00,98.39,99.04,98.11,98.87,27274.0,98.39,99.04,98.11,98.87,27274.0
2015-08-28 09:30:00,98.43,99.25,98.43,99.12,6776.0,98.43,99.25,98.43,99.12,6776.0
2015-08-28 10:00:00,99.1,99.25,98.53,99.25,2509.0,99.1,99.25,98.53,99.25,2509.0
2015-08-28 10:30:00,99.2,99.33,98.26,98.26,30369.0,99.2,99.33,98.26,98.26,30369.0
2015-08-28 11:00:00,98.45,98.98,98.38,98.98,6445.0,98.45,98.98,98.38,98.98,6445.0
2015-08-28 11:30:00,98.97,99.1,98.37,98.65,4501.0,98.97,99.1,98.37,98.65,4501.0
2015-08-28 12:00:00,98.41,98.58,98.19,98.42,5478.0,98.41,98.58,98.19,98.42,5478.0
2015-08-28 12:30:00,98.78,98.9,98.78,98.87,800.0,98.78,98.9,98.78,98.87,800.0
2015-08-28 13:00:00,98.84,98.84,98.57,98.57,3400.0,98.84,98.84,98.57,98.57,3400.0
2015-08-28 13:30:00,98.65,98.72,98.34,98.7,11050.0,98.65,98.72,98.34,98.7,11050.0
2015-08-28 14:00:00,98.81,98.83,98.27,98.66,6500.0,98.81,98.83,98.27,98.66,6500.0
2015-08-28 14:30:00,98.44,98.85,98.39,98.85,18810.0,98.44,98.85,98.39,98.85,18810.0
2015-08-28 15:00:00,98.82,98.9,98.3,98.4,7650.0,98.82,98.9,98.3,98.4,7650.0
2015-08-28 15:30:00,98.43,98.62,97.96,98.53,25786.0,98.43,98.62,97.96,98.53,25786.0
2015-08-31 09:30:00,98.22,98.52,97.51,98.34,4834.0,98.22,98.52,97.51,98.34,4834.0
2015-08-31 10:00:00,98.34,98.62,98.01,98.62,8660.0,98.34,98.62,98.01,98.62,8660.0
2015-08-31 10:30:00,98.59,99.0,98.49,98.71,9538.0,98.59,99.0,98.49,98.71,9538.0
2015-08-31 11:00:00,98.71,98.77,98.32,98.4,16395.0,98.71,98.77,98.32,98.4,16395.0
2015-08-31 11:30:00,98.41,98.75,98.27,98.28,10500.0,98.41,98.75,98.27,98.28,10500.0
2015-08-31 12:00:00,98.3,98.3,97.92,98.2,3600.0,98.3,98.3,97.92,98.2,3600.0
2015-08-31 12:30:00,98.04,98.3,98.0,98.01,2700.0,98.04,98.3,98.0,98.01,2700.0
2015-08-31 13:00:00,98.01,98.01,97.56,97.61,2200.0,98.01,98.01,97.56,97.61,2200.0
2015-08-31 13:30:00,97.55,97.68,97.44,97.44,1700.0,97.55,97.68,97.44,97.44,1700.0
2015-08-31 14:00:00,97.46,97.79,97.16,97.65,3412.0,97.46,97.79,97.16,97.65,3412.0
2015-08-31 14:30:00,97.62,97.79,97.36,97.54,3489.0,97.62,97.79,97.36,97.54,3489.0
2015-08-31 15:00:00,97.43,97.91,97.39,97.67,4398.0,97.43,97.91,97.39,97.67,4398.0
2015-08-31 15:30:00,97.82,98.28,97.68,97.87,29266.0,97.82,98.28,97.68,97.87,29266.0
2015-09-01 09:30:00,96.61,96.7,95.73,95.76,9763.0,96.61,96.7,95.73,95.76,9763.0
2015-09-01 10:00:00,95.76,96.05,95.45,95.88,4147.0,95.76,96.05,95.45,95.88,4147.0
2015-09-01 10:30:00,95.81,96.26,95.31,95.6,6389.0,95.81,96.26,95.31,95.6,6389.0
2015-09-01 11:00:00,95.7,96.16,95.41,95.51,5602.0,95.7,96.16,95.41,95.51,5602.0
2015-09-01 11:30:00,95.42,95.94,95.39,95.76,5883.0,95.42,95.94,95.39,95.76,5883.0
2015-09-01 12:00:00,95.63,95.65,95.34,95.39,4383.0,95.63,95.65,95.34,95.39,4383.0
2015-09-01 12:30:00,95.38,95.65,94.9,95.14,8264.0,95.38,95.65,94.9,95.14,8264.0
2015-09-01 13:00:00,95.01,95.55,94.94,94.95,7557.0,95.01,95.55,94.94,94.95,7557.0
2015-09-01 13:30:00,94.94,95.23,94.9,95.16,5034.0,94.94,95.23,94.9,95.16,5034.0
2015-09-01 14:00:00,95.19,95.23,94.86,95.01,3787.0,95.19,95.23,94.86,95.01,3787.0
2015-09-01 14:30:00,95.05,95.18,94.85,94.89,11037.0,95.05,95.18,94.85,94.89,11037.0
2015-09-01 15:00:00,94.95,95.35,94.76,94.8,10946.0,94.95,95.35,94.76,94.8,10946.0
2015-09-01 15:30:00,94.86,94.96,94.24,94.39,53291.0,94.86,94.96,94.24,94.39,53291.0
2015-09-02 09:30:00,95.3,96.4,95.1,95.39,5161.0,95.3,96.4,95.1,95.39,5161.0
2015-09-02 10:00:00,95.1,95.69,94.59,94.59,18400.0,95.1,95.69,94.59,94.59,18400.0
2015-09-02 10:30:00,94.57,95.31,94.37,94.98,8248.0,94.57,95.31,94.37,94.98,8248.0
2015-09-02 11:00:00,94.96,94.99,94.61,94.94,7500.0,94.96,94.99,94.61,94.94,7500.0
2015-09-02 11:30:00,94.86,94.94,94.18,94.55,17721.0,94.86,94.94,94.18,94.55,17721.0
2015-09-02 12:00:00,94.47,94.59,93.9,94.29,23551.0,94.47,94.59,93.9,94.29,23551.0
2015-09-02 12:30:00,94.27,94.85,94.27,94.75,23270.0,94.27,94.85,94.27,94.75,23270.0
2015-09-02 13:00:00,94.75,94.75,94.29,94.52,12818.0,94.75,94.75,94.29,94.52,12818.0
2015-09-02 13:30:00,94.57,94.81,94.44,94.65,9435.0,94.57,94.81,94.44,94.65,9435.0
2015-09-02 14:00:00,94.72,94.95,94.59,94.91,15087.0,94.72,94.95,94.59,94.91,15087.0
2015-09-02 14:30:00,94.81,94.96,94.48,94.81,15228.0,94.81,94.96,94.48,94.81,15228.0
2015-09-02 15:00:00,94.8,94.93,94.64,94.86,18078.0,94.8,94.93,94.64,94.86,18078.0
2015-09-02 15:30:00,94.86,95.55,94.73,95.54,33416.0,94.86,95.55,94.73,95.54,33416.0
2015-09-03 09:30:00,95.65,96.44,95.65,96.11,4671.0,95.65,96.44,95.65,96.11,4671.0
2015-09-03 10:00:00,95.81,96.25,95.81,96.2,1624.0,95.81,96.25,95.81,96.2,1624.0
2015-09-03 10:30:00,96.11,96.56,95.95,96.56,4179.0,96.11,96.56,95.95,96.56,4179.0
2015-09-03 11:00:00,96.62,96.73,96.27,96.32,5359.0,96.62,96.73,96.27,96.32,5359.0
2015-09-03 11:30:00,96.33,96.56,96.06,96.56,4785.0,96.33,96.56,96.06,96.56,4785.0
2015-09-03 12:00:00,96.57,96.57,96.05,96.08,12136.0,96.57,96.57,96.05,96.08,12136.0
2015-09-03 12:30:00,96.04,96.12,95.46,95.88,9265.0,96.04,96.12,95.46,95.88,9265.0
2015-09-03 13:00:00,95.97,96.29,95.65,96.02,2900.0,95.97,96.29,95.65,96.02,2900.0
2015-09-03 13:30:00,96.09,96.15,95.64,95.84,3666.0,96.09,96.15,95.64,95.84,3666.0
2015-09-03 14:00:00,95.8,95.94,95.69,95.94,1900.0,95.8,95.94,95.69,95.94,1900.0
2015-09-03 14:30:00,95.81,96.14,95.77,96.06,3352.0,95.81,96.14,95.77,96.06,3352.0
2015-09-03 15:00:00,96.29,96.31,95.99,96.07,12537.0,96.29,96.31,95.99,96.07,12537.0
2015-09-03 15:30:00,96.01,96.2,95.75,95.81,24661.0,96.01,96.2,95.75,95.81,24661.0
2015-09-04 09:30:00,94.68,95.66,94.68,95.58,11693.0,94.68,95.66,94.68,95.58,11693.0
2015-09-04 10:00:00,95.44,96.02,95.38,95.83,11601.0,95.44,96.02,95.38,95.83,11601.0
2015-09-04 10:30:00,96.24,96.38,95.83,95.98,3200.0,96.24,96.38,95.83,95.98,3200.0
2015-09-04 11:00:00,96.11,96.16,95.88,96.16,7650.0,96.11,96.16,95.88,96.16,7650.0
2015-09-04 11:30:00,96.14,96.17,95.83,95.98,13503.0,96.14,96.17,95.83,95.98,13503.0
2015-09-04 12:00:00,95.98,96.11,95.91,95.94,8984.0,95.98,96.11,95.91,95.94,8984.0
2015-09-04 12:30:00,96.0,96.21,95.95,96.18,3500.0,96.0,96.21,95.95,96.18,3500.0
2015-09-04 13:00:00,96.0,96.04,95.77,95.98,7007.0,96.0,96.04,95.77,95.98,7007.0
2015-09-04 13:30:00,95.85,96.12,95.76,96.12,4050.0,95.85,96.12,95.76,96.12,4050.0
2015-09-04 14:00:00,95.76,95.97,95.75,95.94,23244.0,95.76,95.97,95.75,95.94,23244.0
2015-09-04 14:30:00,95.9,96.02,95.76,96.0,6400.0,95.9,96.02,95.76,96.0,6400.0
2015-09-04 15:00:00,96.07,96.08,95.76,95.95,3800.0,96.07,96.08,95.76,95.95,3800.0
2015-09-04 15:30:00,95.91,96.11,95.73,95.73,29127.0,95.91,96.11,95.73,95.73,29127.0
2015-09-08 09:30:00,97.07,97.47,96.93,97.33,5077.0,97.07,97.47,96.93,97.33,5077.0
2015-09-08 10:00:00,97.18,97.8,97.17,97.79,7814.0,97.18,97.8,97.17,97.79,7814.0
2015-09-08 10:30:00,97.57,97.9,97.57,97.78,7729.0,97.57,97.9,97.57,97.78,7729.0
2015-09-08 11:00:00,97.83,97.93,97.72,97.86,7200.0,97.83,97.93,97.72,97.86,7200.0
2015-09-08 11:30:00,97.87,98.19,97.87,97.91,6700.0,97.87,98.19,97.87,97.91,6700.0
2015-09-08 12:00:00,97.9,98.23,97.79,98.08,1432.0,97.9,98.23,97.79,98.08,1432.0
2015-09-08 12:30:00,98.29,98.33,98.24,98.25,1400.0,98.29,98.33,98.24,98.25,1400.0
2015-09-08 13:00:00,98.23,98.26,98.08,98.08,1411.0,98.23,98.26,98.08,98.08,1411.0
2015-09-08 13:30:00,98.26,98.43,98.19,98.29,5589.0,98.26,98.43,98.19,98.29,5589.0
2015-09-08 14:00:00,98.19,98.34,98.16,98.34,5175.0,98.19,98.34,98.16,98.34,5175.0
2015-09-08 14:30:00,98.32,98.62,98.32,98.55,3395.0,98.32,98.62,98.32,98.55,3395.0
2015-09-08 15:00:00,98.61,98.63,98.41,98.62,5675.0,98.61,98.63,98.41,98.62,5675.0
2015-09-08 15:30:00,98.74,98.74,98.34,98.48,18317.0,98.74,98.74,98.34,98.48,18317.0
2015-09-09 09:30:00,99.24,99.35,98.87,99.0,6891.0,99.24,99.35,98.87,99.0,6891.0
2015-09-09 10:00:00,99.02,99.15,98.88,98.98,8822.0,99.02,99.15,98.88,98.98,8822.0
2015-09-09 10:30:00,98.9,99.05,98.82,98.82,11600.0,98.9,99.05,98.82,98.82,11600.0
2015-09-09 11:00:00,98.91,99.58,98.91,99.24,3913.0,98.91,99.58,98.91,99.24,3913.0
2015-09-09 11:30:00,99.12,99.38,99.04,99.11,4701.0,99.12,99.38,99.04,99.11,4701.0
2015-09-09 12:00:00,99.11,99.34,99.1,99.2,4210.0,99.11,99.34,99.1,99.2,4210.0
2015-09-09 12:30:00,99.28,99.31,99.06,99.18,6500.0,99.28,99.31,99.06,99.18,6500.0
2015-09-09 13:00:00,99.12,99.2,98.99,99.01,9919.0,99.12,99.2,98.99,99.01,9919.0
2015-09-09 13:30:00,99.0,99.01,98.47,98.47,8700.0,99.0,99.01,98.47,98.47,8700.0
2015-09-09 14:00:00,98.51,98.73,98.44,98.56,4007.0,98.51,98.73,98.44,98.56,4007.0
2015-09-09 14:30:00,98.55,98.56,98.28,98.39,17824.0,98.55,98.56,98.28,98.39,17824.0
2015-09-09 15:00:00,98.34,98.61,98.16,98.29,20546.0,98.34,98.61,98.16,98.29,20546.0
2015-09-09 15:30:00,98.28,98.29,97.54,97.77,38914.0,98.28,98.29,97.54,97.77,38914.0
2015-09-10 09:30:00,97.47,98.15,97.47,97.87,2060.0,97.47,98.15,97.47,97.87,2060.0
2015-09-10 10:00:00,97.66,97.88,97.63,97.64,3301.0,97.66,97.88,97.63,97.64,3301.0
2015-09-10 10:30:00,97.85,98.69,97.85,98.68,4547.0,97.85,98.69,97.85,98.68,4547.0
2015-09-10 11:00:00,98.67,98.78,98.39,98.52,3916.0,98.67,98.78,98.39,98.52,3916.0
2015-09-10 11:30:00,98.58,98.91,98.38,98.78,3403.0,98.58,98.91,98.38,98.78,3403.0
2015-09-10 12:00:00,98.78,98.83,98.65,98.74,2100.0,98.78,98.83,98.65,98.74,2100.0
2015-09-10 12:30:00,98.65,98.65,98.38,98.39,9625.0,98.65,98.65,98.38,98.39,9625.0
2015-09-10 13:00:00,98.32,98.67,98.19,98.6,2306.0,98.32,98.67,98.19,98.6,2306.0
2015-09-10 13:30:00,98.68,98.69,98.27,98.37,2059.0,98.68,98.69,98.27,98.37,2059.0
2015-09-10 14:00:00,98.4,98.57,97.89,98.01,5300.0,98.4,98.57,97.89,98.01,5300.0
2015-09-10 14:30:00,97.98,98.02,97.43,97.48,4371.0,97.98,98.02,97.43,97.48,4371.0
2015-09-10 15:00:00,97.41,97.73,97.34,97.53,7681.0,97.41,97.73,97.34,97.53,7681.0
2015-09-10 15:30:00,97.49,97.77,97.38,97.76,27646.0,97.49,97.77,97.38,97.76,27646.0
2015-09-11 09:30:00,97.39,98.04,96.81,96.91,4470.0,97.39,98.04,96.81,96.91,4470.0
2015-09-11 10:00:00,96.8,97.55,96.8,97.28,10350.0,96.8,97.55,96.8,97.28,10350.0
2015-09-11 10:30:00,97.09,97.44,96.92,96.94,2100.0,97.09,97.44,96.92,96.94,2100.0
2015-09-11 11:00:00,96.99,97.68,96.99,97.68,1900.0,96.99,97.68,96.99,97.68,1900.0
2015-09-11 11:30:00,97.75,98.06,97.6,97.89,6400.0,97.75,98.06,97.6,97.89,6400.0
2015-09-11 12:00:00,97.83,98.07,97.68,98.03,2147.0,97.83,98.07,97.68,98.03,2147.0
2015-09-11 12:30:00,98.09,98.12,97.69,98.12,1900.0,98.09,98.12,97.69,98.12,1900.0
2015-09-11 13:00:00,98.12,98.12,97.77,97.83,1000.0,98.12,98.12,97.77,97.83,1000.0
2015-09-11 13:30:00,97.59,97.62,97.34,97.38,4900.0,97.59,97.62,97.34,97.38,4900.0
2015-09-11 14:00:00,97.32,97.33,97.13,97.21,3400.0,97.32,97.33,97.13,97.21,3400.0
2015-09-11 14:30:00,97.33,97.7,97.33,97.58,9589.0,97.33,97.7,97.33,97.58,9589.0
2015-09-11 15:00:00,97.61,97.96,97.61,97.89,5913.0,97.61,97.96,97.61,97.89,5913.0
2015-09-11 15:30:00,97.83,98.12,97.73,98.07,15305.0,97.83,98.12,97.73,98.07,15305.0
2015-09-14 09:30:00,97.64,97.84,96.77,97.07,13734.0,97.64,97.84,96.77,97.07,13734.0
2015-09-14 10:00:00,97.11,97.27,97.05,97.05,1272.0,97.11,97.27,97.05,97.05,1272.0
2015-09-14 10:30:00,97.11,97.2,97.11,97.15,800.0,97.11,97.2,97.11,97.15,800.0
2015-09-14 11:00:00,97.1,97.18,96.74,96.74,2056.0,97.1,97.18,96.74,96.74,2056.0
2015-09-14 11:30:00,96.57,96.57,96.35,96.39,2602.0,96.57,96.57,96.35,96.39,2602.0
2015-09-14 12:00:00,96.62,96.8,96.62,96.75,2388.0,96.62,96.8,96.62,96.75,2388.0
2015-09-14 12:30:00,96.71,96.79,96.6,96.62,843.0,96.71,96.79,96.6,96.62,843.0
2015-09-14 13:00:00,96.64,96.79,96.5,96.76,3660.0,96.64,96.79,96.5,96.76,3660.0
2015-09-14 13:30:00,96.67,96.8,96.59,96.63,1927.0,96.67,96.8,96.59,96.63,1927.0
2015-09-14 14:00:00,96.72,96.72,96.48,96.56,2457.0,96.72,96.72,96.48,96.56,2457.0
2015-09-14 14:30:00,96.55,96.72,96.51,96.51,3358.0,96.55,96.72,96.51,96.51,3358.0
2015-09-14 15:00:00,96.65,96.77,96.5,96.6,6108.0,96.65,96.77,96.5,96.6,6108.0
2015-09-14 15:30:00,96.62,96.63,96.22,96.28,20175.0,96.62,96.63,96.22,96.28,20175.0
2015-09-15 09:30:00,96.41,96.5,96.02,96.02,4418.0,96.41,96.5,96.02,96.02,4418.0
2015-09-15 10:00:00,96.12,96.4,96.08,96.23,4100.0,96.12,96.4,96.08,96.23,4100.0
2015-09-15 10:30:00,96.2,96.98,96.2,96.79,14695.0,96.2,96.98,96.2,96.79,14695.0
2015-09-15 11:00:00,96.89,96.89,96.34,96.53,7419.0,96.89,96.89,96.34,96.53,7419.0
2015-09-15 11:30:00,96.6,96.6,96.37,96.5,2300.0,96.6,96.6,96.37,96.5,2300.0
2015-09-15 12:00:00,96.51,96.57,96.35,96.52,5651.0,96.51,96.57,96.35,96.52,5651.0
2015-09-15 12:30:00,96.59,96.67,96.41,96.46,5280.0,96.59,96.67,96.41,96.46,5280.0
2015-09-15 13:00:00,96.45,96.7,96.45,96.69,6100.0,96.45,96.7,96.45,96.69,6100.0
2015-09-15 13:30:00,96.79,96.85,96.59,96.67,7100.0,96.79,96.85,96.59,96.67,7100.0
2015-09-15 14:00:00,96.71,96.88,96.63,96.78,5900.0,96.71,96.88,96.63,96.78,5900.0
2015-09-15 14:30:00,96.8,97.05,96.69,96.88,9655.0,96.8,97.05,96.69,96.88,9655.0
2015-09-15 15:00:00,97.0,97.35,96.93,97.31,3626.0,97.0,97.35,96.93,97.31,3626.0
2015-09-15 15:30:00,97.28,97.34,97.08,97.2,15680.0,97.28,97.34,97.08,97.2,15680.0
2015-09-16 09:30:00,97.01,97.45,96.98,97.27,4723.0,97.01,97.45,96.98,97.27,4723.0
2015-09-16 10:00:00,97.34,97.49,97.04,97.25,3950.0,97.34,97.49,97.04,97.25,3950.0
2015-09-16 10:30:00,97.26,97.4,97.21,97.31,1280.0,97.26,97.4,97.21,97.31,1280.0
2015-09-16 11:00:00,97.31,97.54,97.26,97.28,10100.0,97.31,97.54,97.26,97.28,10100.0
2015-09-16 11:30:00,97.28,97.53,97.21,97.21,11634.0,97.28,97.53,97.21,97.21,11634.0
2015-09-16 12:00:00,97.1,97.38,97.1,97.29,4000.0,97.1,97.38,97.1,97.29,4000.0
2015-09-16 12:30:00,97.4,97.53,97.17,97.2,5120.0,97.4,97.53,97.17,97.2,5120.0
2015-09-16 13:00:00,97.4,97.4,97.22,97.26,2190.0,97.4,97.4,97.22,97.26,2190.0
2015-09-16 13:30:00,97.22,97.34,97.16,97.28,3281.0,97.22,97.34,97.16,97.28,3281.0
2015-09-16 14:00:00,97.22,97.26,96.98,97.04,4500.0,97.22,97.26,96.98,97.04,4500.0
2015-09-16 14:30:00,97.09,97.28,97.0,97.28,12316.0,97.09,97.28,97.0,97.28,12316.0
2015-09-16 15:00:00,97.18,97.54,97.14,97.4,9456.0,97.18,97.54,97.14,97.4,9456.0
2015-09-16 15:30:00,97.4,97.79,97.4,97.49,17525.0,97.4,97.79,97.4,97.49,17525.0
2015-09-17 09:30:00,97.59,97.7,97.2,97.32,18156.0,97.59,97.7,97.2,97.32,18156.0
2015-09-17 10:00:00,97.31,97.57,97.0,97.13,16886.0,97.31,97.57,97.0,97.13,16886.0
2015-09-17 10:30:00,97.08,97.18,96.79,97.07,22490.0,97.08,97.18,96.79,97.07,22490.0
2015-09-17 11:00:00,97.07,97.19,96.41,96.41,32289.0,97.07,97.19,96.41,96.41,32289.0
2015-09-17 11:30:00,96.44,96.89,96.34,96.89,9093.0,96.44,96.89,96.34,96.89,9093.0
2015-09-17 12:00:00,96.88,97.0,96.85,96.91,8740.0,96.88,97.0,96.85,96.91,8740.0
2015-09-17 12:30:00,97.0,97.35,96.84,97.35,11081.0,97.0,97.35,96.84,97.35,11081.0
2015-09-17 13:00:00,97.39,97.6,97.34,97.37,11115.0,97.39,97.6,97.34,97.37,11115.0
2015-09-17 13:30:00,97.42,97.42,96.9,96.91,7922.0,97.42,97.42,96.9,96.91,7922.0
2015-09-17 14:00:00,97.2,97.29,95.99,96.39,10038.0,97.2,97.29,95.99,96.39,10038.0
2015-09-17 14:30:00,96.39,97.11,96.39,96.98,12024.0,96.39,97.11,96.39,96.98,12024.0
2015-09-17 15:00:00,96.98,97.12,95.86,96.33,17381.0,96.98,97.12,95.86,96.33,17381.0
2015-09-17 15:30:00,96.42,96.8,96.18,96.26,38697.0,96.42,96.8,96.18,96.26,38697.0
2015-09-18 09:30:00,95.23,95.7,94.39,94.56,50831.0,95.23,95.7,94.39,94.56,50831.0
2015-09-18 10:00:00,94.9,95.44,94.45,94.91,9316.0,94.9,95.44,94.45,94.91,9316.0
2015-09-18 10:30:00,95.07,95.07,94.68,94.9,3050.0,95.07,95.07,94.68,94.9,3050.0
2015-09-18 11:00:00,94.79,95.3,94.69,94.94,3921.0,94.79,95.3,94.69,94.94,3921.0
2015-09-18 11:30:00,94.92,95.16,94.92,94.96,800.0,94.92,95.16,94.92,94.96,800.0
2015-09-18 12:00:00,95.16,95.16,94.71,94.71,5833.0,95.16,95.16,94.71,94.71,5833.0
2015-09-18 12:30:00,94.7,94.94,94.7,94.71,3107.0,94.7,94.94,94.7,94.71,3107.0
2015-09-18 13:00:00,94.76,95.02,94.58,94.72,13540.0,94.76,95.02,94.58,94.72,13540.0
2015-09-18 13:30:00,94.74,94.86,94.24,94.35,2404.0,94.74,94.86,94.24,94.35,2404.0
2015-09-18 14:00:00,94.29,94.51,94.18,94.38,5226.0,94.29,94.51,94.18,94.38,5226.0
2015-09-18 14:30:00,94.4,94.44,93.93,94.16,5241.0,94.4,94.44,93.93,94.16,5241.0
2015-09-18 15:00:00,94.15,94.15,93.54,93.56,8194.0,94.15,94.15,93.54,93.56,8194.0
2015-09-18 15:30:00,93.57,93.88,93.5,93.73,40879.0,93.57,93.88,93.5,93.73,40879.0
2015-09-21 09:30:00,94.14,95.03,93.52,94.78,4777.0,94.14,95.03,93.52,94.78,4777.0
2015-09-21 10:00:00,94.86,95.12,94.66,94.97,11418.0,94.86,95.12,94.66,94.97,11418.0
2015-09-21 10:30:00,94.95,95.21,94.76,94.82,8739.0,94.95,95.21,94.76,94.82,8739.0
2015-09-21 11:00:00,94.91,95.23,94.9,95.07,7410.0,94.91,95.23,94.9,95.07,7410.0
2015-09-21 11:30:00,94.98,95.1,94.64,94.71,10322.0,94.98,95.1,94.64,94.71,10322.0
2015-09-21 12:00:00,94.83,94.84,94.44,94.48,9937.0,94.83,94.84,94.44,94.48,9937.0
2015-09-21 12:30:00,94.46,94.56,93.97,94.23,4734.0,94.46,94.56,93.97,94.23,4734.0
2015-09-21 13:00:00,94.23,94.76,94.16,94.58,3879.0,94.23,94.76,94.16,94.58,3879.0
2015-09-21 13:30:00,94.52,94.76,94.43,94.5,3309.0,94.52,94.76,94.43,94.5,3309.0
2015-09-21 14:00:00,94.47,94.75,94.24,94.31,8533.0,94.47,94.75,94.24,94.31,8533.0
2015-09-21 14:30:00,94.25,94.59,94.24,94.53,3236.0,94.25,94.59,94.24,94.53,3236.0
2015-09-21 15:00:00,94.54,94.58,94.35,94.38,4081.0,94.54,94.58,94.35,94.38,4081.0
2015-09-21 15:30:00,94.42,94.5,93.99,94.4,20565.0,94.42,94.5,93.99,94.4,20565.0
2015-09-22 09:30:00,93.11,93.55,92.54,93.2,4466.0,93.11,93.55,92.54,93.2,4466.0
2015-09-22 10:00:00,93.19,93.58,92.67,93.14,37545.0,93.19,93.58,92.67,93.14,37545.0
2015-09-22 10:30:00,93.1,93.31,92.81,92.92,2220.0,93.1,93.31,92.81,92.92,2220.0
2015-09-22 11:00:00,93.03,93.17,92.79,93.05,12328.0,93.03,93.17,92.79,93.05,12328.0
2015-09-22 11:30:00,93.06,93.09,92.8,93.02,14849.0,93.06,93.09,92.8,93.02,14849.0
2015-09-22 12:00:00,93.0,93.01,92.59,92.7,5700.0,93.0,93.01,92.59,92.7,5700.0
2015-09-22 12:30:00,92.71,92.73,92.45,92.49,5000.0,92.71,92.73,92.45,92.49,5000.0
2015-09-22 13:00:00,92.63,92.93,92.62,92.85,2346.0,92.63,92.93,92.62,92.85,2346.0
2015-09-22 13:30:00,92.7,92.98,92.63,92.76,4644.0,92.7,92.98,92.63,92.76,4644.0
2015-09-22 14:00:00,92.72,92.98,92.59,92.83,8125.0,92.72,92.98,92.59,92.83,8125.0
2015-09-22 14:30:00,92.87,93.19,92.73,93.14,8300.0,92.87,93.19,92.73,93.14,8300.0
2015-09-22 15:00:00,93.15,93.2,92.91,93.19,8910.0,93.15,93.2,92.91,93.19,8910.0
2015-09-22 15:30:00,93.3,93.56,93.14,93.35,17524.0,93.3,93.56,93.14,93.35,17524.0
2015-09-23 09:30:00,93.55,93.72,93.3,93.45,5509.0,93.55,93.72,93.3,93.45,5509.0
2015-09-23 10:00:00,93.71,93.72,93.32,93.68,2900.0,93.71,93.72,93.32,93.68,2900.0
2015-09-23 10:30:00,93.56,93.72,93.48,93.6,3800.0,93.56,93.72,93.48,93.6,3800.0
2015-09-23 11:00:00,93.59,93.62,93.0,93.03,1740.0,93.59,93.62,93.0,93.03,1740.0
2015-09-23 11:30:00,92.85,93.03,92.44,92.47,6838.0,92.85,93.03,92.44,92.47,6838.0
2015-09-23 12:00:00,92.44,92.59,92.36,92.5,5722.0,92.44,92.59,92.36,92.5,5722.0
2015-09-23 12:30:00,92.53,92.58,92.29,92.44,10800.0,92.53,92.58,92.29,92.44,10800.0
2015-09-23 13:00:00,92.61,92.66,92.52,92.59,2800.0,92.61,92.66,92.52,92.59,2800.0
2015-09-23 13:30:00,92.55,92.83,92.53,92.76,4200.0,92.55,92.83,92.53,92.76,4200.0
2015-09-23 14:00:00,92.63,92.93,92.42,92.52,18534.0,92.63,92.93,92.42,92.52,18534.0
2015-09-23 14:30:00,92.49,92.61,92.4,92.45,5553.0,92.49,92.61,92.4,92.45,5553.0
2015-09-23 15:00:00,92.6,92.83,92.49,92.73,8736.0,92.6,92.83,92.49,92.73,8736.0
2015-09-23 15:30:00,92.79,92.92,92.62,92.68,17738.0,92.79,92.92,92.62,92.68,17738.0
2015-09-24 09:30:00,92.13,92.13,91.47,91.83,12404.0,92.13,92.13,91.47,91.83,12404.0
2015-09-24 10:00:00,91.69,91.77,91.13,91.35,25088.0,91.69,91.77,91.13,91.35,25088.0
2015-09-24 10:30:00,91.35,91.68,91.3,91.55,20420.0,91.35,91.68,91.3,91.55,20420.0
2015-09-24 11:00:00,91.55,91.65,91.28,91.44,10748.0,91.55,91.65,91.28,91.44,10748.0
2015-09-24 11:30:00,91.38,91.73,91.36,91.63,9599.0,91.38,91.73,91.36,91.63,9599.0
2015-09-24 12:00:00,91.78,91.78,91.32,91.68,5360.0,91.78,91.78,91.32,91.68,5360.0
2015-09-24 12:30:00,91.75,91.79,91.45,91.48,11874.0,91.75,91.79,91.45,91.48,11874.0
2015-09-24 13:00:00,91.47,91.54,91.41,91.49,2500.0,91.47,91.54,91.41,91.49,2500.0
2015-09-24 13:30:00,91.59,91.74,91.47,91.47,7390.0,91.59,91.74,91.47,91.47,7390.0
2015-09-24 14:00:00,91.41,91.64,91.31,91.64,7802.0,91.41,91.64,91.31,91.64,7802.0
2015-09-24 14:30:00,91.62,92.13,91.49,91.56,20180.0,91.62,92.13,91.49,91.56,20180.0
2015-09-24 15:00:00,91.6,92.26,91.49,92.25,14120.0,91.6,92.26,91.49,92.25,14120.0
2015-09-24 15:30:00,92.27,92.38,91.99,92.14,25421.0,92.27,92.38,91.99,92.14,25421.0
2015-09-25 09:30:00,92.52,92.55,92.06,92.24,9514.0,92.52,92.55,92.06,92.24,9514.0
2015-09-25 10:00:00,92.51,92.53,92.2,92.52,1748.0,92.51,92.53,92.2,92.52,1748.0
2015-09-25 10:30:00,92.44,92.55,92.35,92.55,6240.0,92.44,92.55,92.35,92.55,6240.0
2015-09-25 11:00:00,92.54,92.55,92.3,92.46,5051.0,92.54,92.55,92.3,92.46,5051.0
2015-09-25 11:30:00,92.39,92.39,91.87,91.89,10097.0,92.39,92.39,91.87,91.89,10097.0
2015-09-25 12:00:00,91.86,92.23,91.7,92.23,6700.0,91.86,92.23,91.7,92.23,6700.0
2015-09-25 12:30:00,92.07,92.24,91.93,92.03,3700.0,92.07,92.24,91.93,92.03,3700.0
2015-09-25 13:00:00,92.09,92.42,91.94,91.95,6000.0,92.09,92.42,91.94,91.95,6000.0
2015-09-25 13:30:00,91.97,92.36,91.95,92.22,3050.0,91.97,92.36,91.95,92.22,3050.0
2015-09-25 14:00:00,92.39,92.54,91.66,91.67,5186.0,92.39,92.54,91.66,91.67,5186.0
2015-09-25 14:30:00,91.67,92.02,91.41,92.02,6925.0,91.67,92.02,91.41,92.02,6925.0
2015-09-25 15:00:00,91.89,92.04,91.36,91.85,9714.0,91.89,92.04,91.36,91.85,9714.0
2015-09-25 15:30:00,91.78,92.12,91.75,91.88,26491.0,91.78,92.12,91.75,91.88,26491.0
2015-09-28 09:30:00,91.75,91.82,91.09,91.42,10712.0,91.75,91.82,91.09,91.42,10712.0
2015-09-28 10:00:00,91.24,91.55,91.02,91.38,5501.0,91.24,91.55,91.02,91.38,5501.0
2015-09-28 10:30:00,91.51,91.69,91.27,91.42,6958.0,91.51,91.69,91.27,91.42,6958.0
2015-09-28 11:00:00,91.73,92.11,91.25,91.42,18500.0,91.73,92.11,91.25,91.42,18500.0
2015-09-28 11:30:00,91.45,91.55,91.35,91.37,3605.0,91.45,91.55,91.35,91.37,3605.0
2015-09-28 12:00:00,91.42,91.58,91.1,91.55,4248.0,91.42,91.58,91.1,91.55,4248.0
2015-09-28 12:30:00,91.58,91.65,91.24,91.51,7241.0,91.58,91.65,91.24,91.51,7241.0
2015-09-28 13:00:00,91.49,91.87,91.29,91.47,5150.0,91.49,91.87,91.29,91.47,5150.0
2015-09-28 13:30:00,91.43,91.55,90.93,91.04,13190.0,91.43,91.55,90.93,91.04,13190.0
2015-09-28 14:00:00,90.96,90.99,90.51,90.75,10686.0,90.96,90.99,90.51,90.75,10686.0
2015-09-28 14:30:00,90.85,90.88,90.54,90.56,9923.0,90.85,90.88,90.54,90.56,9923.0
2015-09-28 15:00:00,90.6,90.73,90.34,90.59,9304.0,90.6,90.73,90.34,90.59,9304.0
2015-09-28 15:30:00,90.52,90.88,90.32,90.44,27526.0,90.52,90.88,90.32,90.44,27526.0
2015-09-29 09:30:00,90.53,90.69,90.04,90.35,4708.0,90.53,90.69,90.04,90.35,4708.0
2015-09-29 10:00:00,90.28,90.65,90.03,90.27,13217.0,90.28,90.65,90.03,90.27,13217.0
2015-09-29 10:30:00,90.46,90.47,90.03,90.25,11187.0,90.46,90.47,90.03,90.25,11187.0
2015-09-29 11:00:00,90.27,90.45,89.75,90.06,12723.0,90.27,90.45,89.75,90.06,12723.0
2015-09-29 11:30:00,90.02,90.37,89.75,90.26,4473.0,90.02,90.37,89.75,90.26,4473.0
2015-09-29 12:00:00,90.22,90.28,89.79,90.05,8701.0,90.22,90.28,89.79,90.05,8701.0
2015-09-29 12:30:00,90.06,90.15,89.69,89.75,4700.0,90.06,90.15,89.69,89.75,4700.0
2015-09-29 13:00:00,89.77,90.17,89.68,89.98,3200.0,89.77,90.17,89.68,89.98,3200.0
2015-09-29 13:30:00,90.05,90.09,89.55,89.67,7956.0,90.05,90.09,89.55,89.67,7956.0
2015-09-29 14:00:00,89.8,89.86,89.5,89.86,7895.0,89.8,89.86,89.5,89.86,7895.0
2015-09-29 14:30:00,89.78,89.96,89.15,89.31,11490.0,89.78,89.96,89.15,89.31,11490.0
2015-09-29 15:00:00,89.27,89.39,88.92,89.24,12854.0,89.27,89.39,88.92,89.24,12854.0
2015-09-29 15:30:00,89.25,90.13,89.25,89.84,39566.0,89.25,90.13,89.25,89.84,39566.0
2015-09-30 09:30:00,90.69,90.69,89.94,90.23,12773.0,90.69,90.69,89.94,90.23,12773.0
2015-09-30 10:00:00,90.4,90.79,90.15,90.44,21935.0,90.4,90.79,90.15,90.44,21935.0
2015-09-30 10:30:00,90.44,90.8,90.16,90.32,26745.0,90.44,90.8,90.16,90.32,26745.0
2015-09-30 11:00:00,90.33,90.55,89.95,90.26,8311.0,90.33,90.55,89.95,90.26,8311.0
2015-09-30 11:30:00,90.39,90.39,89.79,89.91,14320.0,90.39,90.39,89.79,89.91,14320.0
2015-09-30 12:00:00,89.82,90.29,89.82,90.2,11845.0,89.82,90.29,89.82,90.2,11845.0
2015-09-30 12:30:00,90.19,90.39,89.83,90.08,6025.0,90.19,90.39,89.83,90.08,6025.0
2015-09-30 13:00:00,90.16,90.42,90.13,90.32,6000.0,90.16,90.42,90.13,90.32,6000.0
2015-09-30 13:30:00,90.34,90.76,90.2,90.66,11500.0,90.34,90.76,90.2,90.66,11500.0
2015-09-30 14:00:00,90.51,90.67,90.27,90.53,8323.0,90.51,90.67,90.27,90.53,8323.0
2015-09-30 14:30:00,90.53,90.69,90.18,90.36,16900.0,90.53,90.69,90.18,90.36,16900.0
2015-09-30 15:00:00,90.31,90.46,90.22,90.36,25740.0,90.31,90.46,90.22,90.36,25740.0
2015-09-30 15:30:00,90.33,90.48,90.19,90.31,104328.0,90.33,90.48,90.19,90.31,104328.0
2015-10-01 09:30:00,90.2,90.2,89.47,89.7,8198.0,90.2,90.2,89.47,89.7,8198.0
2015-10-01 10:00:00,89.7,90.68,89.49,90.36,11020.0,89.7,90.68,89.49,90.36,11020.0
2015-10-01 10:30:00,90.4,90.54,89.88,89.88,4223.0,90.4,90.54,89.88,89.88,4223.0
2015-10-01 11:00:00,89.97,89.97,89.47,89.51,7201.0,89.97,89.97,89.47,89.51,7201.0
2015-10-01 11:30:00,89.38,89.38,88.84,89.11,10629.0,89.38,89.38,88.84,89.11,10629.0
2015-10-01 12:00:00,89.08,89.38,89.03,89.29,3200.0,89.08,89.38,89.03,89.29,3200.0
2015-10-01 12:30:00,89.33,89.38,88.77,89.03,13070.0,89.33,89.38,88.77,89.03,13070.0
2015-10-01 13:00:00,89.02,89.34,88.75,89.26,13085.0,89.02,89.34,88.75,89.26,13085.0
2015-10-01 13:30:00,89.29,89.59,88.95,89.59,10280.0,89.29,89.59,88.95,89.59,10280.0
2015-10-01 14:00:00,89.5,89.81,89.22,89.23,6862.0,89.5,89.81,89.22,89.23,6862.0
2015-10-01 14:30:00,89.35,89.96,89.25,89.96,8599.0,89.35,89.96,89.25,89.96,8599.0
2015-10-01 15:00:00,89.87,89.99,89.06,89.29,19453.0,89.87,89.99,89.06,89.29,19453.0
2015-10-01 15:30:00,89.3,89.77,89.16,89.59,20191.0,89.3,89.77,89.16,89.59,20191.0
2015-10-02 09:30:00,88.18,89.15,88.04,88.99,20847.0,88.18,89.15,88.04,88.99,20847.0
2015-10-02 10:00:00,88.94,89.08,88.62,88.85,5486.0,88.94,89.08,88.62,88.85,5486.0
2015-10-02 10:30:00,88.7,89.28,88.54,89.28,7820.0,88.7,89.28,88.54,89.28,7820.0
2015-10-02 11:00:00,89.13,89.39,88.96,89.39,7810.0,89.13,89.39,88.96,89.39,7810.0
2015-10-02 11:30:00,89.44,89.53,89.04,89.53,4309.0,89.44,89.53,89.04,89.53,4309.0
2015-10-02 12:00:00,89.41,89.61,89.28,89.37,4206.0,89.41,89.61,89.28,89.37,4206.0
2015-10-02 12:30:00,89.41,89.75,89.41,89.57,3250.0,89.41,89.75,89.41,89.57,3250.0
2015-10-02 13:00:00,89.66,89.74,89.43,89.5,6117.0,89.66,89.74,89.43,89.5,6117.0
2015-10-02 13:30:00,89.52,89.8,89.31,89.7,11905.0,89.52,89.8,89.31,89.7,11905.0
2015-10-02 14:00:00,89.6,89.75,89.45,89.57,11483.0,89.6,89.75,89.45,89.57,11483.0
2015-10-02 14:30:00,89.54,89.78,89.42,89.68,37505.0,89.54,89.78,89.42,89.68,37505.0
2015-10-02 15:00:00,89.67,90.43,89.48,89.88,53028.0,89.67,90.43,89.48,89.88,53028.0
2015-10-02 15:30:00,90.15,90.33,89.85,90.28,53369.0,90.15,90.33,89.85,90.28,53369.0
2015-10-05 09:30:00,88.0,89.69,87.93,88.5,34741.0,88.0,89.69,87.93,88.5,34741.0
2015-10-05 10:00:00,88.43,88.92,87.87,88.92,35614.0,88.43,88.92,87.87,88.92,35614.0
2015-10-05 10:30:00,88.83,89.55,88.8,88.98,35990.0,88.83,89.55,88.8,88.98,35990.0
2015-10-05 11:00:00,88.99,90.13,88.99,89.9,43357.0,88.99,90.13,88.99,89.9,43357.0
2015-10-05 11:30:00,89.93,90.02,89.48,89.67,27876.0,89.93,90.02,89.48,89.67,27876.0
2015-10-05 12:00:00,89.62,89.67,89.26,89.35,22754.0,89.62,89.67,89.26,89.35,22754.0
2015-10-05 12:30:00,89.43,89.45,89.02,89.11,31622.0,89.43,89.45,89.02,89.11,31622.0
2015-10-05 13:00:00,89.2,89.21,88.87,88.99,88435.0,89.2,89.21,88.87,88.99,88435.0
2015-10-05 13:30:00,88.99,89.62,88.86,89.48,25378.0,88.99,89.62,88.86,89.48,25378.0
2015-10-05 14:00:00,89.47,90.28,89.47,89.93,34450.0,89.47,90.28,89.47,89.93,34450.0
2015-10-05 14:30:00,89.9,90.56,89.9,90.32,17560.0,89.9,90.56,89.9,90.32,17560.0
2015-10-05 15:00:00,90.38,90.4,89.26,89.36,48593.0,90.38,90.4,89.26,89.36,48593.0
2015-10-05 15:30:00,89.49,90.16,89.4,89.79,74120.0,89.49,90.16,89.4,89.79,74120.0
2015-10-06 09:30:00,88.07,90.76,87.26,87.66,69685.0,88.07,90.76,87.26,87.66,69685.0
2015-10-06 10:00:00,87.66,88.35,87.6,88.1,40613.0,87.66,88.35,87.6,88.1,40613.0
2015-10-06 10:30:00,88.0,88.04,87.62,87.78,15842.0,88.0,88.04,87.62,87.78,15842.0
2015-10-06 11:00:00,87.8,88.29,87.79,87.83,13731.0,87.8,88.29,87.79,87.83,13731.0
2015-10-06 11:30:00,87.86,87.88,87.2,87.54,43347.0,87.86,87.88,87.2,87.54,43347.0
2015-10-06 12:00:00,87.58,87.72,87.27,87.39,13546.0,87.58,87.72,87.27,87.39,13546.0
2015-10-06 12:30:00,87.6,87.62,87.28,87.28,10528.0,87.6,87.62,87.28,87.28,10528.0
2015-10-06 13:00:00,87.3,87.67,86.93,86.96,30239.0,87.3,87.67,86.93,86.96,30239.0
2015-10-06 13:30:00,86.84,86.96,86.26,86.6,12633.0,86.84,86.96,86.26,86.6,12633.0
2015-10-06 14:00:00,86.51,87.12,86.36,87.07,95778.0,86.51,87.12,86.36,87.07,95778.0
2015-10-06 14:30:00,87.08,87.11,86.78,86.86,23430.0,87.08,87.11,86.78,86.86,23430.0
2015-10-06 15:00:00,86.92,87.07,86.85,86.88,65992.0,86.92,87.07,86.85,86.88,65992.0
2015-10-06 15:30:00,86.96,87.0,86.3,86.39,52606.0,86.96,87.0,86.3,86.39,52606.0
2015-10-07 09:30:00,86.71,87.85,86.71,87.31,13703.0,86.71,87.85,86.71,87.31,13703.0
2015-10-07 10:00:00,87.28,87.34,86.91,87.17,16862.0,87.28,87.34,86.91,87.17,16862.0
2015-10-07 10:30:00,87.14,87.14,86.69,86.77,11199.0,87.14,87.14,86.69,86.77,11199.0
2015-10-07 11:00:00,86.81,86.86,86.26,86.34,8918.0,86.81,86.86,86.26,86.34,8918.0
2015-10-07 11:30:00,86.37,86.92,86.33,86.92,7304.0,86.37,86.92,86.33,86.92,7304.0
2015-10-07 12:00:00,87.02,87.02,86.56,86.56,6144.0,87.02,87.02,86.56,86.56,6144.0
2015-10-07 12:30:00,86.69,86.86,86.39,86.67,5650.0,86.69,86.86,86.39,86.67,5650.0
2015-10-07 13:00:00,86.77,86.89,86.6,86.6,13671.0,86.77,86.89,86.6,86.6,13671.0
2015-10-07 13:30:00,86.69,86.75,86.35,86.35,26298.0,86.69,86.75,86.35,86.35,26298.0
2015-10-07 14:00:00,86.51,86.52,86.33,86.52,17992.0,86.51,86.52,86.33,86.52,17992.0
2015-10-07 14:30:00,86.52,86.54,86.33,86.39,16080.0,86.52,86.54,86.33,86.39,16080.0
2015-10-07 15:00:00,86.45,86.45,86.0,86.06,14218.0,86.45,86.45,86.0,86.06,14218.0
2015-10-07 15:30:00,86.07,86.15,86.0,86.03,65538.0,86.07,86.15,86.0,86.03,65538.0
2015-10-08 09:30:00,86.01,86.47,85.3,86.47,51989.0,86.01,86.47,85.3,86.47,51989.0
2015-10-08 10:00:00,86.52,86.65,85.86,85.96,44825.0,86.52,86.65,85.86,85.96,44825.0
2015-10-08 10:30:00,86.0,86.72,85.94,86.56,22547.0,86.0,86.72,85.94,86.56,22547.0
2015-10-08 11:00:00,86.56,86.84,86.21,86.64,14250.0,86.56,86.84,86.21,86.64,14250.0
2015-10-08 11:30:00,86.67,87.16,86.58,87.08,16831.0,86.67,87.16,86.58,87.08,16831.0
2015-10-08 12:00:00,87.11,87.24,86.68,86.68,14555.0,87.11,87.24,86.68,86.68,14555.0
2015-10-08 12:30:00,86.8,87.08,86.75,86.8,9969.0,86.8,87.08,86.75,86.8,9969.0
2015-10-08 13:00:00,86.91,87.07,86.67,87.01,10937.0,86.91,87.07,86.67,87.01,10937.0
2015-10-08 13:30:00,87.01,87.12,86.85,87.12,6010.0,87.01,87.12,86.85,87.12,6010.0
2015-10-08 14:00:00,87.14,87.22,86.76,86.9,14420.0,87.14,87.22,86.76,86.9,14420.0
2015-10-08 14:30:00,86.95,86.96,86.78,86.93,22822.0,86.95,86.96,86.78,86.93,22822.0
2015-10-08 15:00:00,86.92,87.0,86.75,86.77,25303.0,86.92,87.0,86.75,86.77,25303.0
2015-10-08 15:30:00,86.81,87.03,86.54,86.54,70634.0,86.81,87.03,86.54,86.54,70634.0
2015-10-09 09:30:00,86.97,87.05,86.51,86.77,44736.0,86.97,87.05,86.51,86.77,44736.0
2015-10-09 10:00:00,86.84,86.84,86.63,86.75,21949.0,86.84,86.84,86.63,86.75,21949.0
2015-10-09 10:30:00,86.77,86.92,86.73,86.84,34307.0,86.77,86.92,86.73,86.84,34307.0
2015-10-09 11:00:00,86.85,87.44,86.82,87.44,16225.0,86.85,87.44,86.82,87.44,16225.0
2015-10-09 11:30:00,87.39,87.89,87.19,87.89,16126.0,87.39,87.89,87.19,87.89,16126.0
2015-10-09 12:00:00,87.85,88.15,87.59,87.91,10264.0,87.85,88.15,87.59,87.91,10264.0
2015-10-09 12:30:00,87.91,87.99,87.49,87.8,13074.0,87.91,87.99,87.49,87.8,13074.0
2015-10-09 13:00:00,87.8,87.82,87.55,87.67,10200.0,87.8,87.82,87.55,87.67,10200.0
2015-10-09 13:30:00,87.64,87.64,87.31,87.41,23094.0,87.64,87.64,87.31,87.41,23094.0
2015-10-09 14:00:00,87.41,88.0,87.16,87.67,26515.0,87.41,88.0,87.16,87.67,26515.0
2015-10-09 14:30:00,87.72,87.84,87.44,87.56,18707.0,87.72,87.84,87.44,87.56,18707.0
2015-10-09 15:00:00,87.57,87.64,87.37,87.41,22139.0,87.57,87.64,87.37,87.41,22139.0
2015-10-09 15:30:00,87.41,87.44,87.22,87.24,82130.0,87.41,87.44,87.22,87.24,82130.0
2015-10-12 09:30:00,87.39,87.39,86.57,86.84,17093.0,87.39,87.39,86.57,86.84,17093.0
2015-10-12 10:00:00,86.87,86.94,86.59,86.59,16141.0,86.87,86.94,86.59,86.59,16141.0
2015-10-12 10:30:00,86.6,86.66,86.2,86.34,25569.0,86.6,86.66,86.2,86.34,25569.0
2015-10-12 11:00:00,86.41,86.57,86.39,86.54,37259.0,86.41,86.57,86.39,86.54,37259.0
2015-10-12 11:30:00,86.53,87.19,86.51,87.1,38013.0,86.53,87.19,86.51,87.1,38013.0
2015-10-12 12:00:00,87.1,87.34,87.03,87.3,16107.0,87.1,87.34,87.03,87.3,16107.0
2015-10-12 12:30:00,87.3,87.34,87.03,87.14,14400.0,87.3,87.34,87.03,87.14,14400.0
2015-10-12 13:00:00,87.16,87.17,86.83,86.83,10800.0,87.16,87.17,86.83,86.83,10800.0
2015-10-12 13:30:00,86.87,87.04,86.56,86.56,18277.0,86.87,87.04,86.56,86.56,18277.0
2015-10-12 14:00:00,86.62,87.07,86.53,87.03,6900.0,86.62,87.07,86.53,87.03,6900.0
2015-10-12 14:30:00,87.02,87.03,86.8,86.83,14224.0,87.02,87.03,86.8,86.83,14224.0
2015-10-12 15:00:00,86.83,86.84,86.63,86.69,16078.0,86.83,86.84,86.63,86.69,16078.0
2015-10-12 15:30:00,86.75,87.19,86.74,87.05,28878.0,86.75,87.19,86.74,87.05,28878.0
2015-10-13 09:30:00,86.79,87.34,86.73,86.88,7842.0,86.79,87.34,86.73,86.88,7842.0
2015-10-13 10:00:00,86.95,87.05,86.76,86.85,21714.0,86.95,87.05,86.76,86.85,21714.0
2015-10-13 10:30:00,86.86,86.89,86.56,86.56,11100.0,86.86,86.89,86.56,86.56,11100.0
2015-10-13 11:00:00,86.48,86.61,86.24,86.24,10411.0,86.48,86.61,86.24,86.24,10411.0
2015-10-13 11:30:00,86.16,86.25,85.9,86.25,10531.0,86.16,86.25,85.9,86.25,10531.0
2015-10-13 12:00:00,86.28,86.67,86.28,86.62,23890.0,86.28,86.67,86.28,86.62,23890.0
2015-10-13 12:30:00,86.64,86.66,86.41,86.47,25622.0,86.64,86.66,86.41,86.47,25622.0
2015-10-13 13:00:00,86.5,86.54,86.4,86.44,7741.0,86.5,86.54,86.4,86.44,7741.0
2015-10-13 13:30:00,86.42,86.54,86.33,86.42,17919.0,86.42,86.54,86.33,86.42,17919.0
2015-10-13 14:00:00,86.42,86.44,86.27,86.27,9501.0,86.42,86.44,86.27,86.27,9501.0
2015-10-13 14:30:00,86.28,86.43,86.16,86.42,6800.0,86.28,86.43,86.16,86.42,6800.0
2015-10-13 15:00:00,86.4,86.43,85.52,85.7,27812.0,86.4,86.43,85.52,85.7,27812.0
2015-10-13 15:30:00,85.7,85.7,85.24,85.4,39374.0,85.7,85.7,85.24,85.4,39374.0
2015-10-14 09:30:00,85.53,86.2,85.31,86.09,23339.0,85.53,86.2,85.31,86.09,23339.0
2015-10-14 10:00:00,86.11,86.38,85.99,86.19,4300.0,86.11,86.38,85.99,86.19,4300.0
2015-10-14 10:30:00,86.1,86.1,85.48,85.78,11841.0,86.1,86.1,85.48,85.78,11841.0
2015-10-14 11:00:00,85.83,85.92,85.49,85.64,5300.0,85.83,85.92,85.49,85.64,5300.0
2015-10-14 11:30:00,85.56,85.86,85.4,85.74,5200.0,85.56,85.86,85.4,85.74,5200.0
2015-10-14 12:00:00,85.83,85.84,85.34,85.7,6324.0,85.83,85.84,85.34,85.7,6324.0
2015-10-14 12:30:00,85.78,86.05,85.49,85.83,7170.0,85.78,86.05,85.49,85.83,7170.0
2015-10-14 13:00:00,85.74,85.87,85.55,85.55,2553.0,85.74,85.87,85.55,85.55,2553.0
2015-10-14 13:30:00,85.55,85.55,85.36,85.36,5800.0,85.55,85.55,85.36,85.36,5800.0
2015-10-14 14:00:00,85.4,85.47,84.95,84.95,4077.0,85.4,85.47,84.95,84.95,4077.0
2015-10-14 14:30:00,84.87,84.89,84.33,84.38,8918.0,84.87,84.89,84.33,84.38,8918.0
2015-10-14 15:00:00,84.42,84.52,84.08,84.21,9300.0,84.42,84.52,84.08,84.21,9300.0
2015-10-14 15:30:00,84.24,84.27,83.82,83.99,26383.0,84.24,84.27,83.82,83.99,26383.0
2015-10-15 09:30:00,84.15,84.48,84.14,84.26,18843.0,84.15,84.48,84.14,84.26,18843.0
2015-10-15 10:00:00,84.26,84.28,84.0,84.06,16500.0,84.26,84.28,84.0,84.06,16500.0
2015-10-15 10:30:00,84.07,84.28,83.98,84.21,15690.0,84.07,84.28,83.98,84.21,15690.0
2015-10-15 11:00:00,84.29,84.29,84.07,84.17,8220.0,84.29,84.29,84.07,84.17,8220.0
2015-10-15 11:30:00,84.25,84.25,83.7,83.72,23257.0,84.25,84.25,83.7,83.72,23257.0
2015-10-15 12:00:00,83.77,84.06,83.73,84.0,10900.0,83.77,84.06,83.73,84.0,10900.0
2015-10-15 12:30:00,84.05,84.19,83.77,84.09,23534.0,84.05,84.19,83.77,84.09,23534.0
2015-10-15 13:00:00,84.15,84.33,83.98,84.06,18596.0,84.15,84.33,83.98,84.06,18596.0
2015-10-15 13:30:00,84.11,84.19,83.99,84.1,26990.0,84.11,84.19,83.99,84.1,26990.0
2015-10-15 14:00:00,84.1,84.31,84.01,84.18,17568.0,84.1,84.31,84.01,84.18,17568.0
2015-10-15 14:30:00,84.17,84.26,84.0,84.06,39060.0,84.17,84.26,84.0,84.06,39060.0
2015-10-15 15:00:00,84.01,84.19,84.01,84.07,36251.0,84.01,84.19,84.01,84.07,36251.0
2015-10-15 15:30:00,84.03,84.36,83.98,84.36,56510.0,84.03,84.36,83.98,84.36,56510.0
2015-10-16 09:30:00,84.49,85.98,83.96,84.37,22799.0,84.49,85.98,83.96,84.37,22799.0
2015-10-16 10:00:00,84.55,84.55,83.9,83.98,8971.0,84.55,84.55,83.9,83.98,8971.0
2015-10-16 10:30:00,83.98,84.07,83.78,83.83,7742.0,83.98,84.07,83.78,83.83,7742.0
2015-10-16 11:00:00,83.74,84.07,83.74,83.82,4250.0,83.74,84.07,83.74,83.82,4250.0
2015-10-16 11:30:00,83.9,84.04,83.76,84.0,10177.0,83.9,84.04,83.76,84.0,10177.0
2015-10-16 12:00:00,83.91,84.0,83.76,83.84,9205.0,83.91,84.0,83.76,83.84,9205.0
2015-10-16 12:30:00,83.68,83.99,83.67,83.99,5128.0,83.68,83.99,83.67,83.99,5128.0
2015-10-16 13:00:00,83.96,83.96,83.73,83.76,5653.0,83.96,83.96,83.73,83.76,5653.0
2015-10-16 13:30:00,83.76,83.76,83.43,83.49,4936.0,83.76,83.76,83.43,83.49,4936.0
2015-10-16 14:00:00,83.51,83.51,83.35,83.37,16640.0,83.51,83.51,83.35,83.37,16640.0
2015-10-16 14:30:00,83.4,83.82,83.39,83.82,15451.0,83.4,83.82,83.39,83.82,15451.0
2015-10-16 15:00:00,83.82,83.82,83.59,83.77,15323.0,83.82,83.82,83.59,83.77,15323.0
2015-10-16 15:30:00,83.75,83.81,83.57,83.6,42098.0,83.75,83.81,83.57,83.6,42098.0
2015-10-19 09:30:00,83.15,83.53,83.08,83.53,3138.0,83.15,83.53,83.08,83.53,3138.0
2015-10-19 10:00:00,83.5,83.55,83.3,83.39,7000.0,83.5,83.55,83.3,83.39,7000.0
2015-10-19 10:30:00,83.41,83.52,83.17,83.42,3300.0,83.41,83.52,83.17,83.42,3300.0
2015-10-19 11:00:00,83.35,83.46,83.2,83.35,4308.0,83.35,83.46,83.2,83.35,4308.0
2015-10-19 11:30:00,83.36,83.56,83.18,83.25,6081.0,83.36,83.56,83.18,83.25,6081.0
2015-10-19 12:00:00,83.25,83.27,83.09,83.13,4214.0,83.25,83.27,83.09,83.13,4214.0
2015-10-19 12:30:00,83.22,83.37,83.09,83.26,3016.0,83.22,83.37,83.09,83.26,3016.0
2015-10-19 13:00:00,83.24,83.36,83.2,83.27,4300.0,83.24,83.36,83.2,83.27,4300.0
2015-10-19 13:30:00,83.35,83.44,83.23,83.37,4665.0,83.35,83.44,83.23,83.37,4665.0
2015-10-19 14:00:00,83.37,83.37,83.18,83.19,3668.0,83.37,83.37,83.18,83.19,3668.0
2015-10-19 14:30:00,83.24,83.41,83.24,83.32,3802.0,83.24,83.41,83.24,83.32,3802.0
2015-10-19 15:00:00,83.25,83.44,83.23,83.37,5887.0,83.25,83.44,83.23,83.37,5887.0
2015-10-19 15:30:00,83.32,83.5,83.19,83.44,9240.0,83.32,83.5,83.19,83.44,9240.0
2015-10-20 09:30:00,83.66,83.74,83.3,83.52,18419.0,83.66,83.74,83.3,83.52,18419.0
2015-10-20 10:00:00,83.46,83.58,83.27,83.34,19691.0,83.46,83.58,83.27,83.34,19691.0
2015-10-20 10:30:00,83.47,83.71,83.34,83.59,28998.0,83.47,83.71,83.34,83.59,28998.0
2015-10-20 11:00:00,83.56,83.65,83.49,83.61,19653.0,83.56,83.65,83.49,83.61,19653.0
2015-10-20 11:30:00,83.61,83.63,83.52,83.56,17429.0,83.61,83.63,83.52,83.56,17429.0
2015-10-20 12:00:00,83.58,83.64,83.44,83.63,15055.0,83.58,83.64,83.44,83.63,15055.0
2015-10-20 12:30:00,83.6,83.62,83.46,83.6,7995.0,83.6,83.62,83.46,83.6,7995.0
2015-10-20 13:00:00,83.6,83.62,83.49,83.54,16015.0,83.6,83.62,83.49,83.54,16015.0
2015-10-20 13:30:00,83.51,83.57,83.41,83.52,28397.0,83.51,83.57,83.41,83.52,28397.0
2015-10-20 14:00:00,83.52,83.54,83.41,83.46,14000.0,83.52,83.54,83.41,83.46,14000.0
2015-10-20 14:30:00,83.49,83.8,83.4,83.75,16517.0,83.49,83.8,83.4,83.75,16517.0
2015-10-20 15:00:00,83.76,83.77,83.6,83.69,27118.0,83.76,83.77,83.6,83.69,27118.0
2015-10-20 15:30:00,83.67,83.9,83.65,83.75,31998.0,83.67,83.9,83.65,83.75,31998.0
2015-10-21 09:30:00,84.18,84.89,84.18,84.55,5501.0,84.18,84.89,84.18,84.55,5501.0
2015-10-21 10:00:00,84.44,84.8,84.43,84.43,8451.0,84.44,84.8,84.43,84.43,8451.0
2015-10-21 10:30:00,84.38,84.8,84.36,84.68,3590.0,84.38,84.8,84.36,84.68,3590.0
2015-10-21 11:00:00,84.77,85.05,84.7,85.0,4806.0,84.77,85.05,84.7,85.0,4806.0
2015-10-21 11:30:00,85.0,85.13,84.97,85.13,4966.0,85.0,85.13,84.97,85.13,4966.0
2015-10-21 12:00:00,85.07,85.22,85.05,85.12,4200.0,85.07,85.22,85.05,85.12,4200.0
2015-10-21 12:30:00,85.1,85.3,85.09,85.26,7129.0,85.1,85.3,85.09,85.26,7129.0
2015-10-21 13:00:00,85.09,85.1,84.58,84.58,7126.0,85.09,85.1,84.58,84.58,7126.0
2015-10-21 13:30:00,84.66,84.8,84.54,84.64,9800.0,84.66,84.8,84.54,84.64,9800.0
2015-10-21 14:00:00,84.49,84.49,84.28,84.35,6880.0,84.49,84.49,84.28,84.35,6880.0
2015-10-21 14:30:00,84.39,84.63,84.33,84.35,4283.0,84.39,84.63,84.33,84.35,4283.0
2015-10-21 15:00:00,84.37,84.56,84.01,84.21,16702.0,84.37,84.56,84.01,84.21,16702.0
2015-10-21 15:30:00,84.22,84.35,84.0,84.34,45468.0,84.22,84.35,84.0,84.34,45468.0
2015-10-22 09:30:00,84.8,86.01,84.33,85.79,9080.0,84.8,86.01,84.33,85.79,9080.0
2015-10-22 10:00:00,85.62,86.17,85.54,85.67,10710.0,85.62,86.17,85.54,85.67,10710.0
2015-10-22 10:30:00,85.64,86.34,85.64,86.14,7445.0,85.64,86.34,85.64,86.14,7445.0
2015-10-22 11:00:00,86.13,86.64,86.12,86.64,12298.0,86.13,86.64,86.12,86.64,12298.0
2015-10-22 11:30:00,86.65,87.03,86.58,86.6,14243.0,86.65,87.03,86.58,86.6,14243.0
2015-10-22 12:00:00,86.64,87.15,86.64,87.09,13936.0,86.64,87.15,86.64,87.09,13936.0
2015-10-22 12:30:00,86.93,87.15,86.93,86.96,10890.0,86.93,87.15,86.93,86.96,10890.0
2015-10-22 13:00:00,86.94,87.02,86.75,86.82,9352.0,86.94,87.02,86.75,86.82,9352.0
2015-10-22 13:30:00,86.82,86.86,86.43,86.48,15343.0,86.82,86.86,86.43,86.48,15343.0
2015-10-22 14:00:00,86.47,86.58,86.06,86.14,40150.0,86.47,86.58,86.06,86.14,40150.0
2015-10-22 14:30:00,86.14,86.46,86.05,86.24,12191.0,86.14,86.46,86.05,86.24,12191.0
2015-10-22 15:00:00,86.27,86.37,86.11,86.34,34694.0,86.27,86.37,86.11,86.34,34694.0
2015-10-22 15:30:00,86.38,86.53,86.24,86.52,55746.0,86.38,86.53,86.24,86.52,55746.0
2015-10-23 09:30:00,87.06,87.12,86.74,87.12,7923.0,87.06,87.12,86.74,87.12,7923.0
2015-10-23 10:00:00,87.1,87.16,86.71,86.95,5998.0,87.1,87.16,86.71,86.95,5998.0
2015-10-23 10:30:00,86.81,87.22,86.61,86.91,7766.0,86.81,87.22,86.61,86.91,7766.0
2015-10-23 11:00:00,86.93,87.13,86.58,86.62,6712.0,86.93,87.13,86.58,86.62,6712.0
2015-10-23 11:30:00,86.6,86.82,86.43,86.56,7148.0,86.6,86.82,86.43,86.56,7148.0
2015-10-23 12:00:00,86.59,86.82,86.43,86.82,4744.0,86.59,86.82,86.43,86.82,4744.0
2015-10-23 12:30:00,86.77,86.86,86.44,86.65,4444.0,86.77,86.86,86.44,86.65,4444.0
2015-10-23 13:00:00,86.61,86.68,86.42,86.68,5638.0,86.61,86.68,86.42,86.68,5638.0
2015-10-23 13:30:00,86.58,86.58,86.36,86.47,6677.0,86.58,86.58,86.36,86.47,6677.0
2015-10-23 14:00:00,86.48,86.72,86.38,86.65,6953.0,86.48,86.72,86.38,86.65,6953.0
2015-10-23 14:30:00,86.63,87.13,86.63,86.91,9646.0,86.63,87.13,86.63,86.91,9646.0
2015-10-23 15:00:00,86.9,86.92,86.64,86.67,9093.0,86.9,86.92,86.64,86.67,9093.0
2015-10-23 15:30:00,86.7,86.91,86.7,86.91,26020.0,86.7,86.91,86.7,86.91,26020.0
2015-10-26 09:30:00,86.66,87.21,86.65,86.79,4108.0,86.66,87.21,86.65,86.79,4108.0
2015-10-26 10:00:00,86.37,86.61,86.22,86.22,6669.0,86.37,86.61,86.22,86.22,6669.0
2015-10-26 10:30:00,86.34,86.34,85.99,86.0,5452.0,86.34,86.34,85.99,86.0,5452.0
2015-10-26 11:00:00,86.02,86.24,85.97,86.13,6063.0,86.02,86.24,85.97,86.13,6063.0
2015-10-26 11:30:00,86.28,86.28,86.06,86.14,3400.0,86.28,86.28,86.06,86.14,3400.0
2015-10-26 12:00:00,86.06,86.18,85.97,86.12,6315.0,86.06,86.18,85.97,86.12,6315.0
2015-10-26 12:30:00,86.17,86.2,85.98,86.09,6584.0,86.17,86.2,85.98,86.09,6584.0
2015-10-26 13:00:00,86.09,86.23,85.91,85.97,7262.0,86.09,86.23,85.91,85.97,7262.0
2015-10-26 13:30:00,85.95,86.06,85.82,85.84,8436.0,85.95,86.06,85.82,85.84,8436.0
2015-10-26 14:00:00,85.85,85.9,85.62,85.62,5296.0,85.85,85.9,85.62,85.62,5296.0
2015-10-26 14:30:00,85.63,85.93,85.47,85.74,9355.0,85.63,85.93,85.47,85.74,9355.0
2015-10-26 15:00:00,85.77,86.05,85.75,86.0,8100.0,85.77,86.05,85.75,86.0,8100.0
2015-10-26 15:30:00,85.94,86.05,85.69,85.89,25393.0,85.94,86.05,85.69,85.89,25393.0
2015-10-27 09:30:00,85.64,86.14,85.64,86.12,10374.0,85.64,86.14,85.64,86.12,10374.0
2015-10-27 10:00:00,86.18,86.51,85.55,85.91,5500.0,86.18,86.51,85.55,85.91,5500.0
2015-10-27 10:30:00,86.08,86.28,85.71,86.23,6258.0,86.08,86.28,85.71,86.23,6258.0
2015-10-27 11:00:00,86.04,86.4,86.04,86.26,5745.0,86.04,86.4,86.04,86.26,5745.0
2015-10-27 11:30:00,86.12,86.51,86.05,86.29,10670.0,86.12,86.51,86.05,86.29,10670.0
2015-10-27 12:00:00,86.26,86.44,86.15,86.4,4895.0,86.26,86.44,86.15,86.4,4895.0
2015-10-27 12:30:00,86.39,86.4,85.81,85.81,8229.0,86.39,86.4,85.81,85.81,8229.0
2015-10-27 13:00:00,85.77,85.91,85.5,85.91,21320.0,85.77,85.91,85.5,85.91,21320.0
2015-10-27 13:30:00,85.93,86.25,85.85,85.9,6016.0,85.93,86.25,85.85,85.9,6016.0
2015-10-27 14:00:00,85.98,86.06,85.72,85.83,7978.0,85.98,86.06,85.72,85.83,7978.0
2015-10-27 14:30:00,85.84,85.9,85.73,85.77,8307.0,85.84,85.9,85.73,85.77,8307.0
2015-10-27 15:00:00,85.74,86.14,85.73,86.06,6241.0,85.74,86.14,85.73,86.06,6241.0
2015-10-27 15:30:00,86.07,86.49,85.85,86.37,48073.0,86.07,86.49,85.85,86.37,48073.0
2015-10-28 09:30:00,86.54,87.26,86.31,87.11,11419.0,86.54,87.26,86.31,87.11,11419.0
2015-10-28 10:00:00,87.19,87.8,87.1,87.62,14600.0,87.19,87.8,87.1,87.62,14600.0
2015-10-28 10:30:00,87.63,88.0,87.54,87.8,14700.0,87.63,88.0,87.54,87.8,14700.0
2015-10-28 11:00:00,87.93,88.41,87.84,88.11,13250.0,87.93,88.41,87.84,88.11,13250.0
2015-10-28 11:30:00,88.11,88.31,87.74,87.82,11580.0,88.11,88.31,87.74,87.82,11580.0
2015-10-28 12:00:00,87.69,88.0,87.6,87.88,7800.0,87.69,88.0,87.6,87.88,7800.0
2015-10-28 12:30:00,87.72,87.83,87.6,87.6,9901.0,87.72,87.83,87.6,87.6,9901.0
2015-10-28 13:00:00,87.55,87.75,87.55,87.58,6536.0,87.55,87.75,87.55,87.58,6536.0
2015-10-28 13:30:00,87.47,87.81,87.46,87.81,8500.0,87.47,87.81,87.46,87.81,8500.0
2015-10-28 14:00:00,87.84,87.84,86.89,87.56,15580.0,87.84,87.84,86.89,87.56,15580.0
2015-10-28 14:30:00,87.48,87.91,87.2,87.7,23272.0,87.48,87.91,87.2,87.7,23272.0
2015-10-28 15:00:00,87.71,88.01,87.61,87.69,24584.0,87.71,88.01,87.61,87.69,24584.0
2015-10-28 15:30:00,87.9,88.81,87.81,88.53,67395.0,87.9,88.81,87.81,88.53,67395.0
2015-10-29 09:30:00,88.18,90.86,88.18,90.31,28784.0,88.18,90.86,88.18,90.31,28784.0
2015-10-29 10:00:00,90.2,90.33,88.94,89.32,48330.0,90.2,90.33,88.94,89.32,48330.0
2015-10-29 10:30:00,89.14,89.17,87.94,88.23,10655.0,89.14,89.17,87.94,88.23,10655.0
2015-10-29 11:00:00,88.29,88.59,87.99,88.25,6600.0,88.29,88.59,87.99,88.25,6600.0
2015-10-29 11:30:00,88.59,88.99,87.83,88.14,18642.0,88.59,88.99,87.83,88.14,18642.0
2015-10-29 12:00:00,88.04,88.27,87.89,87.89,5370.0,88.04,88.27,87.89,87.89,5370.0
2015-10-29 12:30:00,88.1,88.41,87.82,88.06,7000.0,88.1,88.41,87.82,88.06,7000.0
2015-10-29 13:00:00,88.02,88.3,87.75,87.82,4700.0,88.02,88.3,87.75,87.82,4700.0
2015-10-29 13:30:00,87.73,88.17,87.25,87.56,9003.0,87.73,88.17,87.25,87.56,9003.0
2015-10-29 14:00:00,87.57,88.31,87.45,88.23,7603.0,87.57,88.31,87.45,88.23,7603.0
2015-10-29 14:30:00,88.43,88.63,88.03,88.56,17171.0,88.43,88.63,88.03,88.56,17171.0
2015-10-29 15:00:00,88.66,89.06,88.45,89.01,14742.0,88.66,89.06,88.45,89.01,14742.0
2015-10-29 15:30:00,89.08,89.18,88.9,89.03,41984.0,89.08,89.18,88.9,89.03,41984.0
2015-10-30 09:30:00,89.02,89.41,88.75,89.06,6696.0,89.02,89.41,88.75,89.06,6696.0
2015-10-30 10:00:00,89.25,89.63,89.15,89.29,2513.0,89.25,89.63,89.15,89.29,2513.0
2015-10-30 10:30:00,89.16,89.62,89.14,89.23,6228.0,89.16,89.62,89.14,89.23,6228.0
2015-10-30 11:00:00,89.36,89.46,89.21,89.46,10912.0,89.36,89.46,89.21,89.46,10912.0
2015-10-30 11:30:00,89.42,89.6,89.36,89.37,8241.0,89.42,89.6,89.36,89.37,8241.0
2015-10-30 12:00:00,89.42,89.62,89.31,89.49,9929.0,89.42,89.62,89.31,89.49,9929.0
2015-10-30 12:30:00,89.47,89.6,89.4,89.49,5169.0,89.47,89.6,89.4,89.49,5169.0
2015-10-30 13:00:00,89.49,89.49,89.11,89.26,2473.0,89.49,89.49,89.11,89.26,2473.0
2015-10-30 13:30:00,89.23,89.4,89.18,89.35,6759.0,89.23,89.4,89.18,89.35,6759.0
2015-10-30 14:00:00,89.31,89.34,89.1,89.29,17382.0,89.31,89.34,89.1,89.29,17382.0
2015-10-30 14:30:00,89.23,89.34,89.11,89.15,10889.0,89.23,89.34,89.11,89.15,10889.0
2015-10-30 15:00:00,89.16,89.48,89.13,89.26,9313.0,89.16,89.48,89.13,89.26,9313.0
2015-10-30 15:30:00,89.16,89.44,89.09,89.21,46482.0,89.16,89.44,89.09,89.21,46482.0
2015-11-02 09:30:00,89.11,89.81,89.01,89.15,13110.0,89.11,89.81,89.01,89.15,13110.0
2015-11-02 10:00:00,89.32,89.32,89.0,89.06,19250.0,89.32,89.32,89.0,89.06,19250.0
2015-11-02 10:30:00,89.01,89.51,88.91,89.39,25053.0,89.01,89.51,88.91,89.39,25053.0
2015-11-02 11:00:00,89.38,89.61,89.32,89.34,14815.0,89.38,89.61,89.32,89.34,14815.0
2015-11-02 11:30:00,89.33,89.59,89.22,89.25,14300.0,89.33,89.59,89.22,89.25,14300.0
2015-11-02 12:00:00,89.15,89.26,88.99,89.01,11606.0,89.15,89.26,88.99,89.01,11606.0
2015-11-02 12:30:00,89.1,89.15,88.95,88.98,15291.0,89.1,89.15,88.95,88.98,15291.0
2015-11-02 13:00:00,89.05,89.13,88.99,89.07,3600.0,89.05,89.13,88.99,89.07,3600.0
2015-11-02 13:30:00,89.15,89.19,88.98,89.08,16787.0,89.15,89.19,88.98,89.08,16787.0
2015-11-02 14:00:00,89.18,89.37,89.04,89.36,11861.0,89.18,89.37,89.04,89.36,11861.0
2015-11-02 14:30:00,89.37,89.89,89.31,89.71,6338.0,89.37,89.89,89.31,89.71,6338.0
2015-11-02 15:00:00,89.7,89.77,89.55,89.66,9024.0,89.7,89.77,89.55,89.66,9024.0
2015-11-02 15:30:00,89.57,89.97,89.52,89.78,39163.0,89.57,89.97,89.52,89.78,39163.0
2015-11-03 09:30:00,89.59,90.06,89.33,89.66,6953.0,89.59,90.06,89.33,89.66,6953.0
2015-11-03 10:00:00,89.74,90.32,89.63,90.21,15253.0,89.74,90.32,89.63,90.21,15253.0
2015-11-03 10:30:00,90.19,90.46,90.04,90.29,14600.0,90.19,90.46,90.04,90.29,14600.0
2015-11-03 11:00:00,90.22,90.8,90.16,90.77,12105.0,90.22,90.8,90.16,90.77,12105.0
2015-11-03 11:30:00,90.69,91.32,90.69,91.27,10873.0,90.69,91.32,90.69,91.27,10873.0
2015-11-03 12:00:00,91.32,91.37,91.03,91.31,9636.0,91.32,91.37,91.03,91.31,9636.0
2015-11-03 12:30:00,91.15,91.55,91.03,91.5,7885.0,91.15,91.55,91.03,91.5,7885.0
2015-11-03 13:00:00,91.49,91.61,91.42,91.45,9200.0,91.49,91.61,91.42,91.45,9200.0
2015-11-03 13:30:00,91.45,91.85,91.43,91.79,9788.0,91.45,91.85,91.43,91.79,9788.0
2015-11-03 14:00:00,91.84,92.04,91.67,91.83,8900.0,91.84,92.04,91.67,91.83,8900.0
2015-11-03 14:30:00,91.94,91.97,91.72,91.84,4903.0,91.94,91.97,91.72,91.84,4903.0
2015-11-03 15:00:00,91.89,91.89,91.55,91.63,9129.0,91.89,91.89,91.55,91.63,9129.0
2015-11-03 15:30:00,91.63,91.63,91.34,91.4,23624.0,91.63,91.63,91.34,91.4,23624.0
2015-11-04 09:30:00,92.3,92.79,91.4,91.46,21113.0,92.3,92.79,91.4,91.46,21113.0
2015-11-04 10:00:00,91.71,91.78,91.4,91.51,17195.0,91.71,91.78,91.4,91.51,17195.0
2015-11-04 10:30:00,91.47,91.7,91.35,91.46,29500.0,91.47,91.7,91.35,91.46,29500.0
2015-11-04 11:00:00,91.45,91.45,91.02,91.14,16409.0,91.45,91.45,91.02,91.14,16409.0
2015-11-04 11:30:00,91.17,91.27,90.98,91.27,15300.0,91.17,91.27,90.98,91.27,15300.0
2015-11-04 12:00:00,91.18,91.35,91.05,91.35,10391.0,91.18,91.35,91.05,91.35,10391.0
2015-11-04 12:30:00,91.31,91.44,91.13,91.4,12202.0,91.31,91.44,91.13,91.4,12202.0
2015-11-04 13:00:00,91.39,91.39,91.04,91.18,9366.0,91.39,91.39,91.04,91.18,9366.0
2015-11-04 13:30:00,91.18,91.41,91.16,91.39,13493.0,91.18,91.41,91.16,91.39,13493.0
2015-11-04 14:00:00,91.38,91.54,91.13,91.16,24394.0,91.38,91.54,91.13,91.16,24394.0
2015-11-04 14:30:00,91.13,91.13,90.35,90.4,36010.0,91.13,91.13,90.35,90.4,36010.0
2015-11-04 15:00:00,90.42,90.91,90.03,90.82,47414.0,90.42,90.91,90.03,90.82,47414.0
2015-11-04 15:30:00,90.82,91.1,90.54,91.06,80678.0,90.82,91.1,90.54,91.06,80678.0
2015-11-05 09:30:00,91.01,91.57,91.0,91.16,4559.0,91.01,91.57,91.0,91.16,4559.0
2015-11-05 10:00:00,91.24,91.33,90.59,90.74,8295.0,91.24,91.33,90.59,90.74,8295.0
2015-11-05 10:30:00,90.58,90.79,90.45,90.65,5600.0,90.58,90.79,90.45,90.65,5600.0
2015-11-05 11:00:00,90.5,90.86,90.5,90.85,5076.0,90.5,90.86,90.5,90.85,5076.0
2015-11-05 11:30:00,90.89,90.93,90.59,90.93,6933.0,90.89,90.93,90.59,90.93,6933.0
2015-11-05 12:00:00,91.0,91.15,90.89,91.0,9500.0,91.0,91.15,90.89,91.0,9500.0
2015-11-05 12:30:00,91.01,91.32,90.95,91.26,9172.0,91.01,91.32,90.95,91.26,9172.0
2015-11-05 13:00:00,91.27,91.47,91.15,91.15,7672.0,91.27,91.47,91.15,91.15,7672.0
2015-11-05 13:30:00,91.25,91.68,91.15,91.68,7853.0,91.25,91.68,91.15,91.68,7853.0
2015-11-05 14:00:00,91.68,91.71,91.17,91.17,12281.0,91.68,91.71,91.17,91.17,12281.0
2015-11-05 14:30:00,91.17,91.33,91.09,91.33,11077.0,91.17,91.33,91.09,91.33,11077.0
2015-11-05 15:00:00,91.27,91.4,91.09,91.4,14554.0,91.27,91.4,91.09,91.4,14554.0
2015-11-05 15:30:00,91.4,91.46,91.02,91.09,41659.0,91.4,91.46,91.02,91.09,41659.0
2015-11-06 09:30:00,91.15,91.7,90.76,91.28,10551.0,91.15,91.7,90.76,91.28,10551.0
2015-11-06 10:00:00,91.27,91.27,90.59,91.05,5565.0,91.27,91.27,90.59,91.05,5565.0
2015-11-06 10:30:00,90.88,91.36,90.86,91.17,8100.0,90.88,91.36,90.86,91.17,8100.0
2015-11-06 11:00:00,90.99,91.33,90.99,91.23,3811.0,90.99,91.33,90.99,91.23,3811.0
2015-11-06 11:30:00,91.23,91.74,91.23,91.55,7620.0,91.23,91.74,91.23,91.55,7620.0
2015-11-06 12:00:00,91.55,91.8,91.55,91.79,4301.0,91.55,91.8,91.55,91.79,4301.0
2015-11-06 12:30:00,91.77,91.85,91.57,91.85,4150.0,91.77,91.85,91.57,91.85,4150.0
2015-11-06 13:00:00,91.87,92.12,91.87,92.04,3840.0,91.87,92.12,91.87,92.04,3840.0
2015-11-06 13:30:00,92.04,92.09,91.65,91.82,6637.0,92.04,92.09,91.65,91.82,6637.0
2015-11-06 14:00:00,91.79,91.89,91.63,91.64,4237.0,91.79,91.89,91.63,91.64,4237.0
2015-11-06 14:30:00,91.73,91.86,91.62,91.7,6344.0,91.73,91.86,91.62,91.7,6344.0
2015-11-06 15:00:00,91.7,91.85,91.67,91.79,10158.0,91.7,91.85,91.67,91.79,10158.0
2015-11-06 15:30:00,91.76,91.97,91.73,91.91,25746.0,91.76,91.97,91.73,91.91,25746.0
2015-11-09 09:30:00,91.57,92.25,90.41,90.87,12467.0,91.57,92.25,90.41,90.87,12467.0
2015-11-09 10:00:00,90.88,91.09,90.73,91.09,5997.0,90.88,91.09,90.73,91.09,5997.0
2015-11-09 10:30:00,91.01,91.25,90.93,91.22,7585.0,91.01,91.25,90.93,91.22,7585.0
2015-11-09 11:00:00,91.16,91.24,90.92,91.16,17251.0,91.16,91.24,90.92,91.16,17251.0
2015-11-09 11:30:00,91.22,91.24,90.95,91.07,8840.0,91.22,91.24,90.95,91.07,8840.0
2015-11-09 12:00:00,91.07,91.1,90.92,91.1,7303.0,91.07,91.1,90.92,91.1,7303.0
2015-11-09 12:30:00,91.0,91.31,91.0,91.28,9092.0,91.0,91.31,91.0,91.28,9092.0
2015-11-09 13:00:00,91.23,91.27,91.15,91.18,6394.0,91.23,91.27,91.15,91.18,6394.0
2015-11-09 13:30:00,91.19,91.3,91.05,91.15,3868.0,91.19,91.3,91.05,91.15,3868.0
2015-11-09 14:00:00,91.07,91.34,91.07,91.3,5409.0,91.07,91.34,91.07,91.3,5409.0
2015-11-09 14:30:00,91.28,91.3,90.92,90.95,5223.0,91.28,91.3,90.92,90.95,5223.0
2015-11-09 15:00:00,90.9,90.93,90.65,90.8,8887.0,90.9,90.93,90.65,90.8,8887.0
2015-11-09 15:30:00,90.82,91.13,90.75,90.81,30428.0,90.82,91.13,90.75,90.81,30428.0
2015-11-10 09:30:00,90.63,91.47,90.63,91.13,1975.0,90.63,91.47,90.63,91.13,1975.0
2015-11-10 10:00:00,91.3,91.3,90.19,90.3,3217.0,91.3,91.3,90.19,90.3,3217.0
2015-11-10 10:30:00,90.31,90.47,90.2,90.47,4403.0,90.31,90.47,90.2,90.47,4403.0
2015-11-10 11:00:00,90.39,90.51,89.85,89.85,3288.0,90.39,90.51,89.85,89.85,3288.0
2015-11-10 11:30:00,89.85,90.09,89.75,90.08,4500.0,89.85,90.09,89.75,90.08,4500.0
2015-11-10 12:00:00,90.1,90.6,90.07,90.46,7257.0,90.1,90.6,90.07,90.46,7257.0
2015-11-10 12:30:00,90.35,90.65,90.21,90.49,2909.0,90.35,90.65,90.21,90.49,2909.0
2015-11-10 13:00:00,90.43,90.43,90.24,90.24,3435.0,90.43,90.43,90.24,90.24,3435.0
2015-11-10 13:30:00,90.36,90.4,90.25,90.29,2600.0,90.36,90.4,90.25,90.29,2600.0
2015-11-10 14:00:00,90.25,90.42,90.2,90.22,5736.0,90.25,90.42,90.2,90.22,5736.0
2015-11-10 14:30:00,90.24,90.87,90.18,90.57,5595.0,90.24,90.87,90.18,90.57,5595.0
2015-11-10 15:00:00,90.66,90.68,90.51,90.59,12956.0,90.66,90.68,90.51,90.59,12956.0
2015-11-10 15:30:00,90.63,90.77,90.51,90.77,24510.0,90.63,90.77,90.51,90.77,24510.0
2015-11-11 09:30:00,90.81,90.81,89.43,89.7,6608.0,90.81,90.81,89.43,89.7,6608.0
2015-11-11 10:00:00,89.63,89.63,89.08,89.37,6500.0,89.63,89.63,89.08,89.37,6500.0
2015-11-11 10:30:00,89.47,89.47,89.13,89.2,4450.0,89.47,89.47,89.13,89.2,4450.0
2015-11-11 11:00:00,89.23,89.44,89.14,89.14,3396.0,89.23,89.44,89.14,89.14,3396.0
2015-11-11 11:30:00,89.22,89.89,89.22,89.89,3711.0,89.22,89.89,89.22,89.89,3711.0
2015-11-11 12:00:00,89.74,90.01,89.5,89.98,2582.0,89.74,90.01,89.5,89.98,2582.0
2015-11-11 12:30:00,89.85,89.9,89.72,89.85,3945.0,89.85,89.9,89.72,89.85,3945.0
2015-11-11 13:00:00,89.79,89.85,89.08,89.1,4611.0,89.79,89.85,89.08,89.1,4611.0
2015-11-11 13:30:00,89.2,89.54,89.17,89.3,3940.0,89.2,89.54,89.17,89.3,3940.0
2015-11-11 14:00:00,89.33,89.37,89.12,89.35,6840.0,89.33,89.37,89.12,89.35,6840.0
2015-11-11 14:30:00,89.48,89.67,89.05,89.06,8893.0,89.48,89.67,89.05,89.06,8893.0
2015-11-11 15:00:00,89.04,89.23,88.96,89.23,6005.0,89.04,89.23,88.96,89.23,6005.0
2015-11-11 15:30:00,89.26,89.32,89.08,89.13,22635.0,89.26,89.32,89.08,89.13,22635.0
2015-11-12 09:30:00,88.41,88.67,87.77,88.15,6924.0,88.41,88.67,87.77,88.15,6924.0
2015-11-12 10:00:00,87.95,88.22,87.71,87.95,5100.0,87.95,88.22,87.71,87.95,5100.0
2015-11-12 10:30:00,87.91,88.41,87.6,88.41,7327.0,87.91,88.41,87.6,88.41,7327.0
2015-11-12 11:00:00,88.47,88.54,87.83,87.83,14570.0,88.47,88.54,87.83,87.83,14570.0
2015-11-12 11:30:00,87.83,87.87,87.5,87.71,10358.0,87.83,87.87,87.5,87.71,10358.0
2015-11-12 12:00:00,87.63,87.86,87.29,87.34,7236.0,87.63,87.86,87.29,87.34,7236.0
2015-11-12 12:30:00,87.37,87.77,87.33,87.59,5800.0,87.37,87.77,87.33,87.59,5800.0
2015-11-12 13:00:00,87.6,87.88,87.57,87.63,7856.0,87.6,87.88,87.57,87.63,7856.0
2015-11-12 13:30:00,87.65,87.85,87.57,87.73,6500.0,87.65,87.85,87.57,87.73,6500.0
2015-11-12 14:00:00,87.81,87.81,87.32,87.48,6697.0,87.81,87.81,87.32,87.48,6697.0
2015-11-12 14:30:00,87.5,87.5,86.96,87.14,6163.0,87.5,87.5,86.96,87.14,6163.0
2015-11-12 15:00:00,87.17,87.34,87.01,87.21,10712.0,87.17,87.34,87.01,87.21,10712.0
2015-11-12 15:30:00,87.2,87.27,87.0,87.17,36987.0,87.2,87.27,87.0,87.17,36987.0
2015-11-13 09:30:00,86.61,87.33,86.41,86.76,7405.0,86.61,87.33,86.41,86.76,7405.0
2015-11-13 10:00:00,86.66,86.84,86.04,86.24,5760.0,86.66,86.84,86.04,86.24,5760.0
2015-11-13 10:30:00,86.37,86.76,86.37,86.7,4200.0,86.37,86.76,86.37,86.7,4200.0
2015-11-13 11:00:00,86.69,87.02,86.35,87.0,6427.0,86.69,87.02,86.35,87.0,6427.0
2015-11-13 11:30:00,86.95,87.47,86.9,87.47,5098.0,86.95,87.47,86.9,87.47,5098.0
2015-11-13 12:00:00,87.48,87.69,87.27,87.37,4674.0,87.48,87.69,87.27,87.37,4674.0
2015-11-13 12:30:00,87.34,87.46,87.1,87.32,7003.0,87.34,87.46,87.1,87.32,7003.0
2015-11-13 13:00:00,87.32,87.48,86.97,87.05,4139.0,87.32,87.48,86.97,87.05,4139.0
2015-11-13 13:30:00,87.08,87.2,86.88,86.95,9930.0,87.08,87.2,86.88,86.95,9930.0
2015-11-13 14:00:00,87.0,87.16,86.55,86.59,6824.0,87.0,87.16,86.55,86.59,6824.0
2015-11-13 14:30:00,86.59,86.63,86.38,86.42,4641.0,86.59,86.63,86.38,86.42,4641.0
2015-11-13 15:00:00,86.54,86.77,86.54,86.59,5207.0,86.54,86.77,86.54,86.59,5207.0
2015-11-13 15:30:00,86.57,86.77,86.51,86.63,17609.0,86.57,86.77,86.51,86.63,17609.0
2015-11-16 09:30:00,86.65,87.56,86.65,87.36,2173.0,86.65,87.56,86.65,87.36,2173.0
2015-11-16 10:00:00,87.24,87.38,86.77,87.38,4480.0,87.24,87.38,86.77,87.38,4480.0
2015-11-16 10:30:00,87.31,87.31,86.93,87.06,3515.0,87.31,87.31,86.93,87.06,3515.0
2015-11-16 11:00:00,87.08,87.27,86.76,87.21,9950.0,87.08,87.27,86.76,87.21,9950.0
2015-11-16 11:30:00,87.21,87.42,86.72,86.78,12787.0,87.21,87.42,86.72,86.78,12787.0
2015-11-16 12:00:00,86.78,87.34,86.77,87.0,15228.0,86.78,87.34,86.77,87.0,15228.0
2015-11-16 12:30:00,87.05,87.44,87.04,87.38,8400.0,87.05,87.44,87.04,87.38,8400.0
2015-11-16 13:00:00,87.3,87.34,87.22,87.25,3100.0,87.3,87.34,87.22,87.25,3100.0
2015-11-16 13:30:00,87.25,87.34,87.17,87.21,5188.0,87.25,87.34,87.17,87.21,5188.0
2015-11-16 14:00:00,87.23,87.35,87.15,87.33,6213.0,87.23,87.35,87.15,87.33,6213.0
2015-11-16 14:30:00,87.52,87.56,87.36,87.48,5506.0,87.52,87.56,87.36,87.48,5506.0
2015-11-16 15:00:00,87.47,88.06,87.47,87.91,7900.0,87.47,88.06,87.47,87.91,7900.0
2015-11-16 15:30:00,87.94,88.29,87.9,88.25,28769.0,87.94,88.29,87.9,88.25,28769.0
2015-11-17 09:30:00,88.31,88.69,87.96,87.96,13324.0,88.31,88.69,87.96,87.96,13324.0
2015-11-17 10:00:00,88.0,88.4,87.9,88.23,15287.0,88.0,88.4,87.9,88.23,15287.0
2015-11-17 10:30:00,88.24,88.85,88.16,88.76,9900.0,88.24,88.85,88.16,88.76,9900.0
2015-11-17 11:00:00,88.72,89.09,88.71,89.09,10548.0,88.72,89.09,88.71,89.09,10548.0
2015-11-17 11:30:00,89.11,89.3,88.63,89.08,6694.0,89.11,89.3,88.63,89.08,6694.0
2015-11-17 12:00:00,89.04,89.49,89.01,89.1,12518.0,89.04,89.49,89.01,89.1,12518.0
2015-11-17 12:30:00,89.2,89.23,88.88,89.06,6672.0,89.2,89.23,88.88,89.06,6672.0
2015-11-17 13:00:00,89.06,89.06,88.58,88.63,6890.0,89.06,89.06,88.58,88.63,6890.0
2015-11-17 13:30:00,88.41,88.8,88.33,88.8,17200.0,88.41,88.8,88.33,88.8,17200.0
2015-11-17 14:00:00,88.87,89.01,88.67,88.73,7613.0,88.87,89.01,88.67,88.73,7613.0
2015-11-17 14:30:00,88.5,88.7,88.48,88.7,14173.0,88.5,88.7,88.48,88.7,14173.0
2015-11-17 15:00:00,88.85,88.85,88.28,88.52,8600.0,88.85,88.85,88.28,88.52,8600.0
2015-11-17 15:30:00,88.43,88.56,88.09,88.19,26022.0,88.43,88.56,88.09,88.19,26022.0
2015-11-18 09:30:00,88.6,89.0,88.4,88.88,10421.0,88.6,89.0,88.4,88.88,10421.0
2015-11-18 10:00:00,88.82,89.25,88.78,88.99,10373.0,88.82,89.25,88.78,88.99,10373.0
2015-11-18 10:30:00,89.03,89.2,88.73,88.76,6474.0,89.03,89.2,88.73,88.76,6474.0
2015-11-18 11:00:00,88.62,88.92,88.47,88.69,5700.0,88.62,88.92,88.47,88.69,5700.0
2015-11-18 11:30:00,88.93,89.13,88.85,89.11,2900.0,88.93,89.13,88.85,89.11,2900.0
2015-11-18 12:00:00,89.12,89.16,88.87,89.09,10100.0,89.12,89.16,88.87,89.09,10100.0
2015-11-18 12:30:00,89.11,89.23,88.81,88.81,4336.0,89.11,89.23,88.81,88.81,4336.0
2015-11-18 13:00:00,88.88,88.96,88.74,88.85,4349.0,88.88,88.96,88.74,88.85,4349.0
2015-11-18 13:30:00,88.76,88.79,88.37,88.43,4802.0,88.76,88.79,88.37,88.43,4802.0
2015-11-18 14:00:00,88.39,89.08,88.38,88.83,15936.0,88.39,89.08,88.38,88.83,15936.0
2015-11-18 14:30:00,88.85,89.03,88.8,89.01,9280.0,88.85,89.03,88.8,89.01,9280.0
2015-11-18 15:00:00,89.06,89.12,88.76,88.83,9985.0,89.06,89.12,88.76,88.83,9985.0
2015-11-18 15:30:00,88.88,89.21,88.7,89.06,25941.0,88.88,89.21,88.7,89.06,25941.0
2015-11-19 09:30:00,89.11,89.93,89.11,89.75,2209.0,89.11,89.93,89.11,89.75,2209.0
2015-11-19 10:00:00,89.58,89.78,89.37,89.67,5319.0,89.58,89.78,89.37,89.67,5319.0
2015-11-19 10:30:00,89.65,89.74,89.4,89.71,5966.0,89.65,89.74,89.4,89.71,5966.0
2015-11-19 11:00:00,89.78,90.05,89.4,89.73,12375.0,89.78,90.05,89.4,89.73,12375.0
2015-11-19 11:30:00,89.72,89.74,89.16,89.68,6005.0,89.72,89.74,89.16,89.68,6005.0
2015-11-19 12:00:00,89.59,89.73,89.11,89.35,6253.0,89.59,89.73,89.11,89.35,6253.0
2015-11-19 12:30:00,89.39,89.66,89.39,89.66,1800.0,89.39,89.66,89.39,89.66,1800.0
2015-11-19 13:00:00,89.7,89.76,89.51,89.58,10317.0,89.7,89.76,89.51,89.58,10317.0
2015-11-19 13:30:00,89.6,89.71,89.45,89.69,15815.0,89.6,89.71,89.45,89.69,15815.0
2015-11-19 14:00:00,89.71,89.8,89.55,89.76,5413.0,89.71,89.8,89.55,89.76,5413.0
2015-11-19 14:30:00,89.68,90.29,89.68,90.29,9903.0,89.68,90.29,89.68,90.29,9903.0
2015-11-19 15:00:00,90.3,90.56,90.18,90.37,13487.0,90.3,90.56,90.18,90.37,13487.0
2015-11-19 15:30:00,90.39,90.73,90.26,90.57,30977.0,90.39,90.73,90.26,90.57,30977.0
2015-11-20 09:30:00,91.13,91.7,91.07,91.2,19087.0,91.13,91.7,91.07,91.2,19087.0
2015-11-20 10:00:00,91.29,92.2,91.22,92.05,9221.0,91.29,92.2,91.22,92.05,9221.0
2015-11-20 10:30:00,92.14,92.35,92.13,92.28,6265.0,92.14,92.35,92.13,92.28,6265.0
2015-11-20 11:00:00,92.2,92.64,92.2,92.64,10739.0,92.2,92.64,92.2,92.64,10739.0
2015-11-20 11:30:00,92.56,92.65,92.02,92.15,5600.0,92.56,92.65,92.02,92.15,5600.0
2015-11-20 12:00:00,92.04,92.11,91.71,91.71,11472.0,92.04,92.11,91.71,91.71,11472.0
2015-11-20 12:30:00,91.87,92.13,91.72,91.86,6811.0,91.87,92.13,91.72,91.86,6811.0
2015-11-20 13:00:00,91.92,91.96,91.49,91.53,8652.0,91.92,91.96,91.49,91.53,8652.0
2015-11-20 13:30:00,91.51,91.58,91.29,91.5,6201.0,91.51,91.58,91.29,91.5,6201.0
2015-11-20 14:00:00,91.5,92.17,91.5,91.85,14497.0,91.5,92.17,91.5,91.85,14497.0
2015-11-20 14:30:00,91.75,91.95,91.4,91.45,4990.0,91.75,91.95,91.4,91.45,4990.0
2015-11-20 15:00:00,91.46,91.68,91.46,91.6,5293.0,91.46,91.68,91.46,91.6,5293.0
2015-11-20 15:30:00,91.64,91.9,91.58,91.89,21687.0,91.64,91.9,91.58,91.89,21687.0
2015-11-23 09:30:00,91.7,92.32,91.7,91.83,1962.0,91.7,92.32,91.7,91.83,1962.0
2015-11-23 10:00:00,91.54,92.29,91.45,92.17,4555.0,91.54,92.29,91.45,92.17,4555.0
2015-11-23 10:30:00,92.06,92.64,91.87,92.64,5689.0,92.06,92.64,91.87,92.64,5689.0
2015-11-23 11:00:00,92.6,92.79,92.23,92.69,8591.0,92.6,92.79,92.23,92.69,8591.0
2015-11-23 11:30:00,92.68,92.75,92.39,92.64,5755.0,92.68,92.75,92.39,92.64,5755.0
2015-11-23 12:00:00,92.51,92.57,92.03,92.16,3653.0,92.51,92.57,92.03,92.16,3653.0
2015-11-23 12:30:00,92.14,92.36,92.09,92.29,5190.0,92.14,92.36,92.09,92.29,5190.0
2015-11-23 13:00:00,92.42,92.42,92.14,92.14,4200.0,92.42,92.42,92.14,92.14,4200.0
2015-11-23 13:30:00,92.05,92.2,91.8,91.99,5709.0,92.05,92.2,91.8,91.99,5709.0
2015-11-23 14:00:00,91.97,92.17,91.79,91.8,7966.0,91.97,92.17,91.79,91.8,7966.0
2015-11-23 14:30:00,91.75,91.84,91.61,91.82,6201.0,91.75,91.84,91.61,91.82,6201.0
2015-11-23 15:00:00,91.83,91.99,91.7,91.96,13801.0,91.83,91.99,91.7,91.96,13801.0
2015-11-23 15:30:00,91.97,92.22,91.94,92.08,21754.0,91.97,92.22,91.94,92.08,21754.0
2015-11-24 09:30:00,91.42,91.9,91.42,91.53,8202.0,91.42,91.9,91.42,91.53,8202.0
2015-11-24 10:00:00,91.43,91.7,91.17,91.59,9300.0,91.43,91.7,91.17,91.59,9300.0
2015-11-24 10:30:00,91.6,91.6,90.76,91.05,49700.0,91.6,91.6,90.76,91.05,49700.0
2015-11-24 11:00:00,91.43,91.83,91.43,91.5,7700.0,91.43,91.83,91.43,91.5,7700.0
2015-11-24 11:30:00,91.5,92.28,91.5,92.05,8410.0,91.5,92.28,91.5,92.05,8410.0
2015-11-24 12:00:00,92.03,92.27,91.81,92.0,3910.0,92.03,92.27,91.81,92.0,3910.0
2015-11-24 12:30:00,92.05,92.05,91.72,91.95,4599.0,92.05,92.05,91.72,91.95,4599.0
2015-11-24 13:00:00,92.08,92.81,92.04,92.79,5563.0,92.08,92.81,92.04,92.79,5563.0
2015-11-24 13:30:00,92.8,92.86,92.13,92.22,7767.0,92.8,92.86,92.13,92.22,7767.0
2015-11-24 14:00:00,92.26,92.75,92.26,92.67,12529.0,92.26,92.75,92.26,92.67,12529.0
2015-11-24 14:30:00,92.58,92.93,92.58,92.86,5821.0,92.58,92.93,92.58,92.86,5821.0
2015-11-24 15:00:00,92.83,93.22,92.72,93.05,8497.0,92.83,93.22,92.72,93.05,8497.0
2015-11-24 15:30:00,93.11,93.22,92.93,92.95,32362.0,93.11,93.22,92.93,92.95,32362.0
2015-11-25 09:30:00,93.04,93.4,92.63,93.34,46101.0,93.04,93.4,92.63,93.34,46101.0
2015-11-25 10:00:00,93.18,93.43,93.08,93.08,2804.0,93.18,93.43,93.08,93.08,2804.0
2015-11-25 10:30:00,93.13,93.5,93.12,93.5,64850.0,93.13,93.5,93.12,93.5,64850.0
2015-11-25 11:00:00,93.29,93.29,92.79,92.81,6700.0,93.29,93.29,92.79,92.81,6700.0
2015-11-25 11:30:00,92.73,93.01,92.56,93.0,7280.0,92.73,93.01,92.56,93.0,7280.0
2015-11-25 12:00:00,93.05,93.38,92.99,93.24,4084.0,93.05,93.38,92.99,93.24,4084.0
2015-11-25 12:30:00,93.19,93.21,92.92,92.98,2907.0,93.19,93.21,92.92,92.98,2907.0
2015-11-25 13:00:00,92.99,92.99,92.6,92.6,3887.0,92.99,92.99,92.6,92.6,3887.0
2015-11-25 13:30:00,92.64,92.72,92.37,92.49,13711.0,92.64,92.72,92.37,92.49,13711.0
2015-11-25 14:00:00,92.61,92.93,92.59,92.8,5262.0,92.61,92.93,92.59,92.8,5262.0
2015-11-25 14:30:00,92.83,92.95,92.63,92.74,50109.0,92.83,92.95,92.63,92.74,50109.0
2015-11-25 15:00:00,92.78,93.17,92.77,93.0,5000.0,92.78,93.17,92.77,93.0,5000.0
2015-11-25 15:30:00,93.05,93.05,92.77,93.02,17650.0,93.05,93.05,92.77,93.02,17650.0
2015-11-27 09:30:00,93.1,93.18,92.67,92.8,4110.0,93.1,93.18,92.67,92.8,4110.0
2015-11-27 10:00:00,92.85,92.92,92.3,92.82,3400.0,92.85,92.92,92.3,92.82,3400.0
2015-11-27 10:30:00,92.88,92.98,92.65,92.87,6400.0,92.88,92.98,92.65,92.87,6400.0
2015-11-27 11:00:00,92.87,93.54,92.87,93.54,9206.0,92.87,93.54,92.87,93.54,9206.0
2015-11-27 11:30:00,93.37,93.37,92.5,92.52,10807.0,93.37,93.37,92.5,92.52,10807.0
2015-11-27 12:00:00,92.5,92.77,92.22,92.66,8424.0,92.5,92.77,92.22,92.66,8424.0
2015-11-27 12:30:00,92.66,92.72,92.32,92.62,11547.0,92.66,92.72,92.32,92.62,11547.0
2015-11-30 09:30:00,92.68,92.68,91.97,92.39,12124.0,92.68,92.68,91.97,92.39,12124.0
2015-11-30 10:00:00,92.57,93.27,92.4,93.05,87041.0,92.57,93.27,92.4,93.05,87041.0
2015-11-30 10:30:00,92.98,92.98,92.6,92.97,6227.0,92.98,92.98,92.6,92.97,6227.0
2015-11-30 11:00:00,92.95,93.13,92.77,93.12,5798.0,92.95,93.13,92.77,93.12,5798.0
2015-11-30 11:30:00,93.11,93.18,92.74,92.88,6399.0,93.11,93.18,92.74,92.88,6399.0
2015-11-30 12:00:00,92.87,92.89,92.68,92.81,3785.0,92.87,92.89,92.68,92.81,3785.0
2015-11-30 12:30:00,92.83,92.98,92.7,92.87,3944.0,92.83,92.98,92.7,92.87,3944.0
2015-11-30 13:00:00,92.85,92.85,92.66,92.8,5015.0,92.85,92.85,92.66,92.8,5015.0
2015-11-30 13:30:00,92.79,92.79,92.36,92.59,4000.0,92.79,92.79,92.36,92.59,4000.0
2015-11-30 14:00:00,92.65,92.79,92.32,92.46,8952.0,92.65,92.79,92.32,92.46,8952.0
2015-11-30 14:30:00,92.48,92.72,92.06,92.22,6270.0,92.48,92.72,92.06,92.22,6270.0
2015-11-30 15:00:00,92.3,92.37,92.14,92.28,6964.0,92.3,92.37,92.14,92.28,6964.0
2015-11-30 15:30:00,92.31,92.7,92.23,92.45,28742.0,92.31,92.7,92.23,92.45,28742.0
2015-12-01 09:30:00,92.71,93.63,92.71,93.34,3813.0,92.71,93.63,92.71,93.34,3813.0
2015-12-01 10:00:00,93.37,93.81,93.02,93.81,18463.0,93.37,93.81,93.02,93.81,18463.0
2015-12-01 10:30:00,93.58,94.35,93.56,93.82,4603.0,93.58,94.35,93.56,93.82,4603.0
2015-12-01 11:00:00,93.79,93.93,93.32,93.34,5017.0,93.79,93.93,93.32,93.34,5017.0
2015-12-01 11:30:00,93.39,93.42,92.92,93.14,7331.0,93.39,93.42,92.92,93.14,7331.0
2015-12-01 12:00:00,92.96,93.62,92.96,93.62,5754.0,92.96,93.62,92.96,93.62,5754.0
2015-12-01 12:30:00,93.52,93.55,93.18,93.33,6805.0,93.52,93.55,93.18,93.33,6805.0
2015-12-01 13:00:00,93.34,93.36,93.05,93.29,13156.0,93.34,93.36,93.05,93.29,13156.0
2015-12-01 13:30:00,93.22,93.44,93.15,93.22,4635.0,93.22,93.44,93.15,93.22,4635.0
2015-12-01 14:00:00,93.37,93.63,93.37,93.5,8670.0,93.37,93.63,93.37,93.5,8670.0
2015-12-01 14:30:00,93.44,93.54,93.27,93.48,6121.0,93.44,93.54,93.27,93.48,6121.0
2015-12-01 15:00:00,93.49,93.59,93.4,93.46,5003.0,93.49,93.59,93.4,93.46,5003.0
2015-12-01 15:30:00,93.55,93.58,93.05,93.24,28131.0,93.55,93.58,93.05,93.24,28131.0
2015-12-02 09:30:00,93.03,93.17,92.79,92.98,3224.0,93.03,93.17,92.79,92.98,3224.0
2015-12-02 10:00:00,93.15,93.51,93.15,93.24,2100.0,93.15,93.51,93.15,93.24,2100.0
2015-12-02 10:30:00,93.26,93.33,93.09,93.18,2200.0,93.26,93.33,93.09,93.18,2200.0
2015-12-02 11:00:00,93.13,93.2,92.75,92.97,2520.0,93.13,93.2,92.75,92.97,2520.0
2015-12-02 11:30:00,92.99,92.99,92.67,92.67,2179.0,92.99,92.99,92.67,92.67,2179.0
2015-12-02 12:00:00,92.59,92.76,92.59,92.73,2327.0,92.59,92.76,92.59,92.73,2327.0
2015-12-02 12:30:00,92.95,93.08,92.89,93.0,1143.0,92.95,93.08,92.89,93.0,1143.0
2015-12-02 13:00:00,92.84,92.93,92.81,92.87,2630.0,92.84,92.93,92.81,92.87,2630.0
2015-12-02 13:30:00,92.83,92.95,92.78,92.95,4195.0,92.83,92.95,92.78,92.95,4195.0
2015-12-02 14:00:00,92.82,92.82,92.63,92.63,2200.0,92.82,92.82,92.63,92.63,2200.0
2015-12-02 14:30:00,92.7,92.8,92.31,92.31,2945.0,92.7,92.8,92.31,92.31,2945.0
2015-12-02 15:00:00,92.29,92.59,92.27,92.53,3228.0,92.29,92.59,92.27,92.53,3228.0
2015-12-02 15:30:00,92.47,92.52,92.26,92.39,11130.0,92.47,92.52,92.26,92.39,11130.0
2015-12-03 09:30:00,92.75,93.25,92.28,92.87,6283.0,92.75,93.25,92.28,92.87,6283.0
2015-12-03 10:00:00,92.41,92.71,91.83,92.25,5312.0,92.41,92.71,91.83,92.25,5312.0
2015-12-03 10:30:00,92.24,92.93,92.24,92.66,5400.0,92.24,92.93,92.24,92.66,5400.0
2015-12-03 11:00:00,92.55,93.07,92.55,93.07,5200.0,92.55,93.07,92.55,93.07,5200.0
2015-12-03 11:30:00,92.92,92.92,92.28,92.73,5040.0,92.92,92.92,92.28,92.73,5040.0
2015-12-03 12:00:00,92.93,92.93,92.14,92.14,3100.0,92.93,92.93,92.14,92.14,3100.0
2015-12-03 12:30:00,92.07,92.23,91.98,91.98,3100.0,92.07,92.23,91.98,91.98,3100.0
2015-12-03 13:00:00,91.8,92.28,91.79,92.28,2200.0,91.8,92.28,91.79,92.28,2200.0
2015-12-03 13:30:00,92.27,92.36,91.47,91.47,2929.0,92.27,92.36,91.47,91.47,2929.0
2015-12-03 14:00:00,91.37,91.37,90.77,90.9,8603.0,91.37,91.37,90.77,90.9,8603.0
2015-12-03 14:30:00,90.84,91.31,90.74,91.3,6629.0,90.84,91.31,90.74,91.3,6629.0
2015-12-03 15:00:00,91.3,91.34,90.95,91.02,3890.0,91.3,91.34,90.95,91.02,3890.0
2015-12-03 15:30:00,91.11,91.2,90.77,90.87,21306.0,91.11,91.2,90.77,90.87,21306.0
2015-12-04 09:30:00,90.92,92.4,90.92,91.97,6032.0,90.92,92.4,90.92,91.97,6032.0
2015-12-04 10:00:00,91.93,92.37,91.57,92.34,9062.0,91.93,92.37,91.57,92.34,9062.0
2015-12-04 10:30:00,92.2,92.6,91.9,92.42,4175.0,92.2,92.6,91.9,92.42,4175.0
2015-12-04 11:00:00,92.46,92.46,92.03,92.13,3700.0,92.46,92.46,92.03,92.13,3700.0
2015-12-04 11:30:00,91.9,92.14,91.6,91.65,3150.0,91.9,92.14,91.6,91.65,3150.0
2015-12-04 12:00:00,91.68,91.7,91.42,91.61,2952.0,91.68,91.7,91.42,91.61,2952.0
2015-12-04 12:30:00,91.7,91.94,91.7,91.84,2500.0,91.7,91.94,91.7,91.84,2500.0
2015-12-04 13:00:00,91.89,92.11,91.83,91.85,3576.0,91.89,92.11,91.83,91.85,3576.0
2015-12-04 13:30:00,91.86,92.2,91.73,92.17,2923.0,91.86,92.2,91.73,92.17,2923.0
2015-12-04 14:00:00,92.17,92.18,91.55,91.87,5109.0,92.17,92.18,91.55,91.87,5109.0
2015-12-04 14:30:00,91.85,92.27,91.69,92.27,6558.0,91.85,92.27,91.69,92.27,6558.0
2015-12-04 15:00:00,92.18,92.29,91.98,92.12,5269.0,92.18,92.29,91.98,92.12,5269.0
2015-12-04 15:30:00,92.14,92.37,91.86,92.11,31314.0,92.14,92.37,91.86,92.11,31314.0
2015-12-07 09:30:00,92.09,92.09,91.52,92.02,4187.0,92.09,92.09,91.52,92.02,4187.0
2015-12-07 10:00:00,91.82,91.99,91.41,91.99,5762.0,91.82,91.99,91.41,91.99,5762.0
2015-12-07 10:30:00,91.84,91.87,91.45,91.56,5895.0,91.84,91.87,91.45,91.56,5895.0
2015-12-07 11:00:00,91.57,91.71,91.39,91.67,4284.0,91.57,91.71,91.39,91.67,4284.0
2015-12-07 11:30:00,91.66,92.24,91.64,91.88,6142.0,91.66,92.24,91.64,91.88,6142.0
2015-12-07 12:00:00,91.98,91.98,91.77,91.87,2311.0,91.98,91.98,91.77,91.87,2311.0
2015-12-07 12:30:00,91.82,91.85,91.25,91.38,5935.0,91.82,91.85,91.25,91.38,5935.0
2015-12-07 13:00:00,91.4,91.69,91.38,91.65,9192.0,91.4,91.69,91.38,91.65,9192.0
2015-12-07 13:30:00,91.63,91.71,91.42,91.55,11369.0,91.63,91.71,91.42,91.55,11369.0
2015-12-07 14:00:00,91.64,91.82,91.42,91.72,15295.0,91.64,91.82,91.42,91.72,15295.0
2015-12-07 14:30:00,91.71,91.74,91.09,91.26,12941.0,91.71,91.74,91.09,91.26,12941.0
2015-12-07 15:00:00,91.28,91.29,91.12,91.22,17452.0,91.28,91.29,91.12,91.22,17452.0
2015-12-07 15:30:00,91.19,91.4,91.04,91.37,32577.0,91.19,91.4,91.04,91.37,32577.0
2015-12-08 09:30:00,90.37,90.76,89.21,89.89,10424.0,90.37,90.76,89.21,89.89,10424.0
2015-12-08 10:00:00,89.89,90.22,89.36,89.59,4926.0,89.89,90.22,89.36,89.59,4926.0
2015-12-08 10:30:00,89.6,89.93,89.51,89.58,5215.0,89.6,89.93,89.51,89.58,5215.0
2015-12-08 11:00:00,89.63,90.22,89.49,89.49,7419.0,89.63,90.22,89.49,89.49,7419.0
2015-12-08 11:30:00,89.4,89.46,89.07,89.46,8080.0,89.4,89.46,89.07,89.46,8080.0
2015-12-08 12:00:00,89.35,89.35,88.89,88.97,4402.0,89.35,89.35,88.89,88.97,4402.0
2015-12-08 12:30:00,88.91,89.03,88.73,88.99,4170.0,88.91,89.03,88.73,88.99,4170.0
2015-12-08 13:00:00,89.01,89.34,88.88,89.24,7986.0,89.01,89.34,88.88,89.24,7986.0
2015-12-08 13:30:00,89.29,89.66,89.18,89.47,15377.0,89.29,89.66,89.18,89.47,15377.0
2015-12-08 14:00:00,89.51,89.95,89.39,89.57,8445.0,89.51,89.95,89.39,89.57,8445.0
2015-12-08 14:30:00,89.48,89.55,89.25,89.35,6842.0,89.48,89.55,89.25,89.35,6842.0
2015-12-08 15:00:00,89.29,89.42,88.78,88.96,16597.0,89.29,89.42,88.78,88.96,16597.0
2015-12-08 15:30:00,89.01,89.31,88.99,89.18,24520.0,89.01,89.31,88.99,89.18,24520.0
2015-12-09 09:30:00,88.83,89.75,88.83,89.53,3845.0,88.83,89.75,88.83,89.53,3845.0
2015-12-09 10:00:00,89.38,89.45,89.04,89.25,3441.0,89.38,89.45,89.04,89.25,3441.0
2015-12-09 10:30:00,89.15,89.35,89.06,89.34,4288.0,89.15,89.35,89.06,89.34,4288.0
2015-12-09 11:00:00,89.1,89.25,88.93,89.09,4600.0,89.1,89.25,88.93,89.09,4600.0
2015-12-09 11:30:00,88.9,89.02,88.18,88.19,10451.0,88.9,89.02,88.18,88.19,10451.0
2015-12-09 12:00:00,88.23,88.38,87.75,87.93,7786.0,88.23,88.38,87.75,87.93,7786.0
2015-12-09 12:30:00,87.82,87.82,87.18,87.47,6700.0,87.82,87.82,87.18,87.47,6700.0
2015-12-09 13:00:00,87.45,87.83,87.37,87.37,7900.0,87.45,87.83,87.37,87.37,7900.0
2015-12-09 13:30:00,87.63,87.93,87.25,87.65,7891.0,87.63,87.93,87.25,87.65,7891.0
2015-12-09 14:00:00,87.75,87.75,86.91,87.27,18285.0,87.75,87.75,86.91,87.27,18285.0
2015-12-09 14:30:00,87.17,87.63,87.17,87.42,11900.0,87.17,87.63,87.17,87.42,11900.0
2015-12-09 15:00:00,87.39,87.63,87.16,87.57,13487.0,87.39,87.63,87.16,87.57,13487.0
2015-12-09 15:30:00,87.44,87.58,87.25,87.34,35029.0,87.44,87.58,87.25,87.34,35029.0
2015-12-10 09:30:00,87.55,88.21,87.11,87.65,3872.0,87.55,88.21,87.11,87.65,3872.0
2015-12-10 10:00:00,87.64,88.05,87.62,88.03,5100.0,87.64,88.05,87.62,88.03,5100.0
2015-12-10 10:30:00,88.0,88.21,87.94,87.94,4980.0,88.0,88.21,87.94,87.94,4980.0
2015-12-10 11:00:00,87.95,88.2,87.88,88.15,3800.0,87.95,88.2,87.88,88.15,3800.0
2015-12-10 11:30:00,88.06,88.13,87.85,88.13,4416.0,88.06,88.13,87.85,88.13,4416.0
2015-12-10 12:00:00,88.09,88.26,87.85,88.06,2872.0,88.09,88.26,87.85,88.06,2872.0
2015-12-10 12:30:00,88.09,88.42,87.93,88.34,2400.0,88.09,88.42,87.93,88.34,2400.0
2015-12-10 13:00:00,88.45,88.64,88.35,88.41,2545.0,88.45,88.64,88.35,88.41,2545.0
2015-12-10 13:30:00,88.29,88.49,88.13,88.32,3013.0,88.29,88.49,88.13,88.32,3013.0
2015-12-10 14:00:00,88.32,88.62,88.17,88.62,3769.0,88.32,88.62,88.17,88.62,3769.0
2015-12-10 14:30:00,88.6,88.8,88.46,88.5,2200.0,88.6,88.8,88.46,88.5,2200.0
2015-12-10 15:00:00,88.35,88.35,87.78,87.78,5012.0,88.35,88.35,87.78,87.78,5012.0
2015-12-10 15:30:00,87.92,88.16,87.76,88.05,13410.0,87.92,88.16,87.76,88.05,13410.0
2015-12-11 09:30:00,86.8,87.59,86.78,86.99,11689.0,86.8,87.59,86.78,86.99,11689.0
2015-12-11 10:00:00,87.2,87.59,87.0,87.59,6640.0,87.2,87.59,87.0,87.59,6640.0
2015-12-11 10:30:00,87.87,87.93,87.28,87.6,6919.0,87.87,87.93,87.28,87.6,6919.0
2015-12-11 11:00:00,87.56,87.57,87.04,87.39,5547.0,87.56,87.57,87.04,87.39,5547.0
2015-12-11 11:30:00,87.27,87.44,86.99,87.21,6083.0,87.27,87.44,86.99,87.21,6083.0
2015-12-11 12:00:00,87.21,87.34,86.67,86.81,6039.0,87.21,87.34,86.67,86.81,6039.0
2015-12-11 12:30:00,86.85,87.24,86.7,87.21,13501.0,86.85,87.24,86.7,87.21,13501.0
2015-12-11 13:00:00,87.22,87.52,87.19,87.28,4868.0,87.22,87.52,87.19,87.28,4868.0
2015-12-11 13:30:00,87.27,87.38,86.98,87.37,12801.0,87.27,87.38,86.98,87.37,12801.0
2015-12-11 14:00:00,87.32,87.69,87.22,87.49,8854.0,87.32,87.69,87.22,87.49,8854.0
2015-12-11 14:30:00,87.45,87.52,87.29,87.3,4871.0,87.45,87.52,87.29,87.3,4871.0
2015-12-11 15:00:00,87.29,87.29,86.67,86.75,6337.0,87.29,87.29,86.67,86.75,6337.0
2015-12-11 15:30:00,86.73,86.9,86.43,86.85,26545.0,86.73,86.9,86.43,86.85,26545.0
2015-12-14 09:30:00,87.01,87.42,86.78,87.03,2788.0,87.01,87.42,86.78,87.03,2788.0
2015-12-14 10:00:00,86.76,87.23,86.41,86.49,6123.0,86.76,87.23,86.41,86.49,6123.0
2015-12-14 10:30:00,86.49,86.9,86.37,86.8,9442.0,86.49,86.9,86.37,86.8,9442.0
2015-12-14 11:00:00,86.79,87.07,86.67,86.87,7400.0,86.79,87.07,86.67,86.87,7400.0
2015-12-14 11:30:00,86.84,87.0,86.71,86.91,5898.0,86.84,87.0,86.71,86.91,5898.0
2015-12-14 12:00:00,87.01,87.37,86.91,87.1,5536.0,87.01,87.37,86.91,87.1,5536.0
2015-12-14 12:30:00,87.23,87.35,86.88,87.17,5737.0,87.23,87.35,86.88,87.17,5737.0
2015-12-14 13:00:00,87.29,87.29,86.67,86.73,2910.0,87.29,87.29,86.67,86.73,2910.0
2015-12-14 13:30:00,86.59,86.71,86.29,86.63,5200.0,86.59,86.71,86.29,86.63,5200.0
2015-12-14 14:00:00,86.6,86.99,86.58,86.93,3500.0,86.6,86.99,86.58,86.93,3500.0
2015-12-14 14:30:00,86.88,86.98,86.52,86.84,6350.0,86.88,86.98,86.52,86.84,6350.0
2015-12-14 15:00:00,86.81,86.83,86.36,86.66,27262.0,86.81,86.83,86.36,86.66,27262.0
2015-12-14 15:30:00,86.67,86.83,86.49,86.63,31507.0,86.67,86.83,86.49,86.63,31507.0
2015-12-15 09:30:00,87.33,88.15,86.86,88.15,4770.0,87.33,88.15,86.86,88.15,4770.0
2015-12-15 10:00:00,88.14,88.14,87.47,87.78,2791.0,88.14,88.14,87.47,87.78,2791.0
2015-12-15 10:30:00,87.8,87.8,87.21,87.7,7714.0,87.8,87.8,87.21,87.7,7714.0
2015-12-15 11:00:00,87.51,87.68,87.29,87.64,2500.0,87.51,87.68,87.29,87.64,2500.0
2015-12-15 11:30:00,87.77,87.77,86.98,86.98,2600.0,87.77,87.77,86.98,86.98,2600.0
2015-12-15 12:00:00,87.33,87.53,87.25,87.47,3602.0,87.33,87.53,87.25,87.47,3602.0
2015-12-15 12:30:00,87.65,87.92,87.56,87.92,2400.0,87.65,87.92,87.56,87.92,2400.0
2015-12-15 13:00:00,87.72,87.72,87.47,87.64,1400.0,87.72,87.72,87.47,87.64,1400.0
2015-12-15 13:30:00,87.64,87.86,87.37,87.61,9385.0,87.64,87.86,87.37,87.61,9385.0
2015-12-15 14:00:00,87.6,87.77,87.46,87.71,4880.0,87.6,87.77,87.46,87.71,4880.0
2015-12-15 14:30:00,87.72,87.72,87.55,87.63,3800.0,87.72,87.72,87.55,87.63,3800.0
2015-12-15 15:00:00,87.69,87.69,87.5,87.51,3000.0,87.69,87.69,87.5,87.51,3000.0
2015-12-15 15:30:00,87.39,87.87,87.36,87.85,26277.0,87.39,87.87,87.36,87.85,26277.0
2015-12-16 09:30:00,88.63,89.83,88.27,88.61,6117.0,88.63,89.83,88.27,88.61,6117.0
2015-12-16 10:00:00,88.84,88.85,88.5,88.62,4788.0,88.84,88.85,88.5,88.62,4788.0
2015-12-16 10:30:00,88.5,88.61,88.34,88.53,6728.0,88.5,88.61,88.34,88.53,6728.0
2015-12-16 11:00:00,88.33,88.51,88.27,88.4,9100.0,88.33,88.51,88.27,88.4,9100.0
2015-12-16 11:30:00,88.36,88.67,88.36,88.52,4401.0,88.36,88.67,88.36,88.52,4401.0
2015-12-16 12:00:00,88.34,88.78,88.31,88.49,6300.0,88.34,88.78,88.31,88.49,6300.0
2015-12-16 12:30:00,88.44,88.58,87.79,87.92,6166.0,88.44,88.58,87.79,87.92,6166.0
2015-12-16 13:00:00,87.9,88.48,87.9,88.48,2600.0,87.9,88.48,87.9,88.48,2600.0
2015-12-16 13:30:00,88.51,89.52,88.0,89.11,8319.0,88.51,89.52,88.0,89.11,8319.0
2015-12-16 14:00:00,88.88,89.07,88.35,88.38,6605.0,88.88,89.07,88.35,88.38,6605.0
2015-12-16 14:30:00,88.44,89.13,88.29,89.13,4745.0,88.44,89.13,88.29,89.13,4745.0
2015-12-16 15:00:00,89.22,89.25,88.98,89.21,6416.0,89.22,89.25,88.98,89.21,6416.0
2015-12-16 15:30:00,89.27,89.76,89.19,89.48,18604.0,89.27,89.76,89.19,89.48,18604.0
2015-12-17 09:30:00,89.52,89.52,88.72,89.34,6910.0,89.52,89.52,88.72,89.34,6910.0
2015-12-17 10:00:00,89.26,89.33,88.88,89.22,4800.0,89.26,89.33,88.88,89.22,4800.0
2015-12-17 10:30:00,89.22,89.22,88.43,88.61,6853.0,89.22,89.22,88.43,88.61,6853.0
2015-12-17 11:00:00,88.51,88.83,88.13,88.33,4593.0,88.51,88.83,88.13,88.33,4593.0
2015-12-17 11:30:00,88.31,88.57,88.18,88.21,2768.0,88.31,88.57,88.18,88.21,2768.0
2015-12-17 12:00:00,88.41,88.49,88.01,88.38,4845.0,88.41,88.49,88.01,88.38,4845.0
2015-12-17 12:30:00,88.44,88.56,88.03,88.37,5811.0,88.44,88.56,88.03,88.37,5811.0
2015-12-17 13:00:00,88.39,88.58,88.39,88.44,3300.0,88.39,88.58,88.39,88.44,3300.0
2015-12-17 13:30:00,88.56,88.99,88.4,88.78,4892.0,88.56,88.99,88.4,88.78,4892.0
2015-12-17 14:00:00,88.75,88.75,88.5,88.65,6309.0,88.75,88.75,88.5,88.65,6309.0
2015-12-17 14:30:00,88.48,88.55,88.17,88.43,6698.0,88.48,88.55,88.17,88.43,6698.0
2015-12-17 15:00:00,88.36,88.51,88.28,88.51,9988.0,88.36,88.51,88.28,88.51,9988.0
2015-12-17 15:30:00,88.49,88.84,88.14,88.19,29656.0,88.49,88.84,88.14,88.19,29656.0
2015-12-18 09:30:00,87.72,88.27,87.55,88.24,98263.0,87.72,88.27,87.55,88.24,98263.0
2015-12-18 10:00:00,88.32,88.58,87.74,87.76,9599.0,88.32,88.58,87.74,87.76,9599.0
2015-12-18 10:30:00,87.83,88.09,87.48,87.97,4835.0,87.83,88.09,87.48,87.97,4835.0
2015-12-18 11:00:00,87.96,88.39,87.78,87.92,9408.0,87.96,88.39,87.78,87.92,9408.0
2015-12-18 11:30:00,87.91,87.96,87.01,87.2,5319.0,87.91,87.96,87.01,87.2,5319.0
2015-12-18 12:00:00,87.3,87.31,86.82,87.15,8030.0,87.3,87.31,86.82,87.15,8030.0
2015-12-18 12:30:00,87.21,87.35,86.76,87.28,19200.0,87.21,87.35,86.76,87.28,19200.0
2015-12-18 13:00:00,87.16,87.31,86.91,86.98,5530.0,87.16,87.31,86.91,86.98,5530.0
2015-12-18 13:30:00,86.99,87.23,86.97,87.16,7032.0,86.99,87.23,86.97,87.16,7032.0
2015-12-18 14:00:00,87.13,87.58,87.04,87.56,6168.0,87.13,87.58,87.04,87.56,6168.0
2015-12-18 14:30:00,87.53,87.7,87.39,87.67,6500.0,87.53,87.7,87.39,87.67,6500.0
2015-12-18 15:00:00,87.53,87.68,87.16,87.52,9000.0,87.53,87.68,87.16,87.52,9000.0
2015-12-18 15:30:00,87.42,87.73,86.94,87.0,44489.0,87.42,87.73,86.94,87.0,44489.0
2015-12-21 09:30:00,87.5,88.61,87.5,88.44,6479.0,87.5,88.61,87.5,88.44,6479.0
2015-12-21 10:00:00,88.44,88.96,88.44,88.49,5806.0,88.44,88.96,88.44,88.49,5806.0
2015-12-21 10:30:00,88.35,88.64,88.0,88.21,5340.0,88.35,88.64,88.0,88.21,5340.0
2015-12-21 11:00:00,88.22,88.28,87.28,87.28,4354.0,88.22,88.28,87.28,87.28,4354.0
2015-12-21 11:30:00,87.17,87.72,87.17,87.68,4900.0,87.17,87.72,87.17,87.68,4900.0
2015-12-21 12:00:00,87.67,87.67,87.21,87.34,5156.0,87.67,87.67,87.21,87.34,5156.0
2015-12-21 12:30:00,87.43,87.71,87.37,87.63,6729.0,87.43,87.71,87.37,87.63,6729.0
2015-12-21 13:00:00,87.59,87.83,87.45,87.57,4500.0,87.59,87.83,87.45,87.57,4500.0
2015-12-21 13:30:00,87.59,87.79,87.59,87.69,5100.0,87.59,87.79,87.59,87.69,5100.0
2015-12-21 14:00:00,87.58,87.8,87.46,87.51,4639.0,87.58,87.8,87.46,87.51,4639.0
2015-12-21 14:30:00,87.44,87.58,87.39,87.47,4500.0,87.44,87.58,87.39,87.47,4500.0
2015-12-21 15:00:00,87.52,87.52,87.3,87.42,5200.0,87.52,87.52,87.3,87.42,5200.0
2015-12-21 15:30:00,87.45,87.98,87.41,87.98,17910.0,87.45,87.98,87.41,87.98,17910.0
2015-12-22 09:30:00,88.28,88.93,87.61,88.0,9343.0,88.28,88.93,87.61,88.0,9343.0
2015-12-22 10:00:00,87.96,88.33,87.6,88.33,7639.0,87.96,88.33,87.6,88.33,7639.0
2015-12-22 10:30:00,88.29,88.29,87.99,88.2,1200.0,88.29,88.29,87.99,88.2,1200.0
2015-12-22 11:00:00,88.05,88.31,88.01,88.03,2131.0,88.05,88.31,88.01,88.03,2131.0
2015-12-22 11:30:00,88.09,88.22,87.92,88.04,4644.0,88.09,88.22,87.92,88.04,4644.0
2015-12-22 12:00:00,88.07,88.23,87.89,88.06,3365.0,88.07,88.23,87.89,88.06,3365.0
2015-12-22 12:30:00,88.09,88.48,88.07,88.48,4677.0,88.09,88.48,88.07,88.48,4677.0
2015-12-22 13:00:00,88.51,88.68,88.51,88.63,1200.0,88.51,88.68,88.51,88.63,1200.0
2015-12-22 13:30:00,88.74,88.95,88.69,88.9,2997.0,88.74,88.95,88.69,88.9,2997.0
2015-12-22 14:00:00,88.77,89.15,88.63,88.9,3747.0,88.77,89.15,88.63,88.9,3747.0
2015-12-22 14:30:00,88.93,89.02,88.81,88.91,2764.0,88.93,89.02,88.81,88.91,2764.0
2015-12-22 15:00:00,88.96,89.16,88.92,89.08,3310.0,88.96,89.16,88.92,89.08,3310.0
2015-12-22 15:30:00,88.99,89.21,88.8,89.2,23120.0,88.99,89.21,88.8,89.2,23120.0
2015-12-23 09:30:00,89.7,89.7,88.95,89.36,2746.0,89.7,89.7,88.95,89.36,2746.0
2015-12-23 10:00:00,89.37,89.57,89.37,89.56,1397.0,89.37,89.57,89.37,89.56,1397.0
2015-12-23 10:30:00,89.63,89.71,89.5,89.56,3200.0,89.63,89.71,89.5,89.56,3200.0
2015-12-23 11:00:00,89.71,89.81,89.63,89.77,4427.0,89.71,89.81,89.63,89.77,4427.0
2015-12-23 11:30:00,89.8,89.91,89.71,89.75,3855.0,89.8,89.91,89.71,89.75,3855.0
2015-12-23 12:00:00,89.88,89.91,89.8,89.84,2965.0,89.88,89.91,89.8,89.84,2965.0
2015-12-23 12:30:00,89.81,89.81,89.63,89.63,2000.0,89.81,89.81,89.63,89.63,2000.0
2015-12-23 13:00:00,89.66,89.66,89.53,89.53,500.0,89.66,89.66,89.53,89.53,500.0
2015-12-23 13:30:00,89.46,89.66,89.35,89.54,2873.0,89.46,89.66,89.35,89.54,2873.0
2015-12-23 14:00:00,89.5,89.5,89.12,89.3,4730.0,89.5,89.5,89.12,89.3,4730.0
2015-12-23 14:30:00,89.33,89.57,89.3,89.49,3505.0,89.33,89.57,89.3,89.49,3505.0
2015-12-23 15:00:00,89.47,89.47,89.21,89.23,1136.0,89.47,89.47,89.21,89.23,1136.0
2015-12-23 15:30:00,89.24,89.6,89.18,89.53,14098.0,89.24,89.6,89.18,89.53,14098.0
2015-12-24 09:30:00,88.88,89.27,87.3,87.38,26676.0,88.88,89.27,87.3,87.38,26676.0
2015-12-24 10:00:00,87.3,87.64,87.18,87.18,10042.0,87.3,87.64,87.18,87.18,10042.0
2015-12-24 10:30:00,87.18,87.49,87.16,87.49,10040.0,87.18,87.49,87.16,87.49,10040.0
2015-12-24 11:00:00,87.48,87.8,87.47,87.71,8070.0,87.48,87.8,87.47,87.71,8070.0
2015-12-24 11:30:00,87.66,88.07,87.65,87.98,10915.0,87.66,88.07,87.65,87.98,10915.0
2015-12-24 12:00:00,87.96,88.16,87.93,88.13,20259.0,87.96,88.16,87.93,88.13,20259.0
2015-12-24 12:30:00,88.13,88.2,87.88,87.93,29868.0,88.13,88.2,87.88,87.93,29868.0
2015-12-28 09:30:00,87.95,87.99,87.67,87.93,6016.0,87.95,87.99,87.67,87.93,6016.0
2015-12-28 10:00:00,87.72,87.99,87.58,87.91,6000.0,87.72,87.99,87.58,87.91,6000.0
2015-12-28 10:30:00,87.91,87.96,87.57,87.92,7788.0,87.91,87.96,87.57,87.92,7788.0
2015-12-28 11:00:00,87.89,88.52,87.85,88.37,8910.0,87.89,88.52,87.85,88.37,8910.0
2015-12-28 11:30:00,88.4,88.65,88.15,88.31,6640.0,88.4,88.65,88.15,88.31,6640.0
2015-12-28 12:00:00,88.45,88.7,88.36,88.63,5523.0,88.45,88.7,88.36,88.63,5523.0
2015-12-28 12:30:00,88.59,88.78,88.46,88.6,5793.0,88.59,88.78,88.46,88.6,5793.0
2015-12-28 13:00:00,88.59,89.47,88.59,89.36,5937.0,88.59,89.47,88.59,89.36,5937.0
2015-12-28 13:30:00,89.37,89.47,89.05,89.06,14109.0,89.37,89.47,89.05,89.06,14109.0
2015-12-28 14:00:00,89.04,89.26,88.94,89.05,6200.0,89.04,89.26,88.94,89.05,6200.0
2015-12-28 14:30:00,89.05,89.48,89.05,89.48,6062.0,89.05,89.48,89.05,89.48,6062.0
2015-12-28 15:00:00,89.45,89.46,89.01,89.15,7756.0,89.45,89.46,89.01,89.15,7756.0
2015-12-28 15:30:00,89.11,89.22,88.92,89.14,30316.0,89.11,89.22,88.92,89.14,30316.0
2015-12-29 09:30:00,89.49,90.41,89.28,89.86,12135.0,89.49,90.41,89.28,89.86,12135.0
2015-12-29 10:00:00,89.77,90.24,89.57,89.58,10542.0,89.77,90.24,89.57,89.58,10542.0
2015-12-29 10:30:00,89.56,89.56,89.06,89.29,10500.0,89.56,89.56,89.06,89.29,10500.0
2015-12-29 11:00:00,89.31,89.46,89.01,89.33,11634.0,89.31,89.46,89.01,89.33,11634.0
2015-12-29 11:30:00,89.23,89.27,88.87,89.11,11537.0,89.23,89.27,88.87,89.11,11537.0
2015-12-29 12:00:00,89.12,89.42,89.0,89.32,6958.0,89.12,89.42,89.0,89.32,6958.0
2015-12-29 12:30:00,89.38,89.38,88.91,88.99,6814.0,89.38,89.38,88.91,88.99,6814.0
2015-12-29 13:00:00,89.1,89.67,88.83,89.41,6901.0,89.1,89.67,88.83,89.41,6901.0
2015-12-29 13:30:00,89.55,89.55,89.14,89.34,7118.0,89.55,89.55,89.14,89.34,7118.0
2015-12-29 14:00:00,89.35,89.67,89.32,89.67,10224.0,89.35,89.67,89.32,89.67,10224.0
2015-12-29 14:30:00,89.66,89.72,89.38,89.71,4749.0,89.66,89.72,89.38,89.71,4749.0
2015-12-29 15:00:00,89.61,89.85,89.58,89.74,5822.0,89.61,89.85,89.58,89.74,5822.0
2015-12-29 15:30:00,89.75,89.86,89.51,89.74,26163.0,89.75,89.86,89.51,89.74,26163.0
2015-12-30 09:30:00,89.32,89.52,88.9,89.51,7197.0,89.32,89.52,88.9,89.51,7197.0
2015-12-30 10:00:00,89.46,89.49,88.96,88.96,4473.0,89.46,89.49,88.96,88.96,4473.0
2015-12-30 10:30:00,89.14,89.59,89.12,89.57,4700.0,89.14,89.59,89.12,89.57,4700.0
2015-12-30 11:00:00,89.56,89.6,89.3,89.51,10140.0,89.56,89.6,89.3,89.51,10140.0
2015-12-30 11:30:00,89.69,89.82,89.49,89.49,6754.0,89.69,89.82,89.49,89.49,6754.0
2015-12-30 12:00:00,89.62,89.82,89.35,89.36,5600.0,89.62,89.82,89.35,89.36,5600.0
2015-12-30 12:30:00,89.37,89.49,89.35,89.39,8120.0,89.37,89.49,89.35,89.39,8120.0
2015-12-30 13:00:00,89.46,89.6,89.27,89.34,6959.0,89.46,89.6,89.27,89.34,6959.0
2015-12-30 13:30:00,89.48,89.59,89.37,89.42,6487.0,89.48,89.59,89.37,89.42,6487.0
2015-12-30 14:00:00,89.44,89.68,89.37,89.54,7385.0,89.44,89.68,89.37,89.54,7385.0
2015-12-30 14:30:00,89.61,89.65,89.43,89.58,5307.0,89.61,89.65,89.43,89.58,5307.0
2015-12-30 15:00:00,89.57,89.57,89.37,89.46,9258.0,89.57,89.57,89.37,89.46,9258.0
2015-12-30 15:30:00,89.44,89.47,89.17,89.17,45458.0,89.44,89.47,89.17,89.17,45458.0
2015-12-31 09:30:00,88.94,89.68,88.45,88.83,14133.0,88.94,89.68,88.45,88.83,14133.0
2015-12-31 10:00:00,88.83,89.13,88.38,88.83,5449.0,88.83,89.13,88.38,88.83,5449.0
2015-12-31 10:30:00,88.76,89.01,88.6,88.97,18344.0,88.76,89.01,88.6,88.97,18344.0
2015-12-31 11:00:00,88.99,89.21,88.88,89.08,26051.0,88.99,89.21,88.88,89.08,26051.0
2015-12-31 11:30:00,89.08,89.73,89.05,89.57,7800.0,89.08,89.73,89.05,89.57,7800.0
2015-12-31 12:00:00,89.62,90.03,89.62,89.73,6850.0,89.62,90.03,89.62,89.73,6850.0
2015-12-31 12:30:00,89.82,89.98,89.72,89.74,6192.0,89.82,89.98,89.72,89.74,6192.0
2015-12-31 13:00:00,89.7,89.71,89.25,89.4,5949.0,89.7,89.71,89.25,89.4,5949.0
2015-12-31 13:30:00,89.49,89.76,89.37,89.74,5272.0,89.49,89.76,89.37,89.74,5272.0
2015-12-31 14:00:00,89.74,89.83,89.19,89.28,8620.0,89.74,89.83,89.19,89.28,8620.0
2015-12-31 14:30:00,89.29,89.34,89.08,89.2,7605.0,89.29,89.34,89.08,89.2,7605.0
2015-12-31 15:00:00,89.21,89.38,88.89,89.08,16536.0,89.21,89.38,88.89,89.08,16536.0
2015-12-31 15:30:00,89.07,89.22,88.64,88.69,67342.0,89.07,89.22,88.64,88.69,67342.0
2016-01-04 09:30:00,87.23,88.03,86.33,87.52,14325.0,87.23,88.03,86.33,87.52,14325.0
2016-01-04 10:00:00,87.5,87.65,86.86,87.51,5790.0,87.5,87.65,86.86,87.51,5790.0
2016-01-04 10:30:00,87.36,87.87,87.03,87.67,15971.0,87.36,87.87,87.03,87.67,15971.0
2016-01-04 11:00:00,87.62,87.66,87.08,87.18,11406.0,87.62,87.66,87.08,87.18,11406.0
2016-01-04 11:30:00,87.43,87.86,87.22,87.76,5857.0,87.43,87.86,87.22,87.76,5857.0
2016-01-04 12:00:00,87.72,87.95,86.99,87.1,8469.0,87.72,87.95,86.99,87.1,8469.0
2016-01-04 12:30:00,87.25,87.52,87.04,87.17,17206.0,87.25,87.52,87.04,87.17,17206.0
2016-01-04 13:00:00,87.12,87.48,87.12,87.48,6859.0,87.12,87.48,87.12,87.48,6859.0
2016-01-04 13:30:00,87.45,87.61,87.25,87.37,8210.0,87.45,87.61,87.25,87.37,8210.0
2016-01-04 14:00:00,87.32,87.77,87.32,87.77,6262.0,87.32,87.77,87.32,87.77,6262.0
2016-01-04 14:30:00,87.73,87.91,87.49,87.9,11123.0,87.73,87.91,87.49,87.9,11123.0
2016-01-04 15:00:00,87.74,87.75,87.31,87.42,10822.0,87.74,87.75,87.31,87.42,10822.0
2016-01-04 15:30:00,87.5,87.8,87.36,87.7,38447.0,87.5,87.8,87.36,87.7,38447.0
2016-01-05 09:30:00,87.88,88.38,87.79,87.85,10111.0,87.88,88.38,87.79,87.85,10111.0
2016-01-05 10:00:00,87.86,87.91,87.57,87.7,11625.0,87.86,87.91,87.57,87.7,11625.0
2016-01-05 10:30:00,87.65,87.83,87.65,87.78,13546.0,87.65,87.83,87.65,87.78,13546.0
2016-01-05 11:00:00,87.81,87.83,87.43,87.51,11738.0,87.81,87.83,87.43,87.51,11738.0
2016-01-05 11:30:00,87.43,87.84,87.43,87.76,9670.0,87.43,87.84,87.43,87.76,9670.0
2016-01-05 12:00:00,87.74,87.74,86.93,86.93,4984.0,87.74,87.74,86.93,86.93,4984.0
2016-01-05 12:30:00,87.0,87.29,87.0,87.15,3200.0,87.0,87.29,87.0,87.15,3200.0
2016-01-05 13:00:00,87.15,87.29,86.72,86.72,5326.0,87.15,87.29,86.72,86.72,5326.0
2016-01-05 13:30:00,86.83,87.3,86.66,87.3,3756.0,86.83,87.3,86.66,87.3,3756.0
2016-01-05 14:00:00,87.25,87.42,87.06,87.41,3334.0,87.25,87.42,87.06,87.41,3334.0
2016-01-05 14:30:00,87.36,87.42,87.25,87.39,5800.0,87.36,87.42,87.25,87.39,5800.0
2016-01-05 15:00:00,87.38,87.4,87.19,87.36,7078.0,87.38,87.4,87.19,87.36,7078.0
2016-01-05 15:30:00,87.33,87.61,87.17,87.51,28932.0,87.33,87.61,87.17,87.51,28932.0
2016-01-06 09:30:00,86.4,87.33,86.26,87.24,2747.0,86.4,87.33,86.26,87.24,2747.0
2016-01-06 10:00:00,87.15,87.26,86.74,86.98,3710.0,87.15,87.26,86.74,86.98,3710.0
2016-01-06 10:30:00,86.96,87.02,86.55,86.71,4761.0,86.96,87.02,86.55,86.71,4761.0
2016-01-06 11:00:00,86.82,86.89,86.52,86.66,4592.0,86.82,86.89,86.52,86.66,4592.0
2016-01-06 11:30:00,86.77,86.78,86.57,86.66,45167.0,86.77,86.78,86.57,86.66,45167.0
2016-01-06 12:00:00,86.61,86.79,86.39,86.4,10366.0,86.61,86.79,86.39,86.4,10366.0
2016-01-06 12:30:00,86.34,86.95,86.34,86.62,2779.0,86.34,86.95,86.34,86.62,2779.0
2016-01-06 13:00:00,86.68,86.68,86.27,86.31,1500.0,86.68,86.68,86.27,86.31,1500.0
2016-01-06 13:30:00,86.28,86.47,86.21,86.33,3468.0,86.28,86.47,86.21,86.33,3468.0
2016-01-06 14:00:00,86.28,86.62,86.27,86.4,5650.0,86.28,86.62,86.27,86.4,5650.0
2016-01-06 14:30:00,86.36,86.36,85.78,85.85,4200.0,86.36,86.36,85.78,85.85,4200.0
2016-01-06 15:00:00,85.9,86.69,85.65,86.67,8278.0,85.9,86.69,85.65,86.67,8278.0
2016-01-06 15:30:00,86.51,86.75,86.33,86.64,37478.0,86.51,86.75,86.33,86.64,37478.0
2016-01-07 09:30:00,85.07,85.76,84.97,85.76,2789.0,85.07,85.76,84.97,85.76,2789.0
2016-01-07 10:00:00,85.42,85.51,85.01,85.45,6117.0,85.42,85.51,85.01,85.45,6117.0
2016-01-07 10:30:00,85.43,85.98,85.26,85.76,5961.0,85.43,85.98,85.26,85.76,5961.0
2016-01-07 11:00:00,85.91,85.91,85.05,85.35,7445.0,85.91,85.91,85.05,85.35,7445.0
2016-01-07 11:30:00,85.34,85.53,85.02,85.4,5709.0,85.34,85.53,85.02,85.4,5709.0
2016-01-07 12:00:00,85.26,85.55,84.97,85.2,4520.0,85.26,85.55,84.97,85.2,4520.0
2016-01-07 12:30:00,85.18,85.21,84.67,85.0,6557.0,85.18,85.21,84.67,85.0,6557.0
2016-01-07 13:00:00,85.02,85.02,84.3,84.37,7175.0,85.02,85.02,84.3,84.37,7175.0
2016-01-07 13:30:00,84.22,84.46,83.78,84.35,3989.0,84.22,84.46,83.78,84.35,3989.0
2016-01-07 14:00:00,84.33,84.59,84.14,84.35,5183.0,84.33,84.59,84.14,84.35,5183.0
2016-01-07 14:30:00,84.35,85.03,84.22,84.67,6773.0,84.35,85.03,84.22,84.67,6773.0
2016-01-07 15:00:00,84.76,84.89,84.15,84.3,10504.0,84.76,84.89,84.15,84.3,10504.0
2016-01-07 15:30:00,84.33,84.83,84.31,84.39,45057.0,84.33,84.83,84.31,84.39,45057.0
2016-01-08 09:30:00,84.95,85.16,83.27,85.09,10149.0,84.95,85.16,83.27,85.09,10149.0
2016-01-08 10:00:00,85.1,85.14,84.12,84.49,5901.0,85.1,85.14,84.12,84.49,5901.0
2016-01-08 10:30:00,84.18,84.18,83.7,84.03,6668.0,84.18,84.18,83.7,84.03,6668.0
2016-01-08 11:00:00,83.74,84.2,83.27,83.5,10135.0,83.74,84.2,83.27,83.5,10135.0
2016-01-08 11:30:00,83.65,84.24,83.54,84.2,5802.0,83.65,84.24,83.54,84.2,5802.0
2016-01-08 12:00:00,84.32,84.32,83.82,84.31,5654.0,84.32,84.32,83.82,84.31,5654.0
2016-01-08 12:30:00,84.25,84.38,84.06,84.33,5594.0,84.25,84.38,84.06,84.33,5594.0
2016-01-08 13:00:00,84.24,84.29,83.92,83.92,5570.0,84.24,84.29,83.92,83.92,5570.0
2016-01-08 13:30:00,83.9,84.17,83.85,84.0,5036.0,83.9,84.17,83.85,84.0,5036.0
2016-01-08 14:00:00,84.02,84.08,83.49,83.49,8479.0,84.02,84.08,83.49,83.49,8479.0
2016-01-08 14:30:00,83.61,83.77,83.55,83.59,5004.0,83.61,83.77,83.55,83.59,5004.0
2016-01-08 15:00:00,83.55,83.65,83.28,83.35,8505.0,83.55,83.65,83.28,83.35,8505.0
2016-01-08 15:30:00,83.23,83.27,82.51,82.7,36620.0,83.23,83.27,82.51,82.7,36620.0
2016-01-11 09:30:00,83.06,83.62,82.95,83.22,4797.0,83.06,83.62,82.95,83.22,4797.0
2016-01-11 10:00:00,83.2,83.76,83.2,83.56,5429.0,83.2,83.76,83.2,83.56,5429.0
2016-01-11 10:30:00,83.81,83.96,82.99,83.25,6500.0,83.81,83.96,82.99,83.25,6500.0
2016-01-11 11:00:00,83.16,83.74,83.03,83.66,11650.0,83.16,83.74,83.03,83.66,11650.0
2016-01-11 11:30:00,83.54,83.94,83.36,83.67,13490.0,83.54,83.94,83.36,83.67,13490.0
2016-01-11 12:00:00,83.64,83.86,83.35,83.55,4846.0,83.64,83.86,83.35,83.55,4846.0
2016-01-11 12:30:00,83.64,83.76,83.52,83.65,5500.0,83.64,83.76,83.52,83.65,5500.0
2016-01-11 13:00:00,83.62,83.89,83.42,83.42,11385.0,83.62,83.89,83.42,83.42,11385.0
2016-01-11 13:30:00,83.51,83.51,83.18,83.39,4379.0,83.51,83.51,83.18,83.39,4379.0
2016-01-11 14:00:00,83.41,83.72,83.27,83.68,7666.0,83.41,83.72,83.27,83.68,7666.0
2016-01-11 14:30:00,83.76,83.92,83.59,83.59,4960.0,83.76,83.92,83.59,83.59,4960.0
2016-01-11 15:00:00,83.58,83.93,83.29,83.93,6162.0,83.58,83.93,83.29,83.93,6162.0
2016-01-11 15:30:00,83.92,84.13,83.7,83.7,36212.0,83.92,84.13,83.7,83.7,36212.0
2016-01-12 09:30:00,84.29,85.18,84.01,84.63,9489.0,84.29,85.18,84.01,84.63,9489.0
2016-01-12 10:00:00,84.34,84.88,83.92,84.06,4029.0,84.34,84.88,83.92,84.06,4029.0
2016-01-12 10:30:00,84.05,84.11,83.51,84.0,5504.0,84.05,84.11,83.51,84.0,5504.0
2016-01-12 11:00:00,83.93,84.22,83.68,83.72,5640.0,83.93,84.22,83.68,83.72,5640.0
2016-01-12 11:30:00,83.67,83.74,82.91,83.68,7227.0,83.67,83.74,82.91,83.68,7227.0
2016-01-12 12:00:00,83.51,83.75,82.92,83.13,4900.0,83.51,83.75,82.92,83.13,4900.0
2016-01-12 12:30:00,83.25,83.26,82.66,82.85,6538.0,83.25,83.26,82.66,82.85,6538.0
2016-01-12 13:00:00,83.01,83.19,82.81,82.98,4678.0,83.01,83.19,82.81,82.98,4678.0
2016-01-12 13:30:00,82.97,83.66,82.84,83.28,9375.0,82.97,83.66,82.84,83.28,9375.0
2016-01-12 14:00:00,83.32,83.57,82.9,83.32,9547.0,83.32,83.57,82.9,83.32,9547.0
2016-01-12 14:30:00,83.34,83.95,83.34,83.76,8835.0,83.34,83.95,83.34,83.76,8835.0
2016-01-12 15:00:00,83.75,84.24,83.45,83.99,7496.0,83.75,84.24,83.45,83.99,7496.0
2016-01-12 15:30:00,83.98,84.33,83.74,84.01,24820.0,83.98,84.33,83.74,84.01,24820.0
2016-01-13 09:30:00,84.13,84.17,83.4,83.74,4671.0,84.13,84.17,83.4,83.74,4671.0
2016-01-13 10:00:00,83.44,83.76,83.42,83.45,3800.0,83.44,83.76,83.42,83.45,3800.0
2016-01-13 10:30:00,83.46,83.51,83.11,83.3,8050.0,83.46,83.51,83.11,83.3,8050.0
2016-01-13 11:00:00,83.34,83.4,82.74,82.89,9600.0,83.34,83.4,82.74,82.89,9600.0
2016-01-13 11:30:00,82.79,82.93,81.91,82.09,12084.0,82.79,82.93,81.91,82.09,12084.0
2016-01-13 12:00:00,82.09,82.12,81.44,81.68,10619.0,82.09,82.12,81.44,81.68,10619.0
2016-01-13 12:30:00,81.65,81.74,80.83,81.02,14713.0,81.65,81.74,80.83,81.02,14713.0
2016-01-13 13:00:00,80.96,81.15,80.43,80.43,9400.0,80.96,81.15,80.43,80.43,9400.0
2016-01-13 13:30:00,80.4,80.68,79.9,79.92,22645.0,80.4,80.68,79.9,79.92,22645.0
2016-01-13 14:00:00,79.97,80.19,79.37,79.77,20058.0,79.97,80.19,79.37,79.77,20058.0
2016-01-13 14:30:00,79.69,79.72,78.62,79.01,21219.0,79.69,79.72,78.62,79.01,21219.0
2016-01-13 15:00:00,79.16,79.51,78.82,79.3,29222.0,79.16,79.51,78.82,79.3,29222.0
2016-01-13 15:30:00,79.25,79.27,78.34,79.0,94447.0,79.25,79.27,78.34,79.0,94447.0
2016-01-14 09:30:00,78.88,79.05,77.72,78.05,15605.0,78.88,79.05,77.72,78.05,15605.0
2016-01-14 10:00:00,78.35,79.39,78.04,79.05,9075.0,78.35,79.39,78.04,79.05,9075.0
2016-01-14 10:30:00,79.51,79.65,79.06,79.3,4631.0,79.51,79.65,79.06,79.3,4631.0
2016-01-14 11:00:00,79.36,79.36,78.18,78.46,6850.0,79.36,79.36,78.18,78.46,6850.0
2016-01-14 11:30:00,78.54,78.79,78.28,78.56,16292.0,78.54,78.79,78.28,78.56,16292.0
2016-01-14 12:00:00,78.48,78.62,78.07,78.4,7998.0,78.48,78.62,78.07,78.4,7998.0
2016-01-14 12:30:00,78.44,78.75,78.03,78.33,12291.0,78.44,78.75,78.03,78.33,12291.0
2016-01-14 13:00:00,78.35,78.54,78.16,78.42,13754.0,78.35,78.54,78.16,78.42,13754.0
2016-01-14 13:30:00,78.44,78.74,78.15,78.71,28521.0,78.44,78.74,78.15,78.71,28521.0
2016-01-14 14:00:00,78.63,78.97,78.5,78.92,36557.0,78.63,78.97,78.5,78.92,36557.0
2016-01-14 14:30:00,78.95,79.42,78.95,79.42,38243.0,78.95,79.42,78.95,79.42,38243.0
2016-01-14 15:00:00,79.58,79.67,79.1,79.18,11267.0,79.58,79.67,79.1,79.18,11267.0
2016-01-14 15:30:00,79.18,79.41,78.94,79.15,57712.0,79.18,79.41,78.94,79.15,57712.0
2016-01-15 09:30:00,77.55,78.35,77.2,78.29,12144.0,77.55,78.35,77.2,78.29,12144.0
2016-01-15 10:00:00,78.29,78.29,77.68,77.91,12600.0,78.29,78.29,77.68,77.91,12600.0
2016-01-15 10:30:00,78.06,78.44,77.85,78.02,10486.0,78.06,78.44,77.85,78.02,10486.0
2016-01-15 11:00:00,77.94,78.2,77.59,77.63,15189.0,77.94,78.2,77.59,77.63,15189.0
2016-01-15 11:30:00,77.65,77.68,77.22,77.52,6480.0,77.65,77.68,77.22,77.52,6480.0
2016-01-15 12:00:00,77.38,77.8,77.01,77.25,15344.0,77.38,77.8,77.01,77.25,15344.0
2016-01-15 12:30:00,77.11,77.11,76.62,76.81,14100.0,77.11,77.11,76.62,76.81,14100.0
2016-01-15 13:00:00,76.72,77.02,76.49,76.88,12396.0,76.72,77.02,76.49,76.88,12396.0
2016-01-15 13:30:00,76.83,77.46,76.81,77.38,7218.0,76.83,77.46,76.81,77.38,7218.0
2016-01-15 14:00:00,77.44,77.48,77.05,77.05,8100.0,77.44,77.48,77.05,77.05,8100.0
2016-01-15 14:30:00,77.23,77.52,77.09,77.51,8475.0,77.23,77.52,77.09,77.51,8475.0
2016-01-15 15:00:00,77.52,77.71,76.95,77.23,11010.0,77.52,77.71,76.95,77.23,11010.0
2016-01-15 15:30:00,77.17,77.66,76.97,77.64,43498.0,77.17,77.66,76.97,77.64,43498.0
2016-01-19 09:30:00,78.36,78.77,77.65,77.87,5702.0,78.36,78.77,77.65,77.87,5702.0
2016-01-19 10:00:00,77.94,78.24,77.88,78.11,5033.0,77.94,78.24,77.88,78.11,5033.0
2016-01-19 10:30:00,78.29,78.41,77.59,77.78,12095.0,78.29,78.41,77.59,77.78,12095.0
2016-01-19 11:00:00,77.79,77.95,77.31,77.69,6248.0,77.79,77.95,77.31,77.69,6248.0
2016-01-19 11:30:00,77.82,77.82,77.32,77.58,4700.0,77.82,77.82,77.32,77.58,4700.0
2016-01-19 12:00:00,77.54,77.66,76.88,77.27,3205.0,77.54,77.66,76.88,77.27,3205.0
2016-01-19 12:30:00,77.4,77.52,77.25,77.29,1915.0,77.4,77.52,77.25,77.29,1915.0
2016-01-19 13:00:00,77.36,77.58,77.06,77.33,3703.0,77.36,77.58,77.06,77.33,3703.0
2016-01-19 13:30:00,77.2,77.4,76.77,76.78,8118.0,77.2,77.4,76.77,76.78,8118.0
2016-01-19 14:00:00,76.99,77.12,76.5,76.93,13683.0,76.99,77.12,76.5,76.93,13683.0
2016-01-19 14:30:00,76.8,76.91,76.49,76.7,5749.0,76.8,76.91,76.49,76.7,5749.0
2016-01-19 15:00:00,76.61,77.2,76.57,77.2,9405.0,76.61,77.2,76.57,77.2,9405.0
2016-01-19 15:30:00,77.19,77.53,76.73,76.95,34571.0,77.19,77.53,76.73,76.95,34571.0
2016-01-20 09:30:00,76.06,76.4,75.51,75.57,7565.0,76.06,76.4,75.51,75.57,7565.0
2016-01-20 10:00:00,75.55,75.98,75.26,75.59,5779.0,75.55,75.98,75.26,75.59,5779.0
2016-01-20 10:30:00,75.57,75.57,74.51,74.54,4980.0,75.57,75.57,74.51,74.54,4980.0
2016-01-20 11:00:00,74.63,75.48,74.63,75.03,8660.0,74.63,75.48,74.63,75.03,8660.0
2016-01-20 11:30:00,75.16,75.33,74.31,74.59,4854.0,75.16,75.33,74.31,74.59,4854.0
2016-01-20 12:00:00,74.59,74.78,73.65,73.67,6205.0,74.59,74.78,73.65,73.67,6205.0
2016-01-20 12:30:00,73.9,74.83,73.84,74.83,6842.0,73.9,74.83,73.84,74.83,6842.0
2016-01-20 13:00:00,74.8,74.98,74.63,74.98,8914.0,74.8,74.98,74.63,74.98,8914.0
2016-01-20 13:30:00,75.08,75.99,74.95,75.77,8220.0,75.08,75.99,74.95,75.77,8220.0
2016-01-20 14:00:00,75.8,76.11,75.38,75.54,12800.0,75.8,76.11,75.38,75.54,12800.0
2016-01-20 14:30:00,75.55,76.15,75.23,75.93,7710.0,75.55,76.15,75.23,75.93,7710.0
2016-01-20 15:00:00,75.99,77.24,75.89,77.07,10693.0,75.99,77.24,75.89,77.07,10693.0
2016-01-20 15:30:00,77.07,77.33,76.47,76.6,26344.0,77.07,77.33,76.47,76.6,26344.0
2016-01-21 09:30:00,76.73,77.27,76.11,76.48,8085.0,76.73,77.27,76.11,76.48,8085.0
2016-01-21 10:00:00,76.54,77.18,76.48,76.64,9487.0,76.54,77.18,76.48,76.64,9487.0
2016-01-21 10:30:00,76.65,77.36,76.54,76.54,8250.0,76.65,77.36,76.54,76.54,8250.0
2016-01-21 11:00:00,76.57,77.0,76.47,76.54,10639.0,76.57,77.0,76.47,76.54,10639.0
2016-01-21 11:30:00,76.57,77.48,76.48,77.47,7141.0,76.57,77.48,76.48,77.47,7141.0
2016-01-21 12:00:00,77.47,77.8,77.47,77.79,5900.0,77.47,77.8,77.47,77.79,5900.0
2016-01-21 12:30:00,77.79,77.82,77.15,77.29,4400.0,77.79,77.82,77.15,77.29,4400.0
2016-01-21 13:00:00,77.29,77.65,76.73,76.84,5900.0,77.29,77.65,76.73,76.84,5900.0
2016-01-21 13:30:00,76.69,77.26,76.57,77.1,4205.0,76.69,77.26,76.57,77.1,4205.0
2016-01-21 14:00:00,77.17,77.2,76.45,76.79,8899.0,77.17,77.2,76.45,76.79,8899.0
2016-01-21 14:30:00,76.95,77.49,76.84,77.38,11757.0,76.95,77.49,76.84,77.38,11757.0
2016-01-21 15:00:00,77.42,77.42,76.99,77.06,9113.0,77.42,77.42,76.99,77.06,9113.0
2016-01-21 15:30:00,77.15,77.4,76.85,76.86,37910.0,77.15,77.4,76.85,76.86,37910.0
2016-01-22 09:30:00,77.8,78.46,77.44,78.27,8728.0,77.8,78.46,77.44,78.27,8728.0
2016-01-22 10:00:00,78.44,78.72,77.81,77.81,8442.0,78.44,78.72,77.81,77.81,8442.0
2016-01-22 10:30:00,77.99,78.02,77.23,77.4,3938.0,77.99,78.02,77.23,77.4,3938.0
2016-01-22 11:00:00,77.41,77.67,76.95,77.64,8461.0,77.41,77.67,76.95,77.64,8461.0
2016-01-22 11:30:00,77.56,77.73,77.33,77.67,5804.0,77.56,77.73,77.33,77.67,5804.0
2016-01-22 12:00:00,77.7,77.93,77.55,77.72,4000.0,77.7,77.93,77.55,77.72,4000.0
2016-01-22 12:30:00,77.75,77.98,77.57,77.86,9500.0,77.75,77.98,77.57,77.86,9500.0
2016-01-22 13:00:00,77.86,77.95,77.39,77.85,5242.0,77.86,77.95,77.39,77.85,5242.0
2016-01-22 13:30:00,77.93,78.35,77.64,78.35,5566.0,77.93,78.35,77.64,78.35,5566.0
2016-01-22 14:00:00,78.39,78.65,78.18,78.21,4200.0,78.39,78.65,78.18,78.21,4200.0
2016-01-22 14:30:00,78.29,78.45,77.98,78.45,3900.0,78.29,78.45,77.98,78.45,3900.0
2016-01-22 15:00:00,78.44,78.44,77.97,78.25,4207.0,78.44,78.44,77.97,78.25,4207.0
2016-01-22 15:30:00,78.32,78.73,78.02,78.61,25441.0,78.32,78.73,78.02,78.61,25441.0
2016-01-25 09:30:00,78.17,78.64,77.49,77.68,2820.0,78.17,78.64,77.49,77.68,2820.0
2016-01-25 10:00:00,77.9,78.44,77.76,78.0,4560.0,77.9,78.44,77.76,78.0,4560.0
2016-01-25 10:30:00,77.98,78.13,77.44,77.93,4291.0,77.98,78.13,77.44,77.93,4291.0
2016-01-25 11:00:00,77.85,78.1,77.72,78.1,4000.0,77.85,78.1,77.72,78.1,4000.0
2016-01-25 11:30:00,77.89,78.17,77.81,78.02,3509.0,77.89,78.17,77.81,78.02,3509.0
2016-01-25 12:00:00,77.76,78.06,77.71,78.0,2000.0,77.76,78.06,77.71,78.0,2000.0
2016-01-25 12:30:00,77.89,77.97,77.44,77.65,10572.0,77.89,77.97,77.44,77.65,10572.0
2016-01-25 13:00:00,77.78,77.79,77.52,77.65,9411.0,77.78,77.79,77.52,77.65,9411.0
2016-01-25 13:30:00,77.59,77.59,76.88,77.43,9129.0,77.59,77.59,76.88,77.43,9129.0
2016-01-25 14:00:00,77.23,77.66,76.93,77.31,6792.0,77.23,77.66,76.93,77.31,6792.0
2016-01-25 14:30:00,77.51,77.78,77.32,77.39,9219.0,77.51,77.78,77.32,77.39,9219.0
2016-01-25 15:00:00,77.56,77.57,76.89,77.03,9800.0,77.56,77.57,76.89,77.03,9800.0
2016-01-25 15:30:00,77.08,77.22,76.72,76.94,54191.0,77.08,77.22,76.72,76.94,54191.0
2016-01-26 09:30:00,77.14,78.14,77.14,77.75,8066.0,77.14,78.14,77.14,77.75,8066.0
2016-01-26 10:00:00,77.76,78.07,77.64,77.94,12102.0,77.76,78.07,77.64,77.94,12102.0
2016-01-26 10:30:00,78.0,78.07,77.72,77.85,7287.0,78.0,78.07,77.72,77.85,7287.0
2016-01-26 11:00:00,77.95,78.5,77.82,78.5,8516.0,77.95,78.5,77.82,78.5,8516.0
2016-01-26 11:30:00,78.4,78.43,78.24,78.43,3700.0,78.4,78.43,78.24,78.43,3700.0
2016-01-26 12:00:00,78.41,78.44,78.26,78.4,6419.0,78.41,78.44,78.26,78.4,6419.0
2016-01-26 12:30:00,78.4,78.52,78.2,78.52,3661.0,78.4,78.52,78.2,78.52,3661.0
2016-01-26 13:00:00,78.53,78.58,78.22,78.49,3044.0,78.53,78.58,78.22,78.49,3044.0
2016-01-26 13:30:00,78.38,78.65,78.37,78.52,1479.0,78.38,78.65,78.37,78.52,1479.0
2016-01-26 14:00:00,78.56,78.58,78.26,78.26,2708.0,78.56,78.58,78.26,78.26,2708.0
2016-01-26 14:30:00,78.32,78.38,78.11,78.3,11934.0,78.32,78.38,78.11,78.3,11934.0
2016-01-26 15:00:00,78.27,78.27,77.93,77.93,3543.0,78.27,78.27,77.93,77.93,3543.0
2016-01-26 15:30:00,77.92,78.44,77.83,78.44,15935.0,77.92,78.44,77.83,78.44,15935.0
2016-01-27 09:30:00,77.9,77.9,77.32,77.51,3504.0,77.9,77.9,77.32,77.51,3504.0
2016-01-27 10:00:00,77.51,77.51,77.07,77.09,3570.0,77.51,77.51,77.07,77.09,3570.0
2016-01-27 10:30:00,77.17,77.3,76.81,76.81,4063.0,77.17,77.3,76.81,76.81,4063.0
2016-01-27 11:00:00,76.92,77.75,76.92,77.75,2250.0,76.92,77.75,76.92,77.75,2250.0
2016-01-27 11:30:00,77.83,78.48,77.78,78.24,16021.0,77.83,78.48,77.78,78.24,16021.0
2016-01-27 12:00:00,78.19,78.39,78.07,78.22,4737.0,78.19,78.39,78.07,78.22,4737.0
2016-01-27 12:30:00,78.22,78.22,78.0,78.03,2263.0,78.22,78.22,78.0,78.03,2263.0
2016-01-27 13:00:00,78.01,78.1,77.59,77.69,4700.0,78.01,78.1,77.59,77.69,4700.0
2016-01-27 13:30:00,77.66,78.29,77.57,78.29,3229.0,77.66,78.29,77.57,78.29,3229.0
2016-01-27 14:00:00,78.27,78.66,77.51,77.61,7540.0,78.27,78.66,77.51,77.61,7540.0
2016-01-27 14:30:00,77.65,77.82,77.14,77.34,5604.0,77.65,77.82,77.14,77.34,5604.0
2016-01-27 15:00:00,77.2,77.49,76.89,77.27,12128.0,77.2,77.49,76.89,77.27,12128.0
2016-01-27 15:30:00,77.26,77.49,77.03,77.32,33134.0,77.26,77.49,77.03,77.32,33134.0
2016-01-28 09:30:00,77.81,78.1,77.37,78.1,6333.0,77.81,78.1,77.37,78.1,6333.0
2016-01-28 10:00:00,78.24,78.27,77.72,78.03,6000.0,78.24,78.27,77.72,78.03,6000.0
2016-01-28 10:30:00,77.98,78.21,77.51,78.21,9740.0,77.98,78.21,77.51,78.21,9740.0
2016-01-28 11:00:00,78.18,78.41,77.83,77.83,10900.0,78.18,78.41,77.83,77.83,10900.0
2016-01-28 11:30:00,77.96,78.02,77.24,77.24,2600.0,77.96,78.02,77.24,77.24,2600.0
2016-01-28 12:00:00,77.26,78.14,77.26,78.11,7566.0,77.26,78.14,77.26,78.11,7566.0
2016-01-28 12:30:00,77.95,78.27,77.71,77.87,5350.0,77.95,78.27,77.71,77.87,5350.0
2016-01-28 13:00:00,77.83,78.26,77.7,77.98,13220.0,77.83,78.26,77.7,77.98,13220.0
2016-01-28 13:30:00,77.97,78.23,77.41,77.89,4566.0,77.97,78.23,77.41,77.89,4566.0
2016-01-28 14:00:00,77.72,78.15,77.71,78.0,3590.0,77.72,78.15,77.71,78.0,3590.0
2016-01-28 14:30:00,78.09,78.39,77.45,77.45,14582.0,78.09,78.39,77.45,77.45,14582.0
2016-01-28 15:00:00,77.6,77.99,77.43,77.89,5273.0,77.6,77.99,77.43,77.89,5273.0
2016-01-28 15:30:00,77.85,77.93,77.47,77.79,32460.0,77.85,77.93,77.47,77.79,32460.0
2016-01-29 09:30:00,78.06,79.59,78.06,79.59,4653.0,78.06,79.59,78.06,79.59,4653.0
2016-01-29 10:00:00,79.35,79.66,78.88,79.5,6442.0,79.35,79.66,78.88,79.5,6442.0
2016-01-29 10:30:00,79.54,79.96,79.17,79.68,9700.0,79.54,79.96,79.17,79.68,9700.0
2016-01-29 11:00:00,79.61,79.97,79.17,79.54,6569.0,79.61,79.97,79.17,79.54,6569.0
2016-01-29 11:30:00,79.64,80.07,79.27,79.79,8605.0,79.64,80.07,79.27,79.79,8605.0
2016-01-29 12:00:00,79.83,80.61,79.74,80.06,12259.0,79.83,80.61,79.74,80.06,12259.0
2016-01-29 12:30:00,80.08,80.2,79.83,80.01,7900.0,80.08,80.2,79.83,80.01,7900.0
2016-01-29 13:00:00,79.91,80.17,79.76,79.76,5006.0,79.91,80.17,79.76,79.76,5006.0
2016-01-29 13:30:00,79.75,80.13,79.54,80.04,10819.0,79.75,80.13,79.54,80.04,10819.0
2016-01-29 14:00:00,79.95,80.32,79.61,80.32,8814.0,79.95,80.32,79.61,80.32,8814.0
2016-01-29 14:30:00,80.21,80.35,80.08,80.28,8000.0,80.21,80.35,80.08,80.28,8000.0
2016-01-29 15:00:00,80.35,80.77,80.0,80.7,10594.0,80.35,80.77,80.0,80.7,10594.0
2016-01-29 15:30:00,80.65,81.25,80.5,81.18,54695.0,80.65,81.25,80.5,81.18,54695.0
2016-02-01 09:30:00,80.59,80.59,79.47,79.76,11065.0,80.59,80.59,79.47,79.76,11065.0
2016-02-01 10:00:00,79.91,80.34,79.66,79.92,6720.0,79.91,80.34,79.66,79.92,6720.0
2016-02-01 10:30:00,80.14,80.8,79.7,80.8,6432.0,80.14,80.8,79.7,80.8,6432.0
2016-02-01 11:00:00,80.61,81.01,80.41,80.88,14667.0,80.61,81.01,80.41,80.88,14667.0
2016-02-01 11:30:00,80.96,81.1,80.44,80.76,13891.0,80.96,81.1,80.44,80.76,13891.0
2016-02-01 12:00:00,80.79,80.85,80.06,80.07,13444.0,80.79,80.85,80.06,80.07,13444.0
2016-02-01 12:30:00,80.23,80.68,80.17,80.41,14747.0,80.23,80.68,80.17,80.41,14747.0
2016-02-01 13:00:00,80.47,81.02,80.24,80.83,18695.0,80.47,81.02,80.24,80.83,18695.0
2016-02-01 13:30:00,80.73,80.93,80.46,80.91,4700.0,80.73,80.93,80.46,80.91,4700.0
2016-02-01 14:00:00,80.98,81.21,80.64,80.95,9075.0,80.98,81.21,80.64,80.95,9075.0
2016-02-01 14:30:00,80.95,81.15,80.59,81.07,10817.0,80.95,81.15,80.59,81.07,10817.0
2016-02-01 15:00:00,81.01,81.52,80.89,81.05,28501.0,81.01,81.52,80.89,81.05,28501.0
2016-02-01 15:30:00,81.04,81.12,80.64,80.67,41861.0,81.04,81.12,80.64,80.67,41861.0
2016-02-02 09:30:00,79.71,79.99,78.81,78.81,6462.0,79.71,79.99,78.81,78.81,6462.0
2016-02-02 10:00:00,78.82,79.02,77.66,78.38,19525.0,78.82,79.02,77.66,78.38,19525.0
2016-02-02 10:30:00,78.48,78.67,77.91,78.09,11495.0,78.48,78.67,77.91,78.09,11495.0
2016-02-02 11:00:00,78.06,78.32,77.88,78.32,9550.0,78.06,78.32,77.88,78.32,9550.0
2016-02-02 11:30:00,78.33,78.39,77.69,77.79,13160.0,78.33,78.39,77.69,77.79,13160.0
2016-02-02 12:00:00,77.78,77.89,77.14,77.39,12017.0,77.78,77.89,77.14,77.39,12017.0
2016-02-02 12:30:00,77.61,78.01,77.47,77.77,10263.0,77.61,78.01,77.47,77.77,10263.0
2016-02-02 13:00:00,77.82,78.05,77.47,77.83,9600.0,77.82,78.05,77.47,77.83,9600.0
2016-02-02 13:30:00,77.83,77.98,77.27,77.43,13019.0,77.83,77.98,77.27,77.43,13019.0
2016-02-02 14:00:00,77.34,77.55,76.87,77.0,13427.0,77.34,77.55,76.87,77.0,13427.0
2016-02-02 14:30:00,76.99,77.44,76.9,77.12,13469.0,76.99,77.44,76.9,77.12,13469.0
2016-02-02 15:00:00,77.12,77.32,76.76,77.0,20517.0,77.12,77.32,76.76,77.0,20517.0
2016-02-02 15:30:00,77.04,77.31,76.83,77.07,69445.0,77.04,77.31,76.83,77.07,69445.0
2016-02-03 09:30:00,77.72,78.03,77.09,77.33,4034.0,77.72,78.03,77.09,77.33,4034.0
2016-02-03 10:00:00,77.15,77.15,76.16,76.16,4775.0,77.15,77.15,76.16,76.16,4775.0
2016-02-03 10:30:00,76.09,77.15,75.89,76.78,8609.0,76.09,77.15,75.89,76.78,8609.0
2016-02-03 11:00:00,76.76,77.31,76.28,77.12,6738.0,76.76,77.31,76.28,77.12,6738.0
2016-02-03 11:30:00,77.27,77.4,76.82,77.3,5200.0,77.27,77.4,76.82,77.3,5200.0
2016-02-03 12:00:00,77.33,77.7,77.1,77.39,4657.0,77.33,77.7,77.1,77.39,4657.0
2016-02-03 12:30:00,77.31,77.47,77.08,77.38,5959.0,77.31,77.47,77.08,77.38,5959.0
2016-02-03 13:00:00,77.44,77.64,77.01,77.39,8259.0,77.44,77.64,77.01,77.39,8259.0
2016-02-03 13:30:00,77.29,77.48,77.03,77.22,7321.0,77.29,77.48,77.03,77.22,7321.0
2016-02-03 14:00:00,77.35,78.01,77.16,78.0,7246.0,77.35,78.01,77.16,78.0,7246.0
2016-02-03 14:30:00,78.07,78.12,77.73,77.87,22701.0,78.07,78.12,77.73,77.87,22701.0
2016-02-03 15:00:00,77.73,78.0,77.47,77.48,13735.0,77.73,78.0,77.47,77.48,13735.0
2016-02-03 15:30:00,77.53,78.0,77.38,77.74,36709.0,77.53,78.0,77.38,77.74,36709.0
2016-02-04 09:30:00,79.0,82.8,79.0,81.91,17817.0,79.0,82.8,79.0,81.91,17817.0
2016-02-04 10:00:00,81.84,83.3,81.35,81.92,16336.0,81.84,83.3,81.35,81.92,16336.0
2016-02-04 10:30:00,81.68,82.02,81.0,81.42,21255.0,81.68,82.02,81.0,81.42,21255.0
2016-02-04 11:00:00,81.71,82.24,80.69,81.2,103723.0,81.71,82.24,80.69,81.2,103723.0
2016-02-04 11:30:00,81.66,81.66,81.15,81.56,7502.0,81.66,81.66,81.15,81.56,7502.0
2016-02-04 12:00:00,81.46,81.99,81.09,81.23,10149.0,81.46,81.99,81.09,81.23,10149.0
2016-02-04 12:30:00,81.44,81.45,80.8,80.94,9642.0,81.44,81.45,80.8,80.94,9642.0
2016-02-04 13:00:00,80.96,81.72,80.83,81.08,9124.0,80.96,81.72,80.83,81.08,9124.0
2016-02-04 13:30:00,81.31,81.46,80.28,80.55,37227.0,81.31,81.46,80.28,80.55,37227.0
2016-02-04 14:00:00,80.46,81.06,80.33,80.86,14692.0,80.46,81.06,80.33,80.86,14692.0
2016-02-04 14:30:00,80.87,81.53,80.86,81.38,16893.0,80.87,81.53,80.86,81.38,16893.0
2016-02-04 15:00:00,81.54,81.58,80.76,81.14,27603.0,81.54,81.58,80.76,81.14,27603.0
2016-02-04 15:30:00,81.14,81.5,80.62,80.87,79940.0,81.14,81.5,80.62,80.87,79940.0
2016-02-05 09:30:00,80.2,80.3,79.03,80.11,32475.0,80.2,80.3,79.03,80.11,32475.0
2016-02-05 10:00:00,79.98,80.19,78.36,78.36,40562.0,79.98,80.19,78.36,78.36,40562.0
2016-02-05 10:30:00,78.41,79.2,78.23,78.53,27220.0,78.41,79.2,78.23,78.53,27220.0
2016-02-05 11:00:00,78.46,78.66,76.86,77.02,28750.0,78.46,78.66,76.86,77.02,28750.0
2016-02-05 11:30:00,77.09,78.07,76.85,78.06,31136.0,77.09,78.07,76.85,78.06,31136.0
2016-02-05 12:00:00,78.05,78.56,77.85,78.56,39148.0,78.05,78.56,77.85,78.56,39148.0
2016-02-05 12:30:00,78.53,79.26,78.51,78.97,33090.0,78.53,79.26,78.51,78.97,33090.0
2016-02-05 13:00:00,78.94,79.41,78.9,79.41,23379.0,78.94,79.41,78.9,79.41,23379.0
2016-02-05 13:30:00,79.37,79.88,79.36,79.71,30671.0,79.37,79.88,79.36,79.71,30671.0
2016-02-05 14:00:00,79.68,79.85,79.05,79.16,49094.0,79.68,79.85,79.05,79.16,49094.0
2016-02-05 14:30:00,79.13,79.2,78.64,78.76,25999.0,79.13,79.2,78.64,78.76,25999.0
2016-02-05 15:00:00,78.75,78.75,78.34,78.49,24745.0,78.75,78.75,78.34,78.49,24745.0
2016-02-05 15:30:00,78.43,78.84,77.84,78.73,131267.0,78.43,78.84,77.84,78.73,131267.0
2016-02-08 09:30:00,77.59,78.18,77.16,77.44,11883.0,77.59,78.18,77.16,77.44,11883.0
2016-02-08 10:00:00,77.48,77.89,76.99,77.63,12755.0,77.48,77.89,76.99,77.63,12755.0
2016-02-08 10:30:00,77.58,77.85,77.27,77.85,11360.0,77.58,77.85,77.27,77.85,11360.0
2016-02-08 11:00:00,77.94,78.05,77.66,77.93,12538.0,77.94,78.05,77.66,77.93,12538.0
2016-02-08 11:30:00,77.85,78.0,77.33,77.85,6300.0,77.85,78.0,77.33,77.85,6300.0
2016-02-08 12:00:00,77.85,78.0,77.61,77.93,10972.0,77.85,78.0,77.61,77.93,10972.0
2016-02-08 12:30:00,77.89,78.0,77.7,77.7,7913.0,77.89,78.0,77.7,77.7,7913.0
2016-02-08 13:00:00,77.77,77.8,77.38,77.7,7464.0,77.77,77.8,77.38,77.7,7464.0
2016-02-08 13:30:00,77.76,77.85,77.25,77.36,6901.0,77.76,77.85,77.25,77.36,6901.0
2016-02-08 14:00:00,77.33,77.61,77.31,77.43,10168.0,77.33,77.61,77.31,77.43,10168.0
2016-02-08 14:30:00,77.44,77.87,77.29,77.67,10593.0,77.44,77.87,77.29,77.67,10593.0
2016-02-08 15:00:00,77.72,78.13,77.7,78.11,22947.0,77.72,78.13,77.7,78.11,22947.0
2016-02-08 15:30:00,78.02,78.45,77.92,78.22,83494.0,78.02,78.45,77.92,78.22,83494.0
2016-02-09 09:30:00,77.35,78.09,77.35,77.96,4600.0,77.35,78.09,77.35,77.96,4600.0
2016-02-09 10:00:00,77.98,78.44,77.93,78.26,8900.0,77.98,78.44,77.93,78.26,8900.0
2016-02-09 10:30:00,78.08,78.32,77.71,77.9,5044.0,78.08,78.32,77.71,77.9,5044.0
2016-02-09 11:00:00,77.79,78.43,77.79,78.24,8216.0,77.79,78.43,77.79,78.24,8216.0
2016-02-09 11:30:00,78.17,78.25,77.85,77.86,6456.0,78.17,78.25,77.85,77.86,6456.0
2016-02-09 12:00:00,77.96,78.19,77.86,78.17,7045.0,77.96,78.19,77.86,78.17,7045.0
2016-02-09 12:30:00,78.15,78.38,78.03,78.03,11337.0,78.15,78.38,78.03,78.03,11337.0
2016-02-09 13:00:00,78.04,78.15,77.75,77.94,8121.0,78.04,78.15,77.75,77.94,8121.0
2016-02-09 13:30:00,77.99,78.0,77.66,77.87,5205.0,77.99,78.0,77.66,77.87,5205.0
2016-02-09 14:00:00,77.77,78.04,77.7,77.7,14799.0,77.77,78.04,77.7,77.7,14799.0
2016-02-09 14:30:00,77.7,77.98,77.68,77.85,14350.0,77.7,77.98,77.68,77.85,14350.0
2016-02-09 15:00:00,77.85,78.33,77.85,77.98,39900.0,77.85,78.33,77.85,77.98,39900.0
2016-02-09 15:30:00,78.09,78.56,77.91,78.03,22293.0,78.09,78.56,77.91,78.03,22293.0
2016-02-10 09:30:00,78.61,79.86,78.61,79.78,3112.0,78.61,79.86,78.61,79.78,3112.0
2016-02-10 10:00:00,79.58,80.09,79.05,79.86,6113.0,79.58,80.09,79.05,79.86,6113.0
2016-02-10 10:30:00,79.85,80.43,79.32,79.32,8905.0,79.85,80.43,79.32,79.32,8905.0
2016-02-10 11:00:00,79.57,79.88,79.25,79.8,3900.0,79.57,79.88,79.25,79.8,3900.0
2016-02-10 11:30:00,79.87,79.87,78.99,79.27,6159.0,79.87,79.87,78.99,79.27,6159.0
2016-02-10 12:00:00,79.47,79.49,79.0,79.49,4392.0,79.47,79.49,79.0,79.49,4392.0
2016-02-10 12:30:00,79.33,80.15,79.33,79.98,4900.0,79.33,80.15,79.33,79.98,4900.0
2016-02-10 13:00:00,79.57,80.04,79.54,79.67,3630.0,79.57,80.04,79.54,79.67,3630.0
2016-02-10 13:30:00,79.57,79.9,79.35,79.6,5700.0,79.57,79.9,79.35,79.6,5700.0
2016-02-10 14:00:00,79.65,79.89,79.47,79.5,6929.0,79.65,79.89,79.47,79.5,6929.0
2016-02-10 14:30:00,79.6,79.77,79.27,79.55,13637.0,79.6,79.77,79.27,79.55,13637.0
2016-02-10 15:00:00,79.51,79.94,79.23,79.23,9135.0,79.51,79.94,79.23,79.23,9135.0
2016-02-10 15:30:00,79.33,79.64,79.14,79.32,33629.0,79.33,79.64,79.14,79.32,33629.0
2016-02-11 09:30:00,77.84,78.24,77.84,78.06,3662.0,77.84,78.24,77.84,78.06,3662.0
2016-02-11 10:00:00,78.2,78.29,77.61,77.97,6036.0,78.2,78.29,77.61,77.97,6036.0
2016-02-11 10:30:00,77.62,78.07,77.25,77.26,4500.0,77.62,78.07,77.25,77.26,4500.0
2016-02-11 11:00:00,77.39,77.49,76.64,76.64,5313.0,77.39,77.49,76.64,76.64,5313.0
2016-02-11 11:30:00,76.51,77.1,76.37,77.05,4861.0,76.51,77.1,76.37,77.05,4861.0
2016-02-11 12:00:00,76.98,77.19,76.67,76.76,3331.0,76.98,77.19,76.67,76.76,3331.0
2016-02-11 12:30:00,76.68,77.3,76.58,77.14,4562.0,76.68,77.3,76.58,77.14,4562.0
2016-02-11 13:00:00,77.22,77.49,77.13,77.46,7582.0,77.22,77.49,77.13,77.46,7582.0
2016-02-11 13:30:00,77.22,77.34,76.82,76.97,13390.0,77.22,77.34,76.82,76.97,13390.0
2016-02-11 14:00:00,77.03,77.31,76.88,76.89,6987.0,77.03,77.31,76.88,76.89,6987.0
2016-02-11 14:30:00,76.98,78.11,76.68,77.51,14369.0,76.98,78.11,76.68,77.51,14369.0
2016-02-11 15:00:00,77.72,77.78,77.46,77.75,9733.0,77.72,77.78,77.46,77.75,9733.0
2016-02-11 15:30:00,77.75,78.0,77.4,77.48,64161.0,77.75,78.0,77.4,77.48,64161.0
2016-02-12 09:30:00,78.15,78.94,77.9,78.07,6570.0,78.15,78.94,77.9,78.07,6570.0
2016-02-12 10:00:00,78.2,78.67,77.69,78.67,3528.0,78.2,78.67,77.69,78.67,3528.0
2016-02-12 10:30:00,78.65,78.75,78.16,78.37,4629.0,78.65,78.75,78.16,78.37,4629.0
2016-02-12 11:00:00,78.46,78.85,78.46,78.7,6700.0,78.46,78.85,78.46,78.7,6700.0
2016-02-12 11:30:00,79.07,79.24,78.87,79.17,11264.0,79.07,79.24,78.87,79.17,11264.0
2016-02-12 12:00:00,79.07,79.39,78.76,79.19,5900.0,79.07,79.39,78.76,79.19,5900.0
2016-02-12 12:30:00,79.25,79.28,79.02,79.02,5215.0,79.25,79.28,79.02,79.02,5215.0
2016-02-12 13:00:00,78.96,79.12,78.78,78.78,6857.0,78.96,79.12,78.78,78.78,6857.0
2016-02-12 13:30:00,78.75,79.19,78.75,78.9,5870.0,78.75,79.19,78.75,78.9,5870.0
2016-02-12 14:00:00,78.87,79.14,78.42,78.55,9741.0,78.87,79.14,78.42,78.55,9741.0
2016-02-12 14:30:00,78.62,78.82,78.36,78.54,17341.0,78.62,78.82,78.36,78.54,17341.0
2016-02-12 15:00:00,78.61,79.07,78.48,78.86,10872.0,78.61,79.07,78.48,78.86,10872.0
2016-02-12 15:30:00,78.9,78.94,78.45,78.93,36742.0,78.9,78.94,78.45,78.93,36742.0
2016-02-16 09:30:00,79.77,80.46,79.23,79.28,2330.0,79.77,80.46,79.23,79.28,2330.0
2016-02-16 10:00:00,79.33,79.94,79.29,79.75,3368.0,79.33,79.94,79.29,79.75,3368.0
2016-02-16 10:30:00,79.92,80.4,79.73,79.86,3739.0,79.92,80.4,79.73,79.86,3739.0
2016-02-16 11:00:00,79.83,80.32,79.7,80.29,2330.0,79.83,80.32,79.7,80.29,2330.0
2016-02-16 11:30:00,80.46,80.78,80.35,80.74,3899.0,80.46,80.78,80.35,80.74,3899.0
2016-02-16 12:00:00,80.92,81.25,80.46,81.16,11711.0,80.92,81.25,80.46,81.16,11711.0
2016-02-16 12:30:00,81.16,81.41,80.89,81.41,3400.0,81.16,81.41,80.89,81.41,3400.0
2016-02-16 13:00:00,81.4,81.66,81.29,81.29,3500.0,81.4,81.66,81.29,81.29,3500.0
2016-02-16 13:30:00,81.33,81.45,81.09,81.16,1719.0,81.33,81.45,81.09,81.16,1719.0
2016-02-16 14:00:00,81.16,81.3,81.02,81.27,6064.0,81.16,81.3,81.02,81.27,6064.0
2016-02-16 14:30:00,81.47,81.47,81.22,81.39,2985.0,81.47,81.47,81.22,81.39,2985.0
2016-02-16 15:00:00,81.29,81.56,81.12,81.5,7811.0,81.29,81.56,81.12,81.5,7811.0
2016-02-16 15:30:00,81.6,81.75,81.43,81.6,27523.0,81.6,81.75,81.43,81.6,27523.0
2016-02-17 09:30:00,82.03,82.52,82.03,82.18,2919.0,82.03,82.52,82.03,82.18,2919.0
2016-02-17 10:00:00,82.49,82.66,82.18,82.59,8715.0,82.49,82.66,82.18,82.59,8715.0
2016-02-17 10:30:00,82.58,82.58,81.96,82.48,6400.0,82.58,82.58,81.96,82.48,6400.0
2016-02-17 11:00:00,82.51,82.54,82.14,82.54,4537.0,82.51,82.54,82.14,82.54,4537.0
2016-02-17 11:30:00,82.67,82.83,82.47,82.74,5506.0,82.67,82.83,82.47,82.74,5506.0
2016-02-17 12:00:00,82.74,82.89,82.58,82.7,6444.0,82.74,82.89,82.58,82.7,6444.0
2016-02-17 12:30:00,82.66,83.07,82.66,82.89,4200.0,82.66,83.07,82.66,82.89,4200.0
2016-02-17 13:00:00,82.87,82.95,82.43,82.54,4000.0,82.87,82.95,82.43,82.54,4000.0
2016-02-17 13:30:00,82.65,82.78,82.26,82.44,6149.0,82.65,82.78,82.26,82.44,6149.0
2016-02-17 14:00:00,82.4,82.67,82.23,82.38,16400.0,82.4,82.67,82.23,82.38,16400.0
2016-02-17 14:30:00,82.4,82.64,82.12,82.12,5800.0,82.4,82.64,82.12,82.12,5800.0
2016-02-17 15:00:00,82.31,82.58,82.2,82.45,7306.0,82.31,82.58,82.2,82.45,7306.0
2016-02-17 15:30:00,82.47,82.61,82.3,82.35,46611.0,82.47,82.61,82.3,82.35,46611.0
2016-02-18 09:30:00,82.41,82.65,81.53,82.43,4704.0,82.41,82.65,81.53,82.43,4704.0
2016-02-18 10:00:00,82.44,82.54,82.04,82.54,3702.0,82.44,82.54,82.04,82.54,3702.0
2016-02-18 10:30:00,82.65,82.65,82.32,82.48,2285.0,82.65,82.65,82.32,82.48,2285.0
2016-02-18 11:00:00,82.44,82.45,82.03,82.25,3526.0,82.44,82.45,82.03,82.25,3526.0
2016-02-18 11:30:00,82.57,82.73,82.3,82.62,1600.0,82.57,82.73,82.3,82.62,1600.0
2016-02-18 12:00:00,82.71,82.71,82.41,82.64,2431.0,82.71,82.71,82.41,82.64,2431.0
2016-02-18 12:30:00,82.78,82.93,82.47,82.69,12835.0,82.78,82.93,82.47,82.69,12835.0
2016-02-18 13:00:00,82.5,82.79,82.0,82.0,18222.0,82.5,82.79,82.0,82.0,18222.0
2016-02-18 13:30:00,82.0,82.06,81.85,81.89,2200.0,82.0,82.06,81.85,81.89,2200.0
2016-02-18 14:00:00,82.07,82.47,82.07,82.1,11560.0,82.07,82.47,82.07,82.1,11560.0
2016-02-18 14:30:00,82.29,82.73,82.26,82.58,8683.0,82.29,82.73,82.26,82.58,8683.0
2016-02-18 15:00:00,82.69,82.69,82.17,82.17,3900.0,82.69,82.69,82.17,82.17,3900.0
2016-02-18 15:30:00,82.13,82.31,82.06,82.15,21263.0,82.13,82.31,82.06,82.15,21263.0
2016-02-19 09:30:00,81.91,82.35,81.46,81.51,12737.0,81.91,82.35,81.46,81.51,12737.0
2016-02-19 10:00:00,81.66,82.05,81.35,82.05,15100.0,81.66,82.05,81.35,82.05,15100.0
2016-02-19 10:30:00,82.22,82.5,82.07,82.07,3274.0,82.22,82.5,82.07,82.07,3274.0
2016-02-19 11:00:00,82.05,82.5,81.93,82.4,3300.0,82.05,82.5,81.93,82.4,3300.0
2016-02-19 11:30:00,82.44,82.48,82.1,82.28,17951.0,82.44,82.48,82.1,82.28,17951.0
2016-02-19 12:00:00,82.37,82.52,82.22,82.43,2753.0,82.37,82.52,82.22,82.43,2753.0
2016-02-19 12:30:00,82.46,82.76,82.44,82.76,2699.0,82.46,82.76,82.44,82.76,2699.0
2016-02-19 13:00:00,82.68,82.79,82.61,82.79,1800.0,82.68,82.79,82.61,82.79,1800.0
2016-02-19 13:30:00,82.86,82.98,82.7,82.98,9954.0,82.86,82.98,82.7,82.98,9954.0
2016-02-19 14:00:00,82.89,83.01,82.79,82.8,5858.0,82.89,83.01,82.79,82.8,5858.0
2016-02-19 14:30:00,82.77,82.82,82.61,82.65,3892.0,82.77,82.82,82.61,82.65,3892.0
2016-02-19 15:00:00,82.69,82.75,82.51,82.59,4680.0,82.69,82.75,82.51,82.59,4680.0
2016-02-19 15:30:00,82.56,82.7,82.49,82.66,15359.0,82.56,82.7,82.49,82.66,15359.0
2016-02-22 09:30:00,83.35,83.94,83.32,83.94,5534.0,83.35,83.94,83.32,83.94,5534.0
2016-02-22 10:00:00,83.98,84.24,83.72,83.72,8802.0,83.98,84.24,83.72,83.72,8802.0
2016-02-22 10:30:00,83.87,83.94,83.66,83.73,2100.0,83.87,83.94,83.66,83.73,2100.0
2016-02-22 11:00:00,83.65,83.65,83.1,83.57,16725.0,83.65,83.65,83.1,83.57,16725.0
2016-02-22 11:30:00,83.83,83.84,83.6,83.7,2455.0,83.83,83.84,83.6,83.7,2455.0
2016-02-22 12:00:00,83.77,83.96,83.56,83.8,10900.0,83.77,83.96,83.56,83.8,10900.0
2016-02-22 12:30:00,83.68,84.16,83.57,83.86,12929.0,83.68,84.16,83.57,83.86,12929.0
2016-02-22 13:00:00,83.84,84.17,83.81,84.17,2000.0,83.84,84.17,83.81,84.17,2000.0
2016-02-22 13:30:00,84.25,84.59,84.25,84.46,3091.0,84.25,84.59,84.25,84.46,3091.0
2016-02-22 14:00:00,84.44,84.44,83.86,83.97,2792.0,84.44,84.44,83.86,83.97,2792.0
2016-02-22 14:30:00,84.11,84.12,83.78,84.0,3845.0,84.11,84.12,83.78,84.0,3845.0
2016-02-22 15:00:00,83.95,83.95,83.68,83.79,3406.0,83.95,83.95,83.68,83.79,3406.0
2016-02-22 15:30:00,83.74,83.86,83.44,83.57,14346.0,83.74,83.86,83.44,83.57,14346.0
2016-02-23 09:30:00,83.3,84.18,83.21,83.7,9406.0,83.3,84.18,83.21,83.7,9406.0
2016-02-23 10:00:00,83.77,83.81,83.1,83.81,3862.0,83.77,83.81,83.1,83.81,3862.0
2016-02-23 10:30:00,83.85,84.21,83.85,84.03,4734.0,83.85,84.21,83.85,84.03,4734.0
2016-02-23 11:00:00,83.92,83.97,83.49,83.67,4300.0,83.92,83.97,83.49,83.67,4300.0
2016-02-23 11:30:00,83.78,84.18,83.77,83.99,3644.0,83.78,84.18,83.77,83.99,3644.0
2016-02-23 12:00:00,83.95,83.96,83.72,83.77,3343.0,83.95,83.96,83.72,83.77,3343.0
2016-02-23 12:30:00,83.83,83.83,83.7,83.7,700.0,83.83,83.83,83.7,83.7,700.0
2016-02-23 13:00:00,83.74,83.78,83.66,83.78,2549.0,83.74,83.78,83.66,83.78,2549.0
2016-02-23 13:30:00,83.76,83.76,83.52,83.61,2000.0,83.76,83.76,83.52,83.61,2000.0
2016-02-23 14:00:00,83.59,83.77,83.44,83.66,6997.0,83.59,83.77,83.44,83.66,6997.0
2016-02-23 14:30:00,83.72,83.88,83.62,83.79,2403.0,83.72,83.88,83.62,83.79,2403.0
2016-02-23 15:00:00,83.75,83.75,83.35,83.37,4950.0,83.75,83.75,83.35,83.37,4950.0
2016-02-23 15:30:00,83.38,83.48,83.15,83.16,18648.0,83.38,83.48,83.15,83.16,18648.0
2016-02-24 09:30:00,82.18,82.18,81.28,82.18,16185.0,82.18,82.18,81.28,82.18,16185.0
2016-02-24 10:00:00,81.97,82.14,81.92,82.14,8980.0,81.97,82.14,81.92,82.14,8980.0
2016-02-24 10:30:00,82.25,82.62,82.05,82.05,3220.0,82.25,82.62,82.05,82.05,3220.0
2016-02-24 11:00:00,82.34,82.38,81.96,82.01,9686.0,82.34,82.38,81.96,82.01,9686.0
2016-02-24 11:30:00,82.2,82.35,82.01,82.29,2123.0,82.2,82.35,82.01,82.29,2123.0
2016-02-24 12:00:00,82.33,82.51,82.25,82.26,3300.0,82.33,82.51,82.25,82.26,3300.0
2016-02-24 12:30:00,82.34,82.38,82.05,82.31,2949.0,82.34,82.38,82.05,82.31,2949.0
2016-02-24 13:00:00,82.41,82.48,82.27,82.31,2202.0,82.41,82.48,82.27,82.31,2202.0
2016-02-24 13:30:00,82.24,82.43,82.07,82.14,3012.0,82.24,82.43,82.07,82.14,3012.0
2016-02-24 14:00:00,82.16,82.98,82.16,82.98,3856.0,82.16,82.98,82.16,82.98,3856.0
2016-02-24 14:30:00,82.88,83.0,82.67,82.67,4400.0,82.88,83.0,82.67,82.67,4400.0
2016-02-24 15:00:00,82.6,83.12,82.59,83.12,6223.0,82.6,83.12,82.59,83.12,6223.0
2016-02-24 15:30:00,83.08,83.24,82.95,82.97,21164.0,83.08,83.24,82.95,82.97,21164.0
2016-02-25 09:30:00,83.08,83.45,82.87,83.26,3297.0,83.08,83.45,82.87,83.26,3297.0
2016-02-25 10:00:00,83.23,83.25,82.97,83.22,21576.0,83.23,83.25,82.97,83.22,21576.0
2016-02-25 10:30:00,83.22,83.22,83.0,83.08,11800.0,83.22,83.22,83.0,83.08,11800.0
2016-02-25 11:00:00,83.08,83.43,83.03,83.28,3670.0,83.08,83.43,83.03,83.28,3670.0
2016-02-25 11:30:00,83.24,83.24,83.0,83.01,2695.0,83.24,83.24,83.0,83.01,2695.0
2016-02-25 12:00:00,83.02,83.15,83.0,83.02,3500.0,83.02,83.15,83.0,83.02,3500.0
2016-02-25 12:30:00,83.01,83.22,82.92,83.22,6195.0,83.01,83.22,82.92,83.22,6195.0
2016-02-25 13:00:00,83.17,83.37,83.11,83.3,2750.0,83.17,83.37,83.11,83.3,2750.0
2016-02-25 13:30:00,83.35,83.41,83.21,83.34,3134.0,83.35,83.41,83.21,83.34,3134.0
2016-02-25 14:00:00,83.27,83.39,83.18,83.21,4121.0,83.27,83.39,83.18,83.21,4121.0
2016-02-25 14:30:00,83.26,83.33,83.07,83.17,2841.0,83.26,83.33,83.07,83.17,2841.0
2016-02-25 15:00:00,83.18,83.33,83.01,83.16,4706.0,83.18,83.33,83.01,83.16,4706.0
2016-02-25 15:30:00,83.25,83.4,83.18,83.3,15147.0,83.25,83.4,83.18,83.3,15147.0
2016-02-26 09:30:00,83.74,83.74,83.21,83.65,2971.0,83.74,83.74,83.21,83.65,2971.0
2016-02-26 10:00:00,83.53,83.75,83.33,83.64,18829.0,83.53,83.75,83.33,83.64,18829.0
2016-02-26 10:30:00,83.74,83.89,83.59,83.79,13289.0,83.74,83.89,83.59,83.79,13289.0
2016-02-26 11:00:00,83.72,83.91,83.41,83.72,18817.0,83.72,83.91,83.41,83.72,18817.0
2016-02-26 11:30:00,83.68,84.18,83.61,84.17,8375.0,83.68,84.18,83.61,84.17,8375.0
2016-02-26 12:00:00,84.18,84.61,84.05,84.61,1113.0,84.18,84.61,84.05,84.61,1113.0
2016-02-26 12:30:00,84.62,84.9,84.5,84.78,13155.0,84.62,84.9,84.5,84.78,13155.0
2016-02-26 13:00:00,84.74,84.74,84.46,84.46,2900.0,84.74,84.74,84.46,84.46,2900.0
2016-02-26 13:30:00,84.4,84.4,83.96,84.15,1436.0,84.4,84.4,83.96,84.15,1436.0
2016-02-26 14:00:00,84.13,84.13,83.89,83.91,1789.0,84.13,84.13,83.89,83.91,1789.0
2016-02-26 14:30:00,83.91,84.16,83.84,84.05,2605.0,83.91,84.16,83.84,84.05,2605.0
2016-02-26 15:00:00,84.12,84.28,84.04,84.19,3200.0,84.12,84.28,84.04,84.19,3200.0
2016-02-26 15:30:00,84.19,84.62,84.04,84.46,21373.0,84.19,84.62,84.04,84.46,21373.0
2016-02-29 09:30:00,84.55,84.98,84.24,84.34,3447.0,84.55,84.98,84.24,84.34,3447.0
2016-02-29 10:00:00,84.33,84.57,83.95,84.47,8000.0,84.33,84.57,83.95,84.47,8000.0
2016-02-29 10:30:00,84.52,85.06,84.51,85.0,15486.0,84.52,85.06,84.51,85.0,15486.0
2016-02-29 11:00:00,85.19,85.32,84.87,84.88,2004.0,85.19,85.32,84.87,84.88,2004.0
2016-02-29 11:30:00,84.9,85.25,84.9,85.18,2150.0,84.9,85.25,84.9,85.18,2150.0
2016-02-29 12:00:00,85.2,85.2,84.86,84.94,10801.0,85.2,85.2,84.86,84.94,10801.0
2016-02-29 12:30:00,84.81,85.35,84.78,85.25,36339.0,84.81,85.35,84.78,85.25,36339.0
2016-02-29 13:00:00,85.2,85.34,85.12,85.25,51562.0,85.2,85.34,85.12,85.25,51562.0
2016-02-29 13:30:00,85.2,85.29,85.18,85.25,34930.0,85.2,85.29,85.18,85.25,34930.0
2016-02-29 14:00:00,85.21,85.37,85.2,85.35,25771.0,85.21,85.37,85.2,85.35,25771.0
2016-02-29 14:30:00,85.41,85.41,85.23,85.26,15221.0,85.41,85.41,85.23,85.26,15221.0
2016-02-29 15:00:00,85.3,85.47,85.24,85.47,46293.0,85.3,85.47,85.24,85.47,46293.0
2016-02-29 15:30:00,85.47,85.47,85.15,85.15,58129.0,85.47,85.47,85.15,85.15,58129.0
2016-03-01 09:30:00,85.93,85.93,84.82,85.5,4506.0,85.93,85.93,84.82,85.5,4506.0
2016-03-01 10:00:00,85.45,85.92,85.23,85.92,6478.0,85.45,85.92,85.23,85.92,6478.0
2016-03-01 10:30:00,85.85,86.04,85.27,85.27,8961.0,85.85,86.04,85.27,85.27,8961.0
2016-03-01 11:00:00,85.38,85.59,85.31,85.49,8497.0,85.38,85.59,85.31,85.49,8497.0
2016-03-01 11:30:00,85.51,85.8,85.34,85.72,4426.0,85.51,85.8,85.34,85.72,4426.0
2016-03-01 12:00:00,85.75,85.97,85.75,85.92,2101.0,85.75,85.97,85.75,85.92,2101.0
2016-03-01 12:30:00,85.9,86.17,85.8,86.07,3237.0,85.9,86.17,85.8,86.07,3237.0
2016-03-01 13:00:00,86.05,86.22,85.8,86.18,6523.0,86.05,86.22,85.8,86.18,6523.0
2016-03-01 13:30:00,86.17,86.21,85.63,85.66,6632.0,86.17,86.21,85.63,85.66,6632.0
2016-03-01 14:00:00,85.73,85.88,85.47,85.54,3763.0,85.73,85.88,85.47,85.54,3763.0
2016-03-01 14:30:00,85.56,85.87,85.49,85.77,9708.0,85.56,85.87,85.49,85.77,9708.0
2016-03-01 15:00:00,85.8,86.0,85.79,85.94,5000.0,85.8,86.0,85.79,85.94,5000.0
2016-03-01 15:30:00,85.98,86.38,85.89,86.35,27026.0,85.98,86.38,85.89,86.35,27026.0
2016-03-02 09:30:00,86.18,86.54,85.87,86.05,12118.0,86.18,86.54,85.87,86.05,12118.0
2016-03-02 10:00:00,86.05,86.23,85.54,85.69,11870.0,86.05,86.23,85.54,85.69,11870.0
2016-03-02 10:30:00,85.88,86.74,85.88,86.7,11500.0,85.88,86.74,85.88,86.7,11500.0
2016-03-02 11:00:00,86.74,86.88,86.59,86.64,2228.0,86.74,86.88,86.59,86.64,2228.0
2016-03-02 11:30:00,86.71,86.74,86.29,86.29,1800.0,86.71,86.74,86.29,86.29,1800.0
2016-03-02 12:00:00,86.06,86.19,85.93,85.93,9111.0,86.06,86.19,85.93,85.93,9111.0
2016-03-02 12:30:00,85.99,86.77,85.99,86.6,14570.0,85.99,86.77,85.99,86.6,14570.0
2016-03-02 13:00:00,86.54,86.67,86.49,86.67,2642.0,86.54,86.67,86.49,86.67,2642.0
2016-03-02 13:30:00,86.51,86.73,86.42,86.46,6125.0,86.51,86.73,86.42,86.46,6125.0
2016-03-02 14:00:00,86.49,86.82,86.43,86.76,8745.0,86.49,86.82,86.43,86.76,8745.0
2016-03-02 14:30:00,86.72,86.91,86.66,86.67,12181.0,86.72,86.91,86.66,86.67,12181.0
2016-03-02 15:00:00,86.67,87.09,86.65,87.09,17473.0,86.67,87.09,86.65,87.09,17473.0
2016-03-02 15:30:00,87.09,87.44,87.09,87.42,22132.0,87.09,87.44,87.09,87.42,22132.0
2016-03-03 09:30:00,87.16,87.7,87.08,87.4,6509.0,87.16,87.7,87.08,87.4,6509.0
2016-03-03 10:00:00,87.62,87.62,87.25,87.45,5201.0,87.62,87.62,87.25,87.45,5201.0
2016-03-03 10:30:00,87.41,87.65,87.2,87.25,8216.0,87.41,87.65,87.2,87.25,8216.0
2016-03-03 11:00:00,87.22,87.3,86.18,86.18,5632.0,87.22,87.3,86.18,86.18,5632.0
2016-03-03 11:30:00,86.17,86.55,86.15,86.36,8281.0,86.17,86.55,86.15,86.36,8281.0
2016-03-03 12:00:00,86.36,86.61,86.26,86.51,31034.0,86.36,86.61,86.26,86.51,31034.0
2016-03-03 12:30:00,86.43,86.6,86.38,86.48,4502.0,86.43,86.6,86.38,86.48,4502.0
2016-03-03 13:00:00,86.55,86.55,86.24,86.34,3600.0,86.55,86.55,86.24,86.34,3600.0
2016-03-03 13:30:00,86.37,86.73,86.37,86.56,4083.0,86.37,86.73,86.37,86.56,4083.0
2016-03-03 14:00:00,86.56,86.76,86.3,86.3,17600.0,86.56,86.76,86.3,86.3,17600.0
2016-03-03 14:30:00,86.35,86.37,86.06,86.26,5139.0,86.35,86.37,86.06,86.26,5139.0
2016-03-03 15:00:00,86.31,86.54,86.28,86.32,7940.0,86.31,86.54,86.28,86.32,7940.0
2016-03-03 15:30:00,86.36,86.67,86.3,86.5,38267.0,86.36,86.67,86.3,86.5,38267.0
2016-03-04 09:30:00,86.72,87.17,86.32,86.85,38126.0,86.72,87.17,86.32,86.85,38126.0
2016-03-04 10:00:00,86.78,87.15,86.47,86.67,16501.0,86.78,87.15,86.47,86.67,16501.0
2016-03-04 10:30:00,86.89,87.11,86.66,87.0,4582.0,86.89,87.11,86.66,87.0,4582.0
2016-03-04 11:00:00,87.11,87.25,87.0,87.23,29768.0,87.11,87.25,87.0,87.23,29768.0
2016-03-04 11:30:00,87.1,87.28,87.1,87.23,14934.0,87.1,87.28,87.1,87.23,14934.0
2016-03-04 12:00:00,87.23,87.4,87.23,87.3,7000.0,87.23,87.4,87.23,87.3,7000.0
2016-03-04 12:30:00,87.27,87.4,87.26,87.33,4704.0,87.27,87.4,87.26,87.33,4704.0
2016-03-04 13:00:00,87.35,87.71,87.23,87.71,12383.0,87.35,87.71,87.23,87.71,12383.0
2016-03-04 13:30:00,87.61,88.04,87.61,87.95,18677.0,87.61,88.04,87.61,87.95,18677.0
2016-03-04 14:00:00,87.87,87.97,87.22,87.31,6768.0,87.87,87.97,87.22,87.31,6768.0
2016-03-04 14:30:00,87.29,87.4,86.96,86.96,13563.0,87.29,87.4,86.96,86.96,13563.0
2016-03-04 15:00:00,86.98,87.23,86.94,87.23,22538.0,86.98,87.23,86.94,87.23,22538.0
2016-03-04 15:30:00,87.34,87.65,87.28,87.49,27323.0,87.34,87.65,87.28,87.49,27323.0
2016-03-07 09:30:00,87.14,87.67,87.14,87.27,2764.0,87.14,87.67,87.14,87.27,2764.0
2016-03-07 10:00:00,87.22,88.38,87.08,88.22,14131.0,87.22,88.38,87.08,88.22,14131.0
2016-03-07 10:30:00,88.03,88.72,87.97,88.66,24437.0,88.03,88.72,87.97,88.66,24437.0
2016-03-07 11:00:00,88.68,90.34,88.68,89.39,75604.0,88.68,90.34,88.68,89.39,75604.0
2016-03-07 11:30:00,89.45,89.49,88.76,88.76,8837.0,89.45,89.49,88.76,88.76,8837.0
2016-03-07 12:00:00,88.8,89.35,88.79,89.14,18585.0,88.8,89.35,88.79,89.14,18585.0
2016-03-07 12:30:00,89.17,89.27,88.85,88.99,9295.0,89.17,89.27,88.85,88.99,9295.0
2016-03-07 13:00:00,88.89,89.3,88.82,88.91,26723.0,88.89,89.3,88.82,88.91,26723.0
2016-03-07 13:30:00,88.95,89.04,88.74,88.99,23806.0,88.95,89.04,88.74,88.99,23806.0
2016-03-07 14:00:00,88.95,89.84,88.9,89.29,72563.0,88.95,89.84,88.9,89.29,72563.0
2016-03-07 14:30:00,89.41,89.48,88.98,89.25,32220.0,89.41,89.48,88.98,89.25,32220.0
2016-03-07 15:00:00,89.15,89.87,89.08,89.87,13539.0,89.15,89.87,89.08,89.87,13539.0
2016-03-07 15:30:00,89.88,90.85,89.73,90.29,103550.0,89.88,90.85,89.73,90.29,103550.0
2016-03-08 09:30:00,89.63,90.26,89.63,89.96,27347.0,89.63,90.26,89.63,89.96,27347.0
2016-03-08 10:00:00,89.9,90.11,89.66,89.74,25415.0,89.9,90.11,89.66,89.74,25415.0
2016-03-08 10:30:00,89.75,90.05,89.71,90.0,30254.0,89.75,90.05,89.71,90.0,30254.0
2016-03-08 11:00:00,89.92,90.22,89.9,90.13,24603.0,89.92,90.22,89.9,90.13,24603.0
2016-03-08 11:30:00,90.13,90.19,90.01,90.01,10083.0,90.13,90.19,90.01,90.01,10083.0
2016-03-08 12:00:00,89.98,90.18,89.95,90.06,31238.0,89.98,90.18,89.95,90.06,31238.0
2016-03-08 12:30:00,90.06,90.23,90.0,90.17,32631.0,90.06,90.23,90.0,90.17,32631.0
2016-03-08 13:00:00,90.17,90.26,90.0,90.16,11661.0,90.17,90.26,90.0,90.16,11661.0
2016-03-08 13:30:00,90.19,90.22,89.85,89.98,17675.0,90.19,90.22,89.85,89.98,17675.0
2016-03-08 14:00:00,90.05,90.1,89.23,89.65,25391.0,90.05,90.1,89.23,89.65,25391.0
2016-03-08 14:30:00,89.44,89.49,89.28,89.42,13200.0,89.44,89.49,89.28,89.42,13200.0
2016-03-08 15:00:00,89.42,89.42,88.81,88.81,9009.0,89.42,89.42,88.81,88.81,9009.0
2016-03-08 15:30:00,88.68,88.72,88.17,88.27,26951.0,88.68,88.72,88.17,88.27,26951.0
2016-03-09 09:30:00,88.53,89.26,88.24,88.51,2081.0,88.53,89.26,88.24,88.51,2081.0
2016-03-09 10:00:00,88.33,88.7,88.05,88.5,26474.0,88.33,88.7,88.05,88.5,26474.0
2016-03-09 10:30:00,88.55,88.62,87.21,87.35,7839.0,88.55,88.62,87.21,87.35,7839.0
2016-03-09 11:00:00,87.4,87.62,87.13,87.33,7391.0,87.4,87.62,87.13,87.33,7391.0
2016-03-09 11:30:00,87.41,87.45,87.1,87.24,3001.0,87.41,87.45,87.1,87.24,3001.0
2016-03-09 12:00:00,87.21,87.29,86.84,86.84,3184.0,87.21,87.29,86.84,86.84,3184.0
2016-03-09 12:30:00,86.88,86.92,86.37,86.53,16670.0,86.88,86.92,86.37,86.53,16670.0
2016-03-09 13:00:00,86.54,86.56,86.37,86.49,1702.0,86.54,86.56,86.37,86.49,1702.0
2016-03-09 13:30:00,86.48,86.91,86.41,86.63,5978.0,86.48,86.91,86.41,86.63,5978.0
2016-03-09 14:00:00,86.52,86.68,86.29,86.47,14119.0,86.52,86.68,86.29,86.47,14119.0
2016-03-09 14:30:00,86.5,86.6,86.27,86.27,5163.0,86.5,86.6,86.27,86.27,5163.0
2016-03-09 15:00:00,86.26,86.45,86.23,86.36,5558.0,86.26,86.45,86.23,86.36,5558.0
2016-03-09 15:30:00,86.37,86.47,86.18,86.26,54057.0,86.37,86.47,86.18,86.26,54057.0
2016-03-10 09:30:00,86.53,86.83,85.99,86.46,6791.0,86.53,86.83,85.99,86.46,6791.0
2016-03-10 10:00:00,86.46,86.46,85.6,85.61,5000.0,86.46,86.46,85.6,85.61,5000.0
2016-03-10 10:30:00,85.6,85.6,84.34,84.73,32735.0,85.6,85.6,84.34,84.73,32735.0
2016-03-10 11:00:00,84.78,85.02,84.25,84.64,15798.0,84.78,85.02,84.25,84.64,15798.0
2016-03-10 11:30:00,84.65,84.71,83.97,84.53,20333.0,84.65,84.71,83.97,84.53,20333.0
2016-03-10 12:00:00,84.75,84.97,84.45,84.93,4497.0,84.75,84.97,84.45,84.93,4497.0
2016-03-10 12:30:00,84.85,84.88,84.63,84.88,2400.0,84.85,84.88,84.63,84.88,2400.0
2016-03-10 13:00:00,84.9,85.14,84.56,85.14,5207.0,84.9,85.14,84.56,85.14,5207.0
2016-03-10 13:30:00,85.06,85.3,85.06,85.22,2432.0,85.06,85.3,85.06,85.22,2432.0
2016-03-10 14:00:00,85.37,85.52,84.88,85.28,2300.0,85.37,85.52,84.88,85.28,2300.0
2016-03-10 14:30:00,85.25,85.6,85.17,85.38,2294.0,85.25,85.6,85.17,85.38,2294.0
2016-03-10 15:00:00,85.44,85.55,85.17,85.39,5441.0,85.44,85.55,85.17,85.39,5441.0
2016-03-10 15:30:00,85.39,85.49,85.3,85.47,19447.0,85.39,85.49,85.3,85.47,19447.0
2016-03-11 09:30:00,86.32,86.59,85.97,86.59,1294.0,86.32,86.59,85.97,86.59,1294.0
2016-03-11 10:00:00,86.3,86.63,86.23,86.23,1432.0,86.3,86.63,86.23,86.23,1432.0
2016-03-11 10:30:00,86.21,86.46,86.2,86.45,2576.0,86.21,86.46,86.2,86.45,2576.0
2016-03-11 11:00:00,86.5,86.69,86.2,86.66,5343.0,86.5,86.69,86.2,86.66,5343.0
2016-03-11 11:30:00,86.68,86.86,86.51,86.63,11508.0,86.68,86.86,86.51,86.63,11508.0
2016-03-11 12:00:00,86.44,86.85,86.33,86.68,7571.0,86.44,86.85,86.33,86.68,7571.0
2016-03-11 12:30:00,86.64,86.7,86.27,86.27,7778.0,86.64,86.7,86.27,86.27,7778.0
2016-03-11 13:00:00,86.45,86.45,86.24,86.24,2150.0,86.45,86.45,86.24,86.24,2150.0
2016-03-11 13:30:00,86.21,86.27,86.03,86.13,3032.0,86.21,86.27,86.03,86.13,3032.0
2016-03-11 14:00:00,86.14,86.51,86.14,86.43,5746.0,86.14,86.51,86.14,86.43,5746.0
2016-03-11 14:30:00,86.43,86.43,86.16,86.24,4786.0,86.43,86.43,86.16,86.24,4786.0
2016-03-11 15:00:00,86.22,86.68,86.21,86.68,4667.0,86.22,86.68,86.21,86.68,4667.0
2016-03-11 15:30:00,86.74,87.22,86.62,87.18,52353.0,86.74,87.22,86.62,87.18,52353.0
2016-03-14 09:30:00,86.71,86.93,86.02,86.35,12353.0,86.71,86.93,86.02,86.35,12353.0
2016-03-14 10:00:00,86.05,86.72,86.01,86.37,5150.0,86.05,86.72,86.01,86.37,5150.0
2016-03-14 10:30:00,86.4,86.45,86.1,86.1,15068.0,86.4,86.45,86.1,86.1,15068.0
2016-03-14 11:00:00,85.9,85.99,85.78,85.93,3032.0,85.9,85.99,85.78,85.93,3032.0
2016-03-14 11:30:00,85.85,85.88,85.55,85.66,4380.0,85.85,85.88,85.55,85.66,4380.0
2016-03-14 12:00:00,85.62,85.69,85.47,85.69,2178.0,85.62,85.69,85.47,85.69,2178.0
2016-03-14 12:30:00,85.69,85.88,85.69,85.83,4570.0,85.69,85.88,85.69,85.83,4570.0
2016-03-14 13:00:00,85.8,86.05,85.8,86.0,2991.0,85.8,86.05,85.8,86.0,2991.0
2016-03-14 13:30:00,85.9,86.06,85.75,85.85,4459.0,85.9,86.06,85.75,85.85,4459.0
2016-03-14 14:00:00,85.85,85.93,85.78,85.8,4267.0,85.85,85.93,85.78,85.8,4267.0
2016-03-14 14:30:00,85.73,86.06,85.73,86.06,13700.0,85.73,86.06,85.73,86.06,13700.0
2016-03-14 15:00:00,86.02,86.16,85.96,86.07,43455.0,86.02,86.16,85.96,86.07,43455.0
2016-03-14 15:30:00,86.04,86.11,85.73,85.73,46324.0,86.04,86.11,85.73,85.73,46324.0
2016-03-15 09:30:00,85.15,85.33,84.47,85.18,5852.0,85.15,85.33,84.47,85.18,5852.0
2016-03-15 10:00:00,85.23,85.43,85.0,85.3,2641.0,85.23,85.43,85.0,85.3,2641.0
2016-03-15 10:30:00,85.3,85.3,84.76,84.76,1982.0,85.3,85.3,84.76,84.76,1982.0
2016-03-15 11:00:00,84.73,85.17,84.73,85.09,4656.0,84.73,85.17,84.73,85.09,4656.0
2016-03-15 11:30:00,84.96,85.12,84.78,84.81,5700.0,84.96,85.12,84.78,84.81,5700.0
2016-03-15 12:00:00,84.79,85.02,84.63,85.02,21239.0,84.79,85.02,84.63,85.02,21239.0
2016-03-15 12:30:00,84.91,84.91,84.53,84.56,2581.0,84.91,84.91,84.53,84.56,2581.0
2016-03-15 13:00:00,84.82,84.98,84.7,84.98,2691.0,84.82,84.98,84.7,84.98,2691.0
2016-03-15 13:30:00,84.98,85.43,84.98,85.31,17323.0,84.98,85.43,84.98,85.31,17323.0
2016-03-15 14:00:00,85.23,85.55,85.23,85.36,2856.0,85.23,85.55,85.23,85.36,2856.0
2016-03-15 14:30:00,85.34,85.34,84.82,84.85,3571.0,85.34,85.34,84.82,84.85,3571.0
2016-03-15 15:00:00,84.83,84.91,84.62,84.85,4380.0,84.83,84.91,84.62,84.85,4380.0
2016-03-15 15:30:00,84.88,84.93,84.7,84.77,15766.0,84.88,84.93,84.7,84.77,15766.0
2016-03-16 09:30:00,84.55,85.1,84.55,84.85,2345.0,84.55,85.1,84.55,84.85,2345.0
2016-03-16 10:00:00,84.93,84.95,84.7,84.73,3900.0,84.93,84.95,84.7,84.73,3900.0
2016-03-16 10:30:00,84.75,85.0,84.74,84.93,3200.0,84.75,85.0,84.74,84.93,3200.0
2016-03-16 11:00:00,84.86,84.97,84.51,84.53,11666.0,84.86,84.97,84.51,84.53,11666.0
2016-03-16 11:30:00,84.62,84.77,84.36,84.45,9600.0,84.62,84.77,84.36,84.45,9600.0
2016-03-16 12:00:00,84.35,84.85,84.32,84.72,17666.0,84.35,84.85,84.32,84.72,17666.0
2016-03-16 12:30:00,84.89,84.89,84.69,84.81,4927.0,84.89,84.89,84.69,84.81,4927.0
2016-03-16 13:00:00,84.87,84.87,84.35,84.66,6300.0,84.87,84.87,84.35,84.66,6300.0
2016-03-16 13:30:00,84.59,84.8,84.54,84.78,1400.0,84.59,84.8,84.54,84.78,1400.0
2016-03-16 14:00:00,84.86,85.15,84.45,84.86,11676.0,84.86,85.15,84.45,84.86,11676.0
2016-03-16 14:30:00,84.92,85.17,84.85,84.86,24694.0,84.92,85.17,84.85,84.86,24694.0
2016-03-16 15:00:00,84.74,85.06,84.74,84.97,7205.0,84.74,85.06,84.74,84.97,7205.0
2016-03-16 15:30:00,84.98,85.14,84.89,84.95,30461.0,84.98,85.14,84.89,84.95,30461.0
2016-03-17 09:30:00,84.85,85.3,84.67,84.91,9985.0,84.85,85.3,84.67,84.91,9985.0
2016-03-17 10:00:00,84.89,85.1,84.77,85.04,7035.0,84.89,85.1,84.77,85.04,7035.0
2016-03-17 10:30:00,85.03,85.22,84.9,85.16,15479.0,85.03,85.22,84.9,85.16,15479.0
2016-03-17 11:00:00,85.14,85.49,85.06,85.48,20378.0,85.14,85.49,85.06,85.48,20378.0
2016-03-17 11:30:00,85.39,85.6,85.35,85.51,19256.0,85.39,85.6,85.35,85.51,19256.0
2016-03-17 12:00:00,85.53,85.68,85.5,85.54,10510.0,85.53,85.68,85.5,85.54,10510.0
2016-03-17 12:30:00,85.57,85.85,85.51,85.85,5319.0,85.57,85.85,85.51,85.85,5319.0
2016-03-17 13:00:00,86.15,86.29,85.94,86.15,11032.0,86.15,86.29,85.94,86.15,11032.0
2016-03-17 13:30:00,86.26,86.84,86.0,86.75,15550.0,86.26,86.84,86.0,86.75,15550.0
2016-03-17 14:00:00,86.82,86.98,86.68,86.98,2966.0,86.82,86.98,86.68,86.98,2966.0
2016-03-17 14:30:00,86.97,86.97,86.58,86.91,7668.0,86.97,86.97,86.58,86.91,7668.0
2016-03-17 15:00:00,86.95,87.32,86.93,87.32,6251.0,86.95,87.32,86.93,87.32,6251.0
2016-03-17 15:30:00,87.36,87.5,87.27,87.34,23669.0,87.36,87.5,87.27,87.34,23669.0
2016-03-18 09:30:00,87.82,89.2,87.82,89.13,90978.0,87.82,89.2,87.82,89.13,90978.0
2016-03-18 10:00:00,89.12,89.51,88.99,89.5,4281.0,89.12,89.51,88.99,89.5,4281.0
2016-03-18 10:30:00,89.47,89.47,88.9,89.11,7605.0,89.47,89.47,88.9,89.11,7605.0
2016-03-18 11:00:00,89.14,89.15,88.27,88.41,7209.0,89.14,89.15,88.27,88.41,7209.0
2016-03-18 11:30:00,88.52,88.72,88.52,88.62,4107.0,88.52,88.72,88.52,88.62,4107.0
2016-03-18 12:00:00,88.71,89.04,88.71,88.79,2238.0,88.71,89.04,88.71,88.79,2238.0
2016-03-18 12:30:00,88.77,88.86,88.5,88.7,2110.0,88.77,88.86,88.5,88.7,2110.0
2016-03-18 13:00:00,88.68,88.72,88.39,88.43,14409.0,88.68,88.72,88.39,88.43,14409.0
2016-03-18 13:30:00,88.43,88.5,88.43,88.48,6535.0,88.43,88.5,88.43,88.48,6535.0
2016-03-18 14:00:00,88.5,88.54,88.33,88.4,6952.0,88.5,88.54,88.33,88.4,6952.0
2016-03-18 14:30:00,88.42,88.57,88.38,88.39,5179.0,88.42,88.57,88.38,88.39,5179.0
2016-03-18 15:00:00,88.46,88.53,88.44,88.48,7592.0,88.46,88.53,88.44,88.48,7592.0
2016-03-18 15:30:00,88.5,88.53,88.31,88.34,33882.0,88.5,88.53,88.31,88.34,33882.0
2016-03-21 09:30:00,88.04,88.44,88.04,88.23,1193.0,88.04,88.44,88.04,88.23,1193.0
2016-03-21 10:00:00,88.05,88.09,87.7,87.94,6931.0,88.05,88.09,87.7,87.94,6931.0
2016-03-21 10:30:00,87.87,88.18,87.85,88.02,10300.0,87.87,88.18,87.85,88.02,10300.0
2016-03-21 11:00:00,88.33,88.5,88.33,88.5,1500.0,88.33,88.5,88.33,88.5,1500.0
2016-03-21 11:30:00,88.45,88.66,88.11,88.21,6700.0,88.45,88.66,88.11,88.21,6700.0
2016-03-21 12:00:00,88.11,88.13,87.98,87.98,1200.0,88.11,88.13,87.98,87.98,1200.0
2016-03-21 12:30:00,87.93,88.07,87.91,88.05,1700.0,87.93,88.07,87.91,88.05,1700.0
2016-03-21 13:00:00,88.07,88.29,88.07,88.29,600.0,88.07,88.29,88.07,88.29,600.0
2016-03-21 13:30:00,88.33,88.34,88.11,88.34,2958.0,88.33,88.34,88.11,88.34,2958.0
2016-03-21 14:00:00,88.26,88.5,88.26,88.5,1200.0,88.26,88.5,88.26,88.5,1200.0
2016-03-21 14:30:00,88.44,88.5,88.32,88.39,4803.0,88.44,88.5,88.32,88.39,4803.0
2016-03-21 15:00:00,88.38,88.45,88.35,88.42,6600.0,88.38,88.45,88.35,88.42,6600.0
2016-03-21 15:30:00,88.43,88.61,88.31,88.32,20114.0,88.43,88.61,88.31,88.32,20114.0
2016-03-22 09:30:00,87.98,88.29,87.11,87.46,3018.0,87.98,88.29,87.11,87.46,3018.0
2016-03-22 10:00:00,87.68,87.94,87.62,87.87,6797.0,87.68,87.94,87.62,87.87,6797.0
2016-03-22 10:30:00,87.73,87.95,87.63,87.8,1800.0,87.73,87.95,87.63,87.8,1800.0
2016-03-22 11:00:00,87.8,88.06,87.72,88.02,2588.0,87.8,88.06,87.72,88.02,2588.0
2016-03-22 11:30:00,88.02,88.06,87.94,88.03,1500.0,88.02,88.06,87.94,88.03,1500.0
2016-03-22 12:00:00,88.09,88.19,88.05,88.12,7450.0,88.09,88.19,88.05,88.12,7450.0
2016-03-22 12:30:00,88.2,88.5,88.0,88.5,3259.0,88.2,88.5,88.0,88.5,3259.0
2016-03-22 13:00:00,88.5,88.6,88.35,88.5,2500.0,88.5,88.6,88.35,88.5,2500.0
2016-03-22 13:30:00,88.59,88.67,88.42,88.59,8093.0,88.59,88.67,88.42,88.59,8093.0
2016-03-22 14:00:00,88.58,88.63,88.46,88.5,5664.0,88.58,88.63,88.46,88.5,5664.0
2016-03-22 14:30:00,88.5,88.51,88.36,88.36,2943.0,88.5,88.51,88.36,88.36,2943.0
2016-03-22 15:00:00,88.3,88.31,88.09,88.09,12600.0,88.3,88.31,88.09,88.09,12600.0
2016-03-22 15:30:00,88.15,88.3,88.1,88.11,12427.0,88.15,88.3,88.1,88.11,12427.0
2016-03-23 09:30:00,87.74,88.98,86.88,88.01,2377.0,87.74,88.98,86.88,88.01,2377.0
2016-03-23 10:00:00,88.08,88.1,87.59,87.65,5469.0,88.08,88.1,87.59,87.65,5469.0
2016-03-23 10:30:00,87.66,88.06,87.52,88.01,7300.0,87.66,88.06,87.52,88.01,7300.0
2016-03-23 11:00:00,88.06,88.75,88.02,88.31,32066.0,88.06,88.75,88.02,88.31,32066.0
2016-03-23 11:30:00,88.4,88.79,88.08,88.62,27490.0,88.4,88.79,88.08,88.62,27490.0
2016-03-23 12:00:00,88.61,88.85,88.61,88.7,4524.0,88.61,88.85,88.61,88.7,4524.0
2016-03-23 12:30:00,88.69,89.24,88.69,88.93,15212.0,88.69,89.24,88.69,88.93,15212.0
2016-03-23 13:00:00,88.92,88.94,88.53,88.65,11839.0,88.92,88.94,88.53,88.65,11839.0
2016-03-23 13:30:00,88.68,89.12,88.65,88.97,20688.0,88.68,89.12,88.65,88.97,20688.0
2016-03-23 14:00:00,88.95,89.13,88.95,88.96,7025.0,88.95,89.13,88.95,88.96,7025.0
2016-03-23 14:30:00,89.01,89.14,88.9,89.09,14736.0,89.01,89.14,88.9,89.09,14736.0
2016-03-23 15:00:00,89.08,89.19,89.0,89.12,42857.0,89.08,89.19,89.0,89.12,42857.0
2016-03-23 15:30:00,89.17,89.17,88.36,88.38,35604.0,89.17,89.17,88.36,88.38,35604.0
2016-03-24 09:30:00,87.9,87.9,86.76,86.87,6193.0,87.9,87.9,86.76,86.87,6193.0
2016-03-24 10:00:00,87.01,87.06,86.52,86.52,2785.0,87.01,87.06,86.52,86.52,2785.0
2016-03-24 10:30:00,86.5,86.86,86.48,86.74,7319.0,86.5,86.86,86.48,86.74,7319.0
2016-03-24 11:00:00,86.64,86.81,86.27,86.43,23063.0,86.64,86.81,86.27,86.43,23063.0
2016-03-24 11:30:00,86.37,86.39,86.1,86.1,1000.0,86.37,86.39,86.1,86.1,1000.0
2016-03-24 12:00:00,86.16,86.41,86.03,86.03,2978.0,86.16,86.41,86.03,86.03,2978.0
2016-03-24 12:30:00,86.17,86.34,86.03,86.27,8211.0,86.17,86.34,86.03,86.27,8211.0
2016-03-24 13:00:00,86.28,86.67,86.25,86.59,9637.0,86.28,86.67,86.25,86.59,9637.0
2016-03-24 13:30:00,86.59,86.84,86.56,86.84,12891.0,86.59,86.84,86.56,86.84,12891.0
2016-03-24 14:00:00,86.88,86.97,86.53,86.79,5807.0,86.88,86.97,86.53,86.79,5807.0
2016-03-24 14:30:00,86.84,86.84,86.66,86.7,2200.0,86.84,86.84,86.66,86.7,2200.0
2016-03-24 15:00:00,86.71,86.8,86.57,86.73,5847.0,86.71,86.8,86.57,86.73,5847.0
2016-03-24 15:30:00,86.81,86.91,86.69,86.84,14890.0,86.81,86.91,86.69,86.84,14890.0
2016-03-28 09:30:00,87.13,87.2,86.7,86.88,5381.0,87.13,87.2,86.7,86.88,5381.0
2016-03-28 10:00:00,86.76,86.88,86.61,86.84,2594.0,86.76,86.88,86.61,86.84,2594.0
2016-03-28 10:30:00,86.7,86.78,86.34,86.45,17803.0,86.7,86.78,86.34,86.45,17803.0
2016-03-28 11:00:00,86.69,86.76,86.32,86.46,10758.0,86.69,86.76,86.32,86.46,10758.0
2016-03-28 11:30:00,86.47,86.51,85.94,85.98,2362.0,86.47,86.51,85.94,85.98,2362.0
2016-03-28 12:00:00,86.03,86.57,85.98,86.51,2900.0,86.03,86.57,85.98,86.51,2900.0
2016-03-28 12:30:00,86.47,86.91,86.47,86.9,1200.0,86.47,86.91,86.47,86.9,1200.0
2016-03-28 13:00:00,86.89,87.2,86.81,87.12,17650.0,86.89,87.2,86.81,87.12,17650.0
2016-03-28 13:30:00,86.95,86.95,86.56,86.79,5000.0,86.95,86.95,86.56,86.79,5000.0
2016-03-28 14:00:00,86.68,86.83,86.67,86.67,2710.0,86.68,86.83,86.67,86.67,2710.0
2016-03-28 14:30:00,86.62,86.67,86.43,86.43,3118.0,86.62,86.67,86.43,86.43,3118.0
2016-03-28 15:00:00,86.37,86.76,86.29,86.76,4300.0,86.37,86.76,86.29,86.76,4300.0
2016-03-28 15:30:00,86.64,86.64,86.22,86.44,19658.0,86.64,86.64,86.22,86.44,19658.0
2016-03-29 09:30:00,86.27,86.27,85.46,85.78,2568.0,86.27,86.27,85.46,85.78,2568.0
2016-03-29 10:00:00,85.84,86.24,85.72,86.08,11500.0,85.84,86.24,85.72,86.08,11500.0
2016-03-29 10:30:00,86.09,86.16,85.52,86.03,25948.0,86.09,86.16,85.52,86.03,25948.0
2016-03-29 11:00:00,86.05,86.16,85.7,86.0,20150.0,86.05,86.16,85.7,86.0,20150.0
2016-03-29 11:30:00,86.04,86.46,85.96,86.46,4600.0,86.04,86.46,85.96,86.46,4600.0
2016-03-29 12:00:00,86.41,87.01,86.41,87.01,2523.0,86.41,87.01,86.41,87.01,2523.0
2016-03-29 12:30:00,87.02,87.6,87.01,87.6,2000.0,87.02,87.6,87.01,87.6,2000.0
2016-03-29 13:00:00,87.44,87.53,87.27,87.41,2400.0,87.44,87.53,87.27,87.41,2400.0
2016-03-29 13:30:00,87.44,87.58,87.19,87.19,7023.0,87.44,87.58,87.19,87.19,7023.0
2016-03-29 14:00:00,87.34,88.09,87.31,88.06,9210.0,87.34,88.09,87.31,88.06,9210.0
2016-03-29 14:30:00,88.15,88.48,88.07,88.34,8658.0,88.15,88.48,88.07,88.34,8658.0
2016-03-29 15:00:00,88.44,88.57,88.33,88.57,7149.0,88.44,88.57,88.33,88.57,7149.0
2016-03-29 15:30:00,88.59,88.66,88.16,88.58,35018.0,88.59,88.66,88.16,88.58,35018.0
2016-03-30 09:30:00,89.03,89.65,89.03,89.39,5606.0,89.03,89.65,89.03,89.39,5606.0
2016-03-30 10:00:00,89.34,89.42,88.88,89.08,11222.0,89.34,89.42,88.88,89.08,11222.0
2016-03-30 10:30:00,89.12,89.33,88.83,89.15,8700.0,89.12,89.33,88.83,89.15,8700.0
2016-03-30 11:00:00,89.07,89.17,88.72,88.8,8750.0,89.07,89.17,88.72,88.8,8750.0
2016-03-30 11:30:00,88.8,89.14,88.66,89.0,14173.0,88.8,89.14,88.66,89.0,14173.0
2016-03-30 12:00:00,89.0,89.04,88.69,88.78,5200.0,89.0,89.04,88.69,88.78,5200.0
2016-03-30 12:30:00,88.95,88.95,88.78,88.9,930.0,88.95,88.95,88.78,88.9,930.0
2016-03-30 13:00:00,88.63,88.63,88.42,88.58,1555.0,88.63,88.63,88.42,88.58,1555.0
2016-03-30 13:30:00,88.46,88.85,88.46,88.76,1900.0,88.46,88.85,88.46,88.76,1900.0
2016-03-30 14:00:00,88.75,88.84,88.65,88.82,4302.0,88.75,88.84,88.65,88.82,4302.0
2016-03-30 14:30:00,88.84,88.84,88.52,88.52,3432.0,88.84,88.84,88.52,88.52,3432.0
2016-03-30 15:00:00,88.6,88.89,88.5,88.89,14179.0,88.6,88.89,88.5,88.89,14179.0
2016-03-30 15:30:00,88.75,88.78,88.42,88.5,25988.0,88.75,88.78,88.42,88.5,25988.0
2016-03-31 09:30:00,88.36,88.37,87.61,87.63,8452.0,88.36,88.37,87.61,87.63,8452.0
2016-03-31 10:00:00,87.81,88.28,87.67,87.8,35224.0,87.81,88.28,87.67,87.8,35224.0
2016-03-31 10:30:00,87.76,88.18,87.73,87.8,28105.0,87.76,88.18,87.73,87.8,28105.0
2016-03-31 11:00:00,87.86,88.16,87.85,88.11,18461.0,87.86,88.16,87.85,88.11,18461.0
2016-03-31 11:30:00,88.17,88.2,87.85,88.1,7795.0,88.17,88.2,87.85,88.1,7795.0
2016-03-31 12:00:00,88.1,88.18,88.01,88.17,9636.0,88.1,88.18,88.01,88.17,9636.0
2016-03-31 12:30:00,88.12,88.34,88.04,88.31,5100.0,88.12,88.34,88.04,88.31,5100.0
2016-03-31 13:00:00,88.4,88.4,88.11,88.17,14300.0,88.4,88.4,88.11,88.17,14300.0
2016-03-31 13:30:00,88.14,88.23,87.98,87.98,3302.0,88.14,88.23,87.98,87.98,3302.0
2016-03-31 14:00:00,87.98,88.13,87.97,88.13,5300.0,87.98,88.13,87.97,88.13,5300.0
2016-03-31 14:30:00,88.14,88.15,88.07,88.13,3300.0,88.14,88.15,88.07,88.13,3300.0
2016-03-31 15:00:00,88.14,88.5,88.13,88.5,25759.0,88.14,88.5,88.13,88.5,25759.0
2016-03-31 15:30:00,88.49,88.59,88.08,88.12,38719.0,88.49,88.59,88.08,88.12,38719.0
2016-04-01 09:30:00,87.04,87.43,86.52,87.33,3838.0,87.04,87.43,86.52,87.33,3838.0
2016-04-01 10:00:00,87.16,87.49,87.04,87.49,3600.0,87.16,87.49,87.04,87.49,3600.0
2016-04-01 10:30:00,87.48,87.81,87.4,87.48,7200.0,87.48,87.81,87.4,87.48,7200.0
2016-04-01 11:00:00,87.55,87.92,87.55,87.61,11100.0,87.55,87.92,87.55,87.61,11100.0
2016-04-01 11:30:00,87.66,88.17,87.58,88.17,2168.0,87.66,88.17,87.58,88.17,2168.0
2016-04-01 12:00:00,88.15,88.33,87.86,88.0,1500.0,88.15,88.33,87.86,88.0,1500.0
2016-04-01 12:30:00,87.84,88.12,87.84,88.12,997.0,87.84,88.12,87.84,88.12,997.0
2016-04-01 13:00:00,88.28,88.5,88.14,88.46,1700.0,88.28,88.5,88.14,88.46,1700.0
2016-04-01 13:30:00,88.45,88.76,88.45,88.7,3601.0,88.45,88.76,88.45,88.7,3601.0
2016-04-01 14:00:00,88.68,88.89,88.65,88.7,2313.0,88.68,88.89,88.65,88.7,2313.0
2016-04-01 14:30:00,88.67,88.95,88.67,88.86,1960.0,88.67,88.95,88.67,88.86,1960.0
2016-04-01 15:00:00,88.86,89.08,88.86,88.95,5634.0,88.86,89.08,88.86,88.95,5634.0
2016-04-01 15:30:00,88.96,89.1,88.82,88.96,16938.0,88.96,89.1,88.82,88.96,16938.0
2016-04-04 09:30:00,89.13,89.18,88.51,89.18,2409.0,89.13,89.18,88.51,89.18,2409.0
2016-04-04 10:00:00,89.16,89.24,88.58,88.88,6262.0,89.16,89.24,88.58,88.88,6262.0
2016-04-04 10:30:00,88.64,88.72,87.56,87.67,6951.0,88.64,88.72,87.56,87.67,6951.0
2016-04-04 11:00:00,87.6,87.95,87.6,87.86,3507.0,87.6,87.95,87.6,87.86,3507.0
2016-04-04 11:30:00,87.89,87.95,87.33,87.42,5788.0,87.89,87.95,87.33,87.42,5788.0
2016-04-04 12:00:00,87.43,87.66,87.43,87.59,2119.0,87.43,87.66,87.43,87.59,2119.0
2016-04-04 12:30:00,87.59,87.59,87.35,87.45,3346.0,87.59,87.59,87.35,87.45,3346.0
2016-04-04 13:00:00,87.51,87.51,87.32,87.35,1600.0,87.51,87.51,87.32,87.35,1600.0
2016-04-04 13:30:00,87.35,87.44,87.21,87.21,12347.0,87.35,87.44,87.21,87.21,12347.0
2016-04-04 14:00:00,87.22,87.22,87.02,87.1,3488.0,87.22,87.22,87.02,87.1,3488.0
2016-04-04 14:30:00,87.12,87.3,87.1,87.1,11910.0,87.12,87.3,87.1,87.1,11910.0
2016-04-04 15:00:00,87.15,87.33,86.88,86.88,3007.0,87.15,87.33,86.88,86.88,3007.0
2016-04-04 15:30:00,86.9,87.0,86.78,86.8,15522.0,86.9,87.0,86.78,86.8,15522.0
2016-04-05 09:30:00,86.52,86.8,86.05,86.8,2261.0,86.52,86.8,86.05,86.8,2261.0
2016-04-05 10:00:00,87.0,87.18,86.73,86.94,8200.0,87.0,87.18,86.73,86.94,8200.0
2016-04-05 10:30:00,86.81,86.99,86.45,86.49,3300.0,86.81,86.99,86.45,86.49,3300.0
2016-04-05 11:00:00,86.53,86.86,86.49,86.72,9643.0,86.53,86.86,86.49,86.72,9643.0
2016-04-05 11:30:00,86.78,86.98,86.59,86.98,8108.0,86.78,86.98,86.59,86.98,8108.0
2016-04-05 12:00:00,86.77,86.8,86.19,86.23,3599.0,86.77,86.8,86.19,86.23,3599.0
2016-04-05 12:30:00,86.38,86.58,86.25,86.42,4784.0,86.38,86.58,86.25,86.42,4784.0
2016-04-05 13:00:00,86.24,86.41,86.07,86.33,2823.0,86.24,86.41,86.07,86.33,2823.0
2016-04-05 13:30:00,86.37,86.6,86.3,86.57,6827.0,86.37,86.6,86.3,86.57,6827.0
2016-04-05 14:00:00,86.52,86.64,86.32,86.61,8600.0,86.52,86.64,86.32,86.61,8600.0
2016-04-05 14:30:00,86.6,86.91,86.6,86.68,5826.0,86.6,86.91,86.6,86.68,5826.0
2016-04-05 15:00:00,86.57,86.58,86.12,86.14,6612.0,86.57,86.58,86.12,86.14,6612.0
2016-04-05 15:30:00,86.2,86.25,85.98,86.08,20864.0,86.2,86.25,85.98,86.08,20864.0
2016-04-06 09:30:00,85.99,86.3,85.89,85.95,3452.0,85.99,86.3,85.89,85.95,3452.0
2016-04-06 10:00:00,85.91,86.15,85.81,86.15,4400.0,85.91,86.15,85.81,86.15,4400.0
2016-04-06 10:30:00,86.22,86.32,85.91,86.32,3400.0,86.22,86.32,85.91,86.32,3400.0
2016-04-06 11:00:00,86.45,86.63,86.18,86.35,2779.0,86.45,86.63,86.18,86.35,2779.0
2016-04-06 11:30:00,86.46,86.56,86.37,86.51,2000.0,86.46,86.56,86.37,86.51,2000.0
2016-04-06 12:00:00,86.54,86.57,86.38,86.53,1600.0,86.54,86.57,86.38,86.53,1600.0
2016-04-06 12:30:00,86.55,86.61,86.44,86.48,8481.0,86.55,86.61,86.44,86.48,8481.0
2016-04-06 13:00:00,86.48,86.79,86.43,86.66,2300.0,86.48,86.79,86.43,86.66,2300.0
2016-04-06 13:30:00,86.68,86.77,86.52,86.53,3400.0,86.68,86.77,86.52,86.53,3400.0
2016-04-06 14:00:00,86.51,86.8,86.47,86.62,8206.0,86.51,86.8,86.47,86.62,8206.0
2016-04-06 14:30:00,86.6,86.71,86.47,86.71,4500.0,86.6,86.71,86.47,86.71,4500.0
2016-04-06 15:00:00,86.75,87.24,86.73,87.19,18864.0,86.75,87.24,86.73,87.19,18864.0
2016-04-06 15:30:00,87.2,87.56,87.07,87.37,48694.0,87.2,87.56,87.07,87.37,48694.0
2016-04-07 09:30:00,86.87,87.55,85.29,87.46,3584.0,86.87,87.55,85.29,87.46,3584.0
2016-04-07 10:00:00,87.46,87.93,87.46,87.51,4555.0,87.46,87.93,87.46,87.51,4555.0
2016-04-07 10:30:00,87.29,87.39,87.04,87.39,2809.0,87.29,87.39,87.04,87.39,2809.0
2016-04-07 11:00:00,87.18,87.56,87.18,87.4,5792.0,87.18,87.56,87.18,87.4,5792.0
2016-04-07 11:30:00,87.4,88.02,87.4,87.84,2566.0,87.4,88.02,87.4,87.84,2566.0
2016-04-07 12:00:00,87.84,87.86,87.55,87.78,19578.0,87.84,87.86,87.55,87.78,19578.0
2016-04-07 12:30:00,87.66,87.71,87.55,87.58,2180.0,87.66,87.71,87.55,87.58,2180.0
2016-04-07 13:00:00,87.57,87.64,87.41,87.41,787.0,87.57,87.64,87.41,87.41,787.0
2016-04-07 13:30:00,87.42,87.57,87.18,87.4,10436.0,87.42,87.57,87.18,87.4,10436.0
2016-04-07 14:00:00,87.49,87.49,87.09,87.26,8074.0,87.49,87.49,87.09,87.26,8074.0
2016-04-07 14:30:00,87.36,87.36,86.8,86.83,10637.0,87.36,87.36,86.8,86.83,10637.0
2016-04-07 15:00:00,86.78,87.16,86.63,86.98,12621.0,86.78,87.16,86.63,86.98,12621.0
2016-04-07 15:30:00,87.0,87.17,86.79,87.14,30577.0,87.0,87.17,86.79,87.14,30577.0
2016-04-08 09:30:00,88.04,88.27,87.99,88.26,1755.0,88.04,88.27,87.99,88.26,1755.0
2016-04-08 10:00:00,88.27,88.45,88.13,88.18,3702.0,88.27,88.45,88.13,88.18,3702.0
2016-04-08 10:30:00,87.94,88.23,87.93,87.94,5900.0,87.94,88.23,87.93,87.94,5900.0
2016-04-08 11:00:00,87.81,88.01,87.63,87.76,2737.0,87.81,88.01,87.63,87.76,2737.0
2016-04-08 11:30:00,87.87,87.89,87.39,87.78,6616.0,87.87,87.89,87.39,87.78,6616.0
2016-04-08 12:00:00,87.75,88.15,87.56,87.7,13625.0,87.75,88.15,87.56,87.7,13625.0
2016-04-08 12:30:00,87.63,87.84,87.48,87.48,1500.0,87.63,87.84,87.48,87.48,1500.0
2016-04-08 13:00:00,87.46,87.61,87.14,87.29,19100.0,87.46,87.61,87.14,87.29,19100.0
2016-04-08 13:30:00,87.39,87.47,87.07,87.27,10125.0,87.39,87.47,87.07,87.27,10125.0
2016-04-08 14:00:00,87.24,87.43,87.15,87.2,13249.0,87.24,87.43,87.15,87.2,13249.0
2016-04-08 14:30:00,87.22,87.31,86.82,86.88,3932.0,87.22,87.31,86.82,86.88,3932.0
2016-04-08 15:00:00,86.91,86.92,86.58,86.65,9951.0,86.91,86.92,86.58,86.65,9951.0
2016-04-08 15:30:00,86.68,87.2,86.56,87.12,24100.0,86.68,87.2,86.56,87.12,24100.0
2016-04-11 09:30:00,87.47,88.07,87.05,87.93,2222.0,87.47,88.07,87.05,87.93,2222.0
2016-04-11 10:00:00,87.94,88.09,87.87,87.98,6004.0,87.94,88.09,87.87,87.98,6004.0
2016-04-11 10:30:00,87.97,88.21,87.75,88.02,7102.0,87.97,88.21,87.75,88.02,7102.0
2016-04-11 11:00:00,87.73,87.73,87.12,87.31,2200.0,87.73,87.73,87.12,87.31,2200.0
2016-04-11 11:30:00,87.21,87.21,86.73,87.2,2216.0,87.21,87.21,86.73,87.2,2216.0
2016-04-11 12:00:00,87.17,87.54,87.05,87.54,1100.0,87.17,87.54,87.05,87.54,1100.0
2016-04-11 12:30:00,87.35,87.68,87.09,87.68,5776.0,87.35,87.68,87.09,87.68,5776.0
2016-04-11 13:00:00,87.71,87.98,87.6,87.9,4349.0,87.71,87.98,87.6,87.9,4349.0
2016-04-11 13:30:00,87.89,87.89,87.59,87.59,2400.0,87.89,87.89,87.59,87.59,2400.0
2016-04-11 14:00:00,87.59,87.59,87.38,87.51,4711.0,87.59,87.59,87.38,87.51,4711.0
2016-04-11 14:30:00,87.52,87.81,87.52,87.73,700.0,87.52,87.81,87.52,87.73,700.0
2016-04-11 15:00:00,87.68,87.68,87.48,87.51,5449.0,87.68,87.68,87.48,87.51,5449.0
2016-04-11 15:30:00,87.48,87.6,87.42,87.44,24710.0,87.48,87.6,87.42,87.44,24710.0
2016-04-12 09:30:00,87.38,88.25,87.38,88.16,12617.0,87.38,88.25,87.38,88.16,12617.0
2016-04-12 10:00:00,88.07,88.07,87.43,87.47,2700.0,88.07,88.07,87.43,87.47,2700.0
2016-04-12 10:30:00,87.63,88.83,87.38,88.83,12833.0,87.63,88.83,87.38,88.83,12833.0
2016-04-12 11:00:00,88.89,89.23,88.89,89.05,8539.0,88.89,89.23,88.89,89.05,8539.0
2016-04-12 11:30:00,89.19,89.45,89.0,89.08,15923.0,89.19,89.45,89.0,89.08,15923.0
2016-04-12 12:00:00,89.04,89.14,88.96,89.09,1100.0,89.04,89.14,88.96,89.09,1100.0
2016-04-12 12:30:00,89.15,89.2,89.01,89.08,2500.0,89.15,89.2,89.01,89.08,2500.0
2016-04-12 13:00:00,88.95,88.95,88.65,88.67,4731.0,88.95,88.95,88.65,88.67,4731.0
2016-04-12 13:30:00,88.69,88.88,88.54,88.84,8364.0,88.69,88.88,88.54,88.84,8364.0
2016-04-12 14:00:00,88.82,88.82,88.54,88.59,1800.0,88.82,88.82,88.54,88.59,1800.0
2016-04-12 14:30:00,88.63,88.71,88.5,88.68,6000.0,88.63,88.71,88.5,88.68,6000.0
2016-04-12 15:00:00,88.71,88.94,88.7,88.75,10651.0,88.71,88.94,88.7,88.75,10651.0
2016-04-12 15:30:00,88.7,88.84,88.56,88.77,21604.0,88.7,88.84,88.56,88.77,21604.0
2016-04-13 09:30:00,89.48,89.96,89.17,89.67,1221.0,89.48,89.96,89.17,89.67,1221.0
2016-04-13 10:00:00,89.7,89.7,89.55,89.63,2375.0,89.7,89.7,89.55,89.63,2375.0
2016-04-13 10:30:00,89.54,89.79,89.42,89.65,4863.0,89.54,89.79,89.42,89.65,4863.0
2016-04-13 11:00:00,89.88,90.5,89.78,90.5,7706.0,89.88,90.5,89.78,90.5,7706.0
2016-04-13 11:30:00,90.53,90.8,90.36,90.8,2900.0,90.53,90.8,90.36,90.8,2900.0
2016-04-13 12:00:00,90.7,90.79,90.49,90.71,3000.0,90.7,90.79,90.49,90.71,3000.0
2016-04-13 12:30:00,90.56,90.67,90.49,90.62,3556.0,90.56,90.67,90.49,90.62,3556.0
2016-04-13 13:00:00,90.64,90.7,90.56,90.68,3609.0,90.64,90.7,90.56,90.68,3609.0
2016-04-13 13:30:00,90.7,90.9,90.63,90.9,13333.0,90.7,90.9,90.63,90.9,13333.0
2016-04-13 14:00:00,90.84,91.0,90.7,90.7,4886.0,90.84,91.0,90.7,90.7,4886.0
2016-04-13 14:30:00,90.65,90.88,90.64,90.77,8050.0,90.65,90.88,90.64,90.77,8050.0
2016-04-13 15:00:00,90.79,91.04,90.69,90.97,4237.0,90.79,91.04,90.69,90.97,4237.0
2016-04-13 15:30:00,90.98,91.22,90.92,91.05,19789.0,90.98,91.22,90.92,91.05,19789.0
2016-04-14 09:30:00,91.14,91.23,90.38,90.38,4381.0,91.14,91.23,90.38,90.38,4381.0
2016-04-14 10:00:00,90.26,90.76,90.23,90.59,8973.0,90.26,90.76,90.23,90.59,8973.0
2016-04-14 10:30:00,90.45,90.68,90.4,90.44,7128.0,90.45,90.68,90.4,90.44,7128.0
2016-04-14 11:00:00,90.37,90.98,90.37,90.98,4000.0,90.37,90.98,90.37,90.98,4000.0
2016-04-14 11:30:00,91.07,91.4,90.8,90.81,6041.0,91.07,91.4,90.8,90.81,6041.0
2016-04-14 12:00:00,90.81,90.85,90.56,90.64,16295.0,90.81,90.85,90.56,90.64,16295.0
2016-04-14 12:30:00,90.67,90.94,90.56,90.77,2700.0,90.67,90.94,90.56,90.77,2700.0
2016-04-14 13:00:00,90.75,91.16,90.75,91.05,6720.0,90.75,91.16,90.75,91.05,6720.0
2016-04-14 13:30:00,91.11,91.15,90.86,90.9,19080.0,91.11,91.15,90.86,90.9,19080.0
2016-04-14 14:00:00,90.87,91.11,90.85,91.04,2400.0,90.87,91.11,90.85,91.04,2400.0
2016-04-14 14:30:00,90.94,91.0,90.85,90.92,2400.0,90.94,91.0,90.85,90.92,2400.0
2016-04-14 15:00:00,90.91,91.06,90.73,90.73,6651.0,90.91,91.06,90.73,90.73,6651.0
2016-04-14 15:30:00,90.75,90.78,90.44,90.53,13225.0,90.75,90.78,90.44,90.53,13225.0
2016-04-15 09:30:00,90.22,91.71,90.22,90.47,6188.0,90.22,91.71,90.22,90.47,6188.0
2016-04-15 10:00:00,90.52,90.83,90.5,90.8,2985.0,90.52,90.83,90.5,90.8,2985.0
2016-04-15 10:30:00,90.79,91.13,90.35,90.35,19597.0,90.79,91.13,90.35,90.35,19597.0
2016-04-15 11:00:00,90.44,90.63,89.67,90.08,14321.0,90.44,90.63,89.67,90.08,14321.0
2016-04-15 11:30:00,90.21,90.29,90.0,90.15,5825.0,90.21,90.29,90.0,90.15,5825.0
2016-04-15 12:00:00,90.09,90.09,89.92,89.94,2734.0,90.09,90.09,89.92,89.94,2734.0
2016-04-15 12:30:00,89.89,89.89,89.64,89.8,1962.0,89.89,89.89,89.64,89.8,1962.0
2016-04-15 13:00:00,89.82,89.82,89.73,89.73,300.0,89.82,89.82,89.73,89.73,300.0
2016-04-15 13:30:00,89.84,89.84,89.59,89.78,2780.0,89.84,89.84,89.59,89.78,2780.0
2016-04-15 14:00:00,89.7,89.8,89.7,89.8,1800.0,89.7,89.8,89.7,89.8,1800.0
2016-04-15 14:30:00,89.72,89.91,89.69,89.83,12026.0,89.72,89.91,89.69,89.83,12026.0
2016-04-15 15:00:00,89.84,90.12,89.84,90.12,8890.0,89.84,90.12,89.84,90.12,8890.0
2016-04-15 15:30:00,90.12,90.17,89.68,89.89,20338.0,90.12,90.17,89.68,89.89,20338.0
2016-04-18 09:30:00,89.62,90.02,89.12,90.01,856.0,89.62,90.02,89.12,90.01,856.0
2016-04-18 10:00:00,89.7,90.14,89.69,89.9,4297.0,89.7,90.14,89.69,89.9,4297.0
2016-04-18 10:30:00,89.97,90.23,89.79,89.79,5400.0,89.97,90.23,89.79,89.79,5400.0
2016-04-18 11:00:00,89.79,90.2,89.79,89.99,11974.0,89.79,90.2,89.79,89.99,11974.0
2016-04-18 11:30:00,90.04,90.09,89.95,89.95,12530.0,90.04,90.09,89.95,89.95,12530.0
2016-04-18 12:00:00,89.95,90.07,89.92,90.0,5300.0,89.95,90.07,89.92,90.0,5300.0
2016-04-18 12:30:00,90.01,90.06,89.89,89.9,7453.0,90.01,90.06,89.89,89.9,7453.0
2016-04-18 13:00:00,89.89,90.39,89.89,90.25,13095.0,89.89,90.39,89.89,90.25,13095.0
2016-04-18 13:30:00,90.34,90.34,90.03,90.03,2400.0,90.34,90.34,90.03,90.03,2400.0
2016-04-18 14:00:00,90.02,90.35,90.01,90.25,6856.0,90.02,90.35,90.01,90.25,6856.0
2016-04-18 14:30:00,90.14,90.48,90.14,90.36,5495.0,90.14,90.48,90.14,90.36,5495.0
2016-04-18 15:00:00,90.35,90.46,90.22,90.27,5637.0,90.35,90.46,90.22,90.27,5637.0
2016-04-18 15:30:00,90.38,90.58,90.3,90.51,22426.0,90.38,90.58,90.3,90.51,22426.0
2016-04-19 09:30:00,91.01,91.31,90.16,91.31,2763.0,91.01,91.31,90.16,91.31,2763.0
2016-04-19 10:00:00,91.03,91.13,90.59,91.08,19001.0,91.03,91.13,90.59,91.08,19001.0
2016-04-19 10:30:00,91.05,91.17,90.73,90.91,24640.0,91.05,91.17,90.73,90.91,24640.0
2016-04-19 11:00:00,90.86,91.01,90.7,90.95,9353.0,90.86,91.01,90.7,90.95,9353.0
2016-04-19 11:30:00,90.97,91.26,90.95,90.96,3300.0,90.97,91.26,90.95,90.96,3300.0
2016-04-19 12:00:00,91.08,91.12,90.91,91.09,4076.0,91.08,91.12,90.91,91.09,4076.0
2016-04-19 12:30:00,91.0,91.08,90.97,91.06,1200.0,91.0,91.08,90.97,91.06,1200.0
2016-04-19 13:00:00,90.97,91.3,90.97,91.19,800.0,90.97,91.3,90.97,91.19,800.0
2016-04-19 13:30:00,91.04,91.16,90.94,91.13,5290.0,91.04,91.16,90.94,91.13,5290.0
2016-04-19 14:00:00,91.13,91.3,91.1,91.11,3590.0,91.13,91.3,91.1,91.11,3590.0
2016-04-19 14:30:00,91.1,91.1,90.98,90.98,2088.0,91.1,91.1,90.98,90.98,2088.0
2016-04-19 15:00:00,91.0,91.19,90.97,91.13,3720.0,91.0,91.19,90.97,91.13,3720.0
2016-04-19 15:30:00,91.17,91.33,91.09,91.17,26353.0,91.17,91.33,91.09,91.17,26353.0
2016-04-20 09:30:00,91.06,91.5,90.75,91.06,5602.0,91.06,91.5,90.75,91.06,5602.0
2016-04-20 10:00:00,91.12,91.39,91.0,91.39,6428.0,91.12,91.39,91.0,91.39,6428.0
2016-04-20 10:30:00,91.39,91.39,90.9,91.35,11000.0,91.39,91.39,90.9,91.35,11000.0
2016-04-20 11:00:00,91.08,91.51,91.08,91.51,300.0,91.08,91.51,91.08,91.51,300.0
2016-04-20 11:30:00,91.47,91.54,90.85,90.97,87669.0,91.47,91.54,90.85,90.97,87669.0
2016-04-20 12:00:00,90.83,91.04,90.8,90.94,2400.0,90.83,91.04,90.8,90.94,2400.0
2016-04-20 12:30:00,91.04,91.09,90.92,90.92,8917.0,91.04,91.09,90.92,90.92,8917.0
2016-04-20 13:00:00,90.98,91.01,90.79,90.79,2193.0,90.98,91.01,90.79,90.79,2193.0
2016-04-20 13:30:00,90.99,91.22,90.98,91.22,2300.0,90.99,91.22,90.98,91.22,2300.0
2016-04-20 14:00:00,91.28,91.34,91.12,91.2,7150.0,91.28,91.34,91.12,91.2,7150.0
2016-04-20 14:30:00,91.22,91.31,91.17,91.24,5090.0,91.22,91.31,91.17,91.24,5090.0
2016-04-20 15:00:00,91.26,91.3,91.11,91.18,4810.0,91.26,91.3,91.11,91.18,4810.0
2016-04-20 15:30:00,91.24,91.24,90.91,90.92,10263.0,91.24,91.24,90.91,90.92,10263.0
2016-04-21 09:30:00,91.06,91.56,90.93,91.15,4724.0,91.06,91.56,90.93,91.15,4724.0
2016-04-21 10:00:00,90.95,91.33,90.9,91.15,4044.0,90.95,91.33,90.9,91.15,4044.0
2016-04-21 10:30:00,91.17,91.38,90.89,91.36,4870.0,91.17,91.38,90.89,91.36,4870.0
2016-04-21 11:00:00,91.23,91.53,91.16,91.3,4118.0,91.23,91.53,91.16,91.3,4118.0
2016-04-21 11:30:00,91.17,91.39,90.93,91.14,4656.0,91.17,91.39,90.93,91.14,4656.0
2016-04-21 12:00:00,91.24,91.24,90.91,91.11,10083.0,91.24,91.24,90.91,91.11,10083.0
2016-04-21 12:30:00,91.13,91.2,90.76,90.86,9200.0,91.13,91.2,90.76,90.86,9200.0
2016-04-21 13:00:00,90.9,90.97,90.8,90.81,1415.0,90.9,90.97,90.8,90.81,1415.0
2016-04-21 13:30:00,90.94,91.04,90.75,90.86,10240.0,90.94,91.04,90.75,90.86,10240.0
2016-04-21 14:00:00,90.8,91.25,90.77,91.17,31939.0,90.8,91.25,90.77,91.17,31939.0
2016-04-21 14:30:00,91.1,91.2,90.93,91.2,11123.0,91.1,91.2,90.93,91.2,11123.0
2016-04-21 15:00:00,91.22,91.22,90.96,91.04,25908.0,91.22,91.22,90.96,91.04,25908.0
2016-04-21 15:30:00,91.07,91.2,91.05,91.18,20259.0,91.07,91.2,91.05,91.18,20259.0
2016-04-22 09:30:00,91.2,91.77,91.13,91.77,23959.0,91.2,91.77,91.13,91.77,23959.0
2016-04-22 10:00:00,91.6,91.78,91.2,91.55,10120.0,91.6,91.78,91.2,91.55,10120.0
2016-04-22 10:30:00,91.61,91.61,90.87,90.87,7390.0,91.61,91.61,90.87,90.87,7390.0
2016-04-22 11:00:00,90.87,91.55,90.85,91.55,2912.0,90.87,91.55,90.85,91.55,2912.0
2016-04-22 11:30:00,91.64,91.88,91.46,91.64,6600.0,91.64,91.88,91.46,91.64,6600.0
2016-04-22 12:00:00,91.76,91.99,91.6,91.82,4000.0,91.76,91.99,91.6,91.82,4000.0
2016-04-22 12:30:00,91.81,91.83,91.69,91.75,2254.0,91.81,91.83,91.69,91.75,2254.0
2016-04-22 13:00:00,91.77,91.81,91.5,91.73,4329.0,91.77,91.81,91.5,91.73,4329.0
2016-04-22 13:30:00,91.76,92.18,91.76,91.78,20800.0,91.76,92.18,91.76,91.78,20800.0
2016-04-22 14:00:00,91.83,92.27,91.8,92.27,3706.0,91.83,92.27,91.8,92.27,3706.0
2016-04-22 14:30:00,92.16,92.16,91.83,92.01,4620.0,92.16,92.16,91.83,92.01,4620.0
2016-04-22 15:00:00,92.02,92.05,91.83,91.86,11518.0,92.02,92.05,91.83,91.86,11518.0
2016-04-22 15:30:00,91.84,92.02,91.66,92.0,18138.0,91.84,92.02,91.66,92.0,18138.0
2016-04-25 09:30:00,91.93,92.65,90.7,92.37,7069.0,91.93,92.65,90.7,92.37,7069.0
2016-04-25 10:00:00,92.36,92.6,91.2,91.66,18411.0,92.36,92.6,91.2,91.66,18411.0
2016-04-25 10:30:00,91.66,92.04,91.65,91.98,11965.0,91.66,92.04,91.65,91.98,11965.0
2016-04-25 11:00:00,91.8,91.8,91.0,91.28,10575.0,91.8,91.8,91.0,91.28,10575.0
2016-04-25 11:30:00,91.2,91.38,91.18,91.23,5292.0,91.2,91.38,91.18,91.23,5292.0
2016-04-25 12:00:00,91.25,91.38,91.16,91.32,1803.0,91.25,91.38,91.16,91.32,1803.0
2016-04-25 12:30:00,91.31,91.55,91.15,91.55,2600.0,91.31,91.55,91.15,91.55,2600.0
2016-04-25 13:00:00,91.57,91.61,91.46,91.57,2030.0,91.57,91.61,91.46,91.57,2030.0
2016-04-25 13:30:00,91.47,91.62,91.42,91.42,2328.0,91.47,91.62,91.42,91.42,2328.0
2016-04-25 14:00:00,91.44,91.44,91.27,91.32,3200.0,91.44,91.44,91.27,91.32,3200.0
2016-04-25 14:30:00,91.49,91.49,91.29,91.39,3538.0,91.49,91.49,91.29,91.39,3538.0
2016-04-25 15:00:00,91.39,91.43,91.12,91.27,5547.0,91.39,91.43,91.12,91.27,5547.0
2016-04-25 15:30:00,91.27,91.63,91.26,91.6,24220.0,91.27,91.63,91.26,91.6,24220.0
2016-04-26 09:30:00,92.09,92.69,92.09,92.48,2918.0,92.09,92.69,92.09,92.48,2918.0
2016-04-26 10:00:00,92.6,92.64,92.0,92.0,3500.0,92.6,92.64,92.0,92.0,3500.0
2016-04-26 10:30:00,91.74,92.17,91.74,92.17,1201.0,91.74,92.17,91.74,92.17,1201.0
2016-04-26 11:00:00,92.04,92.68,91.77,92.68,11642.0,92.04,92.68,91.77,92.68,11642.0
2016-04-26 11:30:00,92.68,92.95,92.46,92.95,14022.0,92.68,92.95,92.46,92.95,14022.0
2016-04-26 12:00:00,93.02,93.17,92.83,93.12,4518.0,93.02,93.17,92.83,93.12,4518.0
2016-04-26 12:30:00,93.16,93.29,93.06,93.13,4008.0,93.16,93.29,93.06,93.13,4008.0
2016-04-26 13:00:00,93.15,93.34,93.05,93.29,6080.0,93.15,93.34,93.05,93.29,6080.0
2016-04-26 13:30:00,93.36,93.43,93.32,93.35,5525.0,93.36,93.43,93.32,93.35,5525.0
2016-04-26 14:00:00,93.33,93.72,93.3,93.63,5197.0,93.33,93.72,93.3,93.63,5197.0
2016-04-26 14:30:00,93.64,93.95,93.64,93.9,11551.0,93.64,93.95,93.64,93.9,11551.0
2016-04-26 15:00:00,93.96,94.25,93.96,94.24,13806.0,93.96,94.25,93.96,94.24,13806.0
2016-04-26 15:30:00,94.24,94.67,94.22,94.63,42756.0,94.24,94.67,94.22,94.63,42756.0
2016-04-27 09:30:00,94.77,95.51,94.69,95.47,4458.0,94.77,95.51,94.69,95.47,4458.0
2016-04-27 10:00:00,95.24,95.45,95.21,95.39,2900.0,95.24,95.45,95.21,95.39,2900.0
2016-04-27 10:30:00,95.2,95.26,94.75,94.87,5029.0,95.2,95.26,94.75,94.87,5029.0
2016-04-27 11:00:00,94.99,95.59,94.96,95.43,12075.0,94.99,95.59,94.96,95.43,12075.0
2016-04-27 11:30:00,95.58,95.96,95.54,95.74,7849.0,95.58,95.96,95.54,95.74,7849.0
2016-04-27 12:00:00,95.74,95.78,95.46,95.57,7004.0,95.74,95.78,95.46,95.57,7004.0
2016-04-27 12:30:00,95.51,95.69,95.48,95.66,10200.0,95.51,95.69,95.48,95.66,10200.0
2016-04-27 13:00:00,95.63,95.7,95.53,95.64,2758.0,95.63,95.7,95.53,95.64,2758.0
2016-04-27 13:30:00,95.69,95.91,95.62,95.91,4800.0,95.69,95.91,95.62,95.91,4800.0
2016-04-27 14:00:00,95.67,96.39,95.67,96.09,6700.0,95.67,96.39,95.67,96.09,6700.0
2016-04-27 14:30:00,95.96,95.96,95.69,95.81,8636.0,95.96,95.96,95.69,95.81,8636.0
2016-04-27 15:00:00,95.85,96.16,95.66,96.03,9328.0,95.85,96.16,95.66,96.03,9328.0
2016-04-27 15:30:00,96.08,96.18,95.96,96.01,15223.0,96.08,96.18,95.96,96.01,15223.0
2016-04-28 09:30:00,95.08,95.1,93.39,94.7,10683.0,95.08,95.1,93.39,94.7,10683.0
2016-04-28 10:00:00,94.75,95.13,94.27,94.49,18430.0,94.75,95.13,94.27,94.49,18430.0
2016-04-28 10:30:00,94.48,94.97,94.47,94.97,3009.0,94.48,94.97,94.47,94.97,3009.0
2016-04-28 11:00:00,95.0,95.29,94.9,95.29,3100.0,95.0,95.29,94.9,95.29,3100.0
2016-04-28 11:30:00,95.29,95.38,95.25,95.32,800.0,95.29,95.38,95.25,95.32,800.0
2016-04-28 12:00:00,95.34,95.48,95.23,95.27,2300.0,95.34,95.48,95.23,95.27,2300.0
2016-04-28 12:30:00,95.29,95.42,95.28,95.34,1440.0,95.29,95.42,95.28,95.34,1440.0
2016-04-28 13:00:00,95.29,95.43,95.1,95.14,9300.0,95.29,95.43,95.1,95.14,9300.0
2016-04-28 13:30:00,95.18,95.25,95.18,95.18,1000.0,95.18,95.25,95.18,95.18,1000.0
2016-04-28 14:00:00,95.29,95.4,95.15,95.15,1893.0,95.29,95.4,95.15,95.15,1893.0
2016-04-28 14:30:00,95.21,95.33,95.1,95.1,5126.0,95.21,95.33,95.1,95.1,5126.0
2016-04-28 15:00:00,95.21,95.21,94.12,94.12,4546.0,95.21,95.21,94.12,94.12,4546.0
2016-04-28 15:30:00,94.22,94.49,93.94,94.26,17570.0,94.22,94.49,93.94,94.26,17570.0
2016-04-29 09:30:00,94.19,94.4,94.02,94.02,1319.0,94.19,94.4,94.02,94.02,1319.0
2016-04-29 10:00:00,93.68,94.01,93.68,93.85,1500.0,93.68,94.01,93.68,93.85,1500.0
2016-04-29 10:30:00,93.95,94.22,93.65,93.77,3504.0,93.95,94.22,93.65,93.77,3504.0
2016-04-29 11:00:00,93.78,93.97,93.51,93.52,3944.0,93.78,93.97,93.51,93.52,3944.0
2016-04-29 11:30:00,93.46,93.47,93.17,93.37,2100.0,93.46,93.47,93.17,93.37,2100.0
2016-04-29 12:00:00,93.35,93.37,93.08,93.24,2642.0,93.35,93.37,93.08,93.24,2642.0
2016-04-29 12:30:00,93.17,93.17,92.95,92.97,5503.0,93.17,93.17,92.95,92.97,5503.0
2016-04-29 13:00:00,92.84,93.01,92.83,92.98,6057.0,92.84,93.01,92.83,92.98,6057.0
2016-04-29 13:30:00,92.92,92.97,92.77,92.77,2606.0,92.92,92.97,92.77,92.77,2606.0
2016-04-29 14:00:00,92.76,93.03,92.71,92.95,3500.0,92.76,93.03,92.71,92.95,3500.0
2016-04-29 14:30:00,93.01,93.07,92.89,92.92,3100.0,93.01,93.07,92.89,92.92,3100.0
2016-04-29 15:00:00,92.94,93.22,92.94,93.06,3909.0,92.94,93.22,92.94,93.06,3909.0
2016-04-29 15:30:00,93.07,93.29,92.92,92.98,23609.0,93.07,93.29,92.92,92.98,23609.0
2016-05-02 09:30:00,93.34,93.57,92.54,93.54,3109.0,93.34,93.57,92.54,93.54,3109.0
2016-05-02 10:00:00,93.38,93.92,93.16,93.78,4540.0,93.38,93.92,93.16,93.78,4540.0
2016-05-02 10:30:00,93.8,93.81,92.96,93.05,13064.0,93.8,93.81,92.96,93.05,13064.0
2016-05-02 11:00:00,93.19,93.51,93.18,93.37,5125.0,93.19,93.51,93.18,93.37,5125.0
2016-05-02 11:30:00,93.44,93.51,93.16,93.16,3900.0,93.44,93.51,93.16,93.16,3900.0
2016-05-02 12:00:00,93.02,93.19,92.95,92.95,4100.0,93.02,93.19,92.95,92.95,4100.0
2016-05-02 12:30:00,93.03,93.14,92.95,93.14,4505.0,93.03,93.14,92.95,93.14,4505.0
2016-05-02 13:00:00,93.17,93.47,93.15,93.44,2540.0,93.17,93.47,93.15,93.44,2540.0
2016-05-02 13:30:00,93.46,93.56,93.38,93.56,1400.0,93.46,93.56,93.38,93.56,1400.0
2016-05-02 14:00:00,93.53,93.7,93.52,93.59,5226.0,93.53,93.7,93.52,93.59,5226.0
2016-05-02 14:30:00,93.62,93.73,93.56,93.59,3415.0,93.62,93.73,93.56,93.59,3415.0
2016-05-02 15:00:00,93.61,93.65,93.5,93.5,9351.0,93.61,93.65,93.5,93.5,9351.0
2016-05-02 15:30:00,93.42,93.65,93.31,93.57,19872.0,93.42,93.65,93.31,93.57,19872.0
2016-05-03 09:30:00,92.87,93.05,92.43,92.52,3153.0,92.87,93.05,92.43,92.52,3153.0
2016-05-03 10:00:00,92.61,92.81,92.29,92.37,16411.0,92.61,92.81,92.29,92.37,16411.0
2016-05-03 10:30:00,92.39,92.52,91.78,91.78,26706.0,92.39,92.52,91.78,91.78,26706.0
2016-05-03 11:00:00,91.7,91.81,91.32,91.55,31370.0,91.7,91.81,91.32,91.55,31370.0
2016-05-03 11:30:00,91.57,91.62,91.23,91.24,22125.0,91.57,91.62,91.23,91.24,22125.0
2016-05-03 12:00:00,91.21,92.1,91.12,92.0,17368.0,91.21,92.1,91.12,92.0,17368.0
2016-05-03 12:30:00,92.14,92.44,92.0,92.39,2298.0,92.14,92.44,92.0,92.39,2298.0
2016-05-03 13:00:00,92.51,92.67,92.39,92.54,3505.0,92.51,92.67,92.39,92.54,3505.0
2016-05-03 13:30:00,92.65,92.98,92.65,92.76,7357.0,92.65,92.98,92.65,92.76,7357.0
2016-05-03 14:00:00,92.79,92.86,92.58,92.68,4300.0,92.79,92.86,92.58,92.68,4300.0
2016-05-03 14:30:00,92.72,92.9,92.65,92.73,6415.0,92.72,92.9,92.65,92.73,6415.0
2016-05-03 15:00:00,92.78,92.79,92.54,92.7,8040.0,92.78,92.79,92.54,92.7,8040.0
2016-05-03 15:30:00,92.64,92.7,92.44,92.48,14927.0,92.64,92.7,92.44,92.48,14927.0
2016-05-04 09:30:00,92.23,93.54,91.08,93.01,3489.0,92.23,93.54,91.08,93.01,3489.0
2016-05-04 10:00:00,92.98,93.22,92.82,92.93,6621.0,92.98,93.22,92.82,92.93,6621.0
2016-05-04 10:30:00,92.97,92.97,92.51,92.52,4900.0,92.97,92.97,92.51,92.52,4900.0
2016-05-04 11:00:00,92.49,92.61,92.26,92.26,6640.0,92.49,92.61,92.26,92.26,6640.0
2016-05-04 11:30:00,92.24,92.3,92.12,92.22,2700.0,92.24,92.3,92.12,92.22,2700.0
2016-05-04 12:00:00,92.3,92.48,92.24,92.48,4100.0,92.3,92.48,92.24,92.48,4100.0
2016-05-04 12:30:00,92.47,92.7,92.4,92.59,8400.0,92.47,92.7,92.4,92.59,8400.0
2016-05-04 13:00:00,92.53,92.68,92.42,92.65,5500.0,92.53,92.68,92.42,92.65,5500.0
2016-05-04 13:30:00,92.66,92.7,92.32,92.37,6798.0,92.66,92.7,92.32,92.37,6798.0
2016-05-04 14:00:00,91.88,92.04,91.79,92.04,4911.0,91.88,92.04,91.79,92.04,4911.0
2016-05-04 14:30:00,92.13,92.13,92.02,92.07,4000.0,92.13,92.13,92.02,92.07,4000.0
2016-05-04 15:00:00,92.04,92.04,91.77,91.81,9211.0,92.04,92.04,91.77,91.81,9211.0
2016-05-04 15:30:00,91.92,92.18,91.78,91.95,23861.0,91.92,92.18,91.78,91.95,23861.0
2016-05-05 09:30:00,92.3,93.29,91.45,92.31,12786.0,92.3,93.29,91.45,92.31,12786.0
2016-05-05 10:00:00,92.8,94.39,92.64,93.77,19384.0,92.8,94.39,92.64,93.77,19384.0
2016-05-05 10:30:00,93.84,94.38,93.58,93.82,33250.0,93.84,94.38,93.58,93.82,33250.0
2016-05-05 11:00:00,93.77,94.12,93.29,93.31,19636.0,93.77,94.12,93.29,93.31,19636.0
2016-05-05 11:30:00,93.55,94.48,93.43,94.45,12490.0,93.55,94.48,93.43,94.45,12490.0
2016-05-05 12:00:00,94.24,94.41,94.03,94.41,2700.0,94.24,94.41,94.03,94.41,2700.0
2016-05-05 12:30:00,94.39,94.44,94.16,94.38,3350.0,94.39,94.44,94.16,94.38,3350.0
2016-05-05 13:00:00,94.51,94.51,93.96,94.21,19216.0,94.51,94.51,93.96,94.21,19216.0
2016-05-05 13:30:00,94.14,94.57,94.04,94.37,3129.0,94.14,94.57,94.04,94.37,3129.0
2016-05-05 14:00:00,94.25,94.44,93.27,93.47,4198.0,94.25,94.44,93.27,93.47,4198.0
2016-05-05 14:30:00,93.63,94.2,93.62,93.98,4362.0,93.63,94.2,93.62,93.98,4362.0
2016-05-05 15:00:00,93.94,94.39,93.92,94.33,6441.0,93.94,94.39,93.92,94.33,6441.0
2016-05-05 15:30:00,94.38,94.48,93.98,94.18,33983.0,94.38,94.48,93.98,94.18,33983.0
2016-05-06 09:30:00,94.16,94.75,93.73,94.18,6557.0,94.16,94.75,93.73,94.18,6557.0
2016-05-06 10:00:00,94.14,94.63,93.7,93.95,6657.0,94.14,94.63,93.7,93.95,6657.0
2016-05-06 10:30:00,94.04,94.32,93.88,94.31,8220.0,94.04,94.32,93.88,94.31,8220.0
2016-05-06 11:00:00,94.33,94.45,94.15,94.38,5121.0,94.33,94.45,94.15,94.38,5121.0
2016-05-06 11:30:00,94.38,94.49,94.03,94.11,5957.0,94.38,94.49,94.03,94.11,5957.0
2016-05-06 12:00:00,94.11,94.23,93.89,93.89,10734.0,94.11,94.23,93.89,93.89,10734.0
2016-05-06 12:30:00,93.8,93.8,93.69,93.79,2900.0,93.8,93.8,93.69,93.79,2900.0
2016-05-06 13:00:00,93.82,93.89,93.54,93.54,3118.0,93.82,93.89,93.54,93.54,3118.0
2016-05-06 13:30:00,93.66,93.66,93.3,93.4,3226.0,93.66,93.66,93.3,93.4,3226.0
2016-05-06 14:00:00,93.5,93.72,93.46,93.58,4100.0,93.5,93.72,93.46,93.58,4100.0
2016-05-06 14:30:00,93.52,93.73,93.49,93.56,4649.0,93.52,93.73,93.49,93.56,4649.0
2016-05-06 15:00:00,93.54,93.87,93.51,93.53,8300.0,93.54,93.87,93.51,93.53,8300.0
2016-05-06 15:30:00,93.62,94.04,93.56,93.95,25866.0,93.62,94.04,93.56,93.95,25866.0
2016-05-09 09:30:00,93.8,93.92,92.74,93.89,3207.0,93.8,93.92,92.74,93.89,3207.0
2016-05-09 10:00:00,93.87,94.02,93.47,93.56,7269.0,93.87,94.02,93.47,93.56,7269.0
2016-05-09 10:30:00,93.48,93.58,93.31,93.41,5117.0,93.48,93.58,93.31,93.41,5117.0
2016-05-09 11:00:00,93.34,93.62,93.05,93.37,7792.0,93.34,93.62,93.05,93.37,7792.0
2016-05-09 11:30:00,93.48,93.87,93.48,93.59,2300.0,93.48,93.87,93.48,93.59,2300.0
2016-05-09 12:00:00,93.64,93.89,93.57,93.89,3530.0,93.64,93.89,93.57,93.89,3530.0
2016-05-09 12:30:00,93.86,94.0,93.59,93.86,8650.0,93.86,94.0,93.59,93.86,8650.0
2016-05-09 13:00:00,93.99,94.37,93.89,94.1,3231.0,93.99,94.37,93.89,94.1,3231.0
2016-05-09 13:30:00,94.27,94.27,93.95,94.03,4000.0,94.27,94.27,93.95,94.03,4000.0
2016-05-09 14:00:00,93.96,93.98,93.76,93.9,2565.0,93.96,93.98,93.76,93.9,2565.0
2016-05-09 14:30:00,93.89,94.11,93.78,93.96,3300.0,93.89,94.11,93.78,93.96,3300.0
2016-05-09 15:00:00,93.96,94.14,93.93,93.98,6200.0,93.96,94.14,93.93,93.98,6200.0
2016-05-09 15:30:00,94.01,94.04,93.64,93.66,15087.0,94.01,94.04,93.64,93.66,15087.0
2016-05-10 09:30:00,93.74,94.93,91.87,94.61,5484.0,93.74,94.93,91.87,94.61,5484.0
2016-05-10 10:00:00,94.59,94.7,94.25,94.65,2810.0,94.59,94.7,94.25,94.65,2810.0
2016-05-10 10:30:00,94.6,94.9,94.58,94.78,13839.0,94.6,94.9,94.58,94.78,13839.0
2016-05-10 11:00:00,94.67,94.75,94.41,94.54,3600.0,94.67,94.75,94.41,94.54,3600.0
2016-05-10 11:30:00,94.43,94.82,94.41,94.61,3805.0,94.43,94.82,94.41,94.61,3805.0
2016-05-10 12:00:00,94.66,95.53,94.63,95.37,4921.0,94.66,95.53,94.63,95.37,4921.0
2016-05-10 12:30:00,95.46,95.47,95.02,95.17,2000.0,95.46,95.47,95.02,95.17,2000.0
2016-05-10 13:00:00,95.17,95.28,94.86,94.92,5614.0,95.17,95.28,94.86,94.92,5614.0
2016-05-10 13:30:00,94.9,94.94,94.77,94.94,3467.0,94.9,94.94,94.77,94.94,3467.0
2016-05-10 14:00:00,94.9,94.9,94.7,94.71,3301.0,94.9,94.9,94.7,94.71,3301.0
2016-05-10 14:30:00,94.79,94.91,94.78,94.82,5003.0,94.79,94.91,94.78,94.82,5003.0
2016-05-10 15:00:00,94.88,94.98,94.71,94.96,7912.0,94.88,94.98,94.71,94.96,7912.0
2016-05-10 15:30:00,94.96,95.33,94.91,95.21,19903.0,94.96,95.33,94.91,95.21,19903.0
2016-05-11 09:30:00,95.2,95.38,94.75,95.17,2013.0,95.2,95.38,94.75,95.17,2013.0
2016-05-11 10:00:00,94.95,94.95,94.55,94.6,4154.0,94.95,94.95,94.55,94.6,4154.0
2016-05-11 10:30:00,94.75,95.08,94.75,95.0,6546.0,94.75,95.08,94.75,95.0,6546.0
2016-05-11 11:00:00,94.93,94.93,94.52,94.77,14434.0,94.93,94.93,94.52,94.77,14434.0
2016-05-11 11:30:00,94.78,94.98,94.59,94.97,4799.0,94.78,94.98,94.59,94.97,4799.0
2016-05-11 12:00:00,94.94,94.99,94.77,94.77,4690.0,94.94,94.99,94.77,94.77,4690.0
2016-05-11 12:30:00,94.82,94.82,94.38,94.38,1966.0,94.82,94.82,94.38,94.38,1966.0
2016-05-11 13:00:00,94.45,94.54,94.24,94.27,3017.0,94.45,94.54,94.24,94.27,3017.0
2016-05-11 13:30:00,94.28,94.45,94.14,94.3,7642.0,94.28,94.45,94.14,94.3,7642.0
2016-05-11 14:00:00,94.26,94.26,93.83,93.98,2792.0,94.26,94.26,93.83,93.98,2792.0
2016-05-11 14:30:00,94.25,94.28,93.76,93.76,2832.0,94.25,94.28,93.76,93.76,2832.0
2016-05-11 15:00:00,93.85,94.12,93.84,93.86,5511.0,93.85,94.12,93.84,93.86,5511.0
2016-05-11 15:30:00,94.01,94.02,93.77,93.85,17458.0,94.01,94.02,93.77,93.85,17458.0
2016-05-12 09:30:00,94.19,94.3,94.06,94.3,842.0,94.19,94.3,94.06,94.3,842.0
2016-05-12 10:00:00,93.82,94.27,93.82,93.97,6059.0,93.82,94.27,93.82,93.97,6059.0
2016-05-12 10:30:00,93.98,94.15,93.64,93.9,4898.0,93.98,94.15,93.64,93.9,4898.0
2016-05-12 11:00:00,93.85,93.85,93.47,93.56,3275.0,93.85,93.85,93.47,93.56,3275.0
2016-05-12 11:30:00,93.52,93.74,93.48,93.5,2795.0,93.52,93.74,93.48,93.5,2795.0
2016-05-12 12:00:00,93.48,93.94,93.4,93.94,5012.0,93.48,93.94,93.4,93.94,5012.0
2016-05-12 12:30:00,93.8,93.81,93.39,93.68,3800.0,93.8,93.81,93.39,93.68,3800.0
2016-05-12 13:00:00,93.61,93.77,93.32,93.63,8908.0,93.61,93.77,93.32,93.63,8908.0
2016-05-12 13:30:00,93.41,93.78,93.37,93.78,2513.0,93.41,93.78,93.37,93.78,2513.0
2016-05-12 14:00:00,93.83,94.15,93.76,94.0,2599.0,93.83,94.15,93.76,94.0,2599.0
2016-05-12 14:30:00,94.0,94.31,93.94,94.15,1956.0,94.0,94.31,93.94,94.15,1956.0
2016-05-12 15:00:00,94.15,94.16,93.93,94.03,2627.0,94.15,94.16,93.93,94.03,2627.0
2016-05-12 15:30:00,94.0,94.07,93.78,93.89,21335.0,94.0,94.07,93.78,93.89,21335.0
2016-05-13 09:30:00,93.46,93.65,92.88,93.65,3695.0,93.46,93.65,92.88,93.65,3695.0
2016-05-13 10:00:00,93.63,93.84,93.16,93.72,6710.0,93.63,93.84,93.16,93.72,6710.0
2016-05-13 10:30:00,93.65,93.72,93.17,93.19,5000.0,93.65,93.72,93.17,93.19,5000.0
2016-05-13 11:00:00,93.4,94.0,93.4,94.0,2500.0,93.4,94.0,93.4,94.0,2500.0
2016-05-13 11:30:00,93.93,93.93,93.3,93.33,13300.0,93.93,93.93,93.3,93.33,13300.0
2016-05-13 12:00:00,93.37,93.63,93.22,93.51,27739.0,93.37,93.63,93.22,93.51,27739.0
2016-05-13 12:30:00,93.57,93.85,93.35,93.5,20509.0,93.57,93.85,93.35,93.5,20509.0
2016-05-13 13:00:00,93.62,93.67,92.95,93.06,12502.0,93.62,93.67,92.95,93.06,12502.0
2016-05-13 13:30:00,93.22,93.38,92.77,92.77,11199.0,93.22,93.38,92.77,92.77,11199.0
2016-05-13 14:00:00,92.84,93.07,92.66,92.66,2365.0,92.84,93.07,92.66,92.66,2365.0
2016-05-13 14:30:00,92.79,92.79,92.59,92.76,1400.0,92.79,92.79,92.59,92.76,1400.0
2016-05-13 15:00:00,92.74,92.9,92.53,92.68,4087.0,92.74,92.9,92.53,92.68,4087.0
2016-05-13 15:30:00,92.63,93.07,92.63,92.84,11329.0,92.63,93.07,92.63,92.84,11329.0
2016-05-16 09:30:00,92.94,94.25,92.94,93.52,8294.0,92.94,94.25,92.94,93.52,8294.0
2016-05-16 10:00:00,93.42,94.2,93.42,93.7,3300.0,93.42,94.2,93.42,93.7,3300.0
2016-05-16 10:30:00,93.97,94.49,93.74,94.39,1800.0,93.97,94.49,93.74,94.39,1800.0
2016-05-16 11:00:00,94.37,94.45,94.13,94.45,2788.0,94.37,94.45,94.13,94.45,2788.0
2016-05-16 11:30:00,94.46,94.71,94.46,94.51,2019.0,94.46,94.71,94.46,94.51,2019.0
2016-05-16 12:00:00,94.65,94.67,94.34,94.34,2500.0,94.65,94.67,94.34,94.34,2500.0
2016-05-16 12:30:00,94.15,94.28,94.14,94.24,1100.0,94.15,94.28,94.14,94.24,1100.0
2016-05-16 13:00:00,94.43,94.5,94.36,94.4,1900.0,94.43,94.5,94.36,94.4,1900.0
2016-05-16 13:30:00,94.45,94.58,94.17,94.37,9833.0,94.45,94.58,94.17,94.37,9833.0
2016-05-16 14:00:00,94.31,94.55,94.18,94.51,5515.0,94.31,94.55,94.18,94.51,5515.0
2016-05-16 14:30:00,94.42,94.55,94.35,94.47,5443.0,94.42,94.55,94.35,94.47,5443.0
2016-05-16 15:00:00,94.54,94.76,94.54,94.76,9357.0,94.54,94.76,94.54,94.76,9357.0
2016-05-16 15:30:00,94.76,95.03,94.67,94.77,21980.0,94.76,95.03,94.67,94.77,21980.0
2016-05-17 09:30:00,94.39,94.65,93.78,94.65,2935.0,94.39,94.65,93.78,94.65,2935.0
2016-05-17 10:00:00,94.73,94.73,94.12,94.63,4020.0,94.73,94.73,94.12,94.63,4020.0
2016-05-17 10:30:00,94.34,94.72,94.23,94.52,10768.0,94.34,94.72,94.23,94.52,10768.0
2016-05-17 11:00:00,94.69,94.77,94.56,94.74,8411.0,94.69,94.77,94.56,94.74,8411.0
2016-05-17 11:30:00,94.7,94.86,94.69,94.82,900.0,94.7,94.86,94.69,94.82,900.0
2016-05-17 12:00:00,94.74,94.74,94.25,94.38,4100.0,94.74,94.74,94.25,94.38,4100.0
2016-05-17 12:30:00,94.27,94.45,93.77,93.77,8362.0,94.27,94.45,93.77,93.77,8362.0
2016-05-17 13:00:00,93.78,93.83,93.51,93.8,6096.0,93.78,93.83,93.51,93.8,6096.0
2016-05-17 13:30:00,93.68,93.93,93.54,93.54,6419.0,93.68,93.93,93.54,93.54,6419.0
2016-05-17 14:00:00,93.3,93.4,92.54,92.76,6810.0,93.3,93.4,92.54,92.76,6810.0
2016-05-17 14:30:00,92.61,93.05,92.59,92.98,4601.0,92.61,93.05,92.59,92.98,4601.0
2016-05-17 15:00:00,92.9,93.23,92.62,92.85,7117.0,92.9,93.23,92.62,92.85,7117.0
2016-05-17 15:30:00,92.84,93.19,92.76,92.98,22062.0,92.84,93.19,92.76,92.98,22062.0
2016-05-18 09:30:00,92.85,93.78,92.72,93.78,2155.0,92.85,93.78,92.72,93.78,2155.0
2016-05-18 10:00:00,93.36,94.24,93.36,94.17,1997.0,93.36,94.24,93.36,94.17,1997.0
2016-05-18 10:30:00,94.16,94.16,93.92,93.95,4400.0,94.16,94.16,93.92,93.95,4400.0
2016-05-18 11:00:00,93.95,94.09,93.67,94.09,7569.0,93.95,94.09,93.67,94.09,7569.0
2016-05-18 11:30:00,94.08,94.53,94.08,94.39,4300.0,94.08,94.53,94.08,94.39,4300.0
2016-05-18 12:00:00,94.36,94.37,94.1,94.13,1900.0,94.36,94.37,94.1,94.13,1900.0
2016-05-18 12:30:00,94.1,94.75,93.93,94.75,4846.0,94.1,94.75,93.93,94.75,4846.0
2016-05-18 13:00:00,94.82,94.82,94.33,94.52,4400.0,94.82,94.82,94.33,94.52,4400.0
2016-05-18 13:30:00,94.73,94.99,94.43,94.63,5525.0,94.73,94.99,94.43,94.63,5525.0
2016-05-18 14:00:00,94.48,94.52,93.55,93.8,6815.0,94.48,94.52,93.55,93.8,6815.0
2016-05-18 14:30:00,93.61,93.87,93.3,93.7,20844.0,93.61,93.87,93.3,93.7,20844.0
2016-05-18 15:00:00,93.72,93.9,93.08,93.1,15171.0,93.72,93.9,93.08,93.1,15171.0
2016-05-18 15:30:00,93.17,93.7,93.03,93.69,24064.0,93.17,93.7,93.03,93.69,24064.0
2016-05-19 09:30:00,93.02,94.05,92.37,92.37,4964.0,93.02,94.05,92.37,92.37,4964.0
2016-05-19 10:00:00,92.55,92.71,92.27,92.47,10015.0,92.55,92.71,92.27,92.47,10015.0
2016-05-19 10:30:00,92.45,92.65,92.01,92.13,4343.0,92.45,92.65,92.01,92.13,4343.0
2016-05-19 11:00:00,92.24,92.34,91.84,92.04,3564.0,92.24,92.34,91.84,92.04,3564.0
2016-05-19 11:30:00,91.97,92.1,91.82,91.82,1114.0,91.97,92.1,91.82,91.82,1114.0
2016-05-19 12:00:00,92.02,92.29,92.02,92.28,500.0,92.02,92.29,92.02,92.28,500.0
2016-05-19 12:30:00,92.26,92.41,92.18,92.22,2300.0,92.26,92.41,92.18,92.22,2300.0
2016-05-19 13:00:00,92.32,92.51,92.22,92.51,1113.0,92.32,92.51,92.22,92.51,1113.0
2016-05-19 13:30:00,92.59,92.73,92.59,92.73,3200.0,92.59,92.73,92.59,92.73,3200.0
2016-05-19 14:00:00,92.93,93.0,92.68,93.0,825.0,92.93,93.0,92.68,93.0,825.0
2016-05-19 14:30:00,92.98,92.98,92.6,92.81,2900.0,92.98,92.98,92.6,92.81,2900.0
2016-05-19 15:00:00,92.88,93.09,92.85,93.01,2424.0,92.88,93.09,92.85,93.01,2424.0
2016-05-19 15:30:00,92.91,93.11,92.73,92.95,15973.0,92.91,93.11,92.73,92.95,15973.0
2016-05-20 09:30:00,93.54,93.71,92.95,93.71,5825.0,93.54,93.71,92.95,93.71,5825.0
2016-05-20 10:00:00,93.44,94.47,93.43,93.98,4252.0,93.44,94.47,93.43,93.98,4252.0
2016-05-20 10:30:00,94.09,94.27,93.77,93.78,3777.0,94.09,94.27,93.77,93.78,3777.0
2016-05-20 11:00:00,93.78,94.25,93.55,94.14,6263.0,93.78,94.25,93.55,94.14,6263.0
2016-05-20 11:30:00,94.24,94.58,94.12,94.12,2000.0,94.24,94.58,94.12,94.12,2000.0
2016-05-20 12:00:00,94.3,94.35,94.08,94.26,3570.0,94.3,94.35,94.08,94.26,3570.0
2016-05-20 12:30:00,94.2,94.37,94.2,94.36,2320.0,94.2,94.37,94.2,94.36,2320.0
2016-05-20 13:00:00,94.25,94.39,94.17,94.19,1867.0,94.25,94.39,94.17,94.19,1867.0
2016-05-20 13:30:00,94.03,94.18,93.87,94.18,5305.0,94.03,94.18,93.87,94.18,5305.0
2016-05-20 14:00:00,94.15,94.46,94.15,94.37,3300.0,94.15,94.46,94.15,94.37,3300.0
2016-05-20 14:30:00,94.33,94.51,94.15,94.51,5212.0,94.33,94.51,94.15,94.51,5212.0
2016-05-20 15:00:00,94.36,94.37,94.17,94.36,6707.0,94.36,94.37,94.17,94.36,6707.0
2016-05-20 15:30:00,94.28,94.6,94.17,94.55,43692.0,94.28,94.6,94.17,94.55,43692.0
2016-05-23 09:30:00,94.53,94.53,94.08,94.08,829.0,94.53,94.53,94.08,94.08,829.0
2016-05-23 10:00:00,93.58,94.47,93.57,94.37,3583.0,93.58,94.47,93.57,94.37,3583.0
2016-05-23 10:30:00,94.09,94.36,94.0,94.27,4445.0,94.09,94.36,94.0,94.27,4445.0
2016-05-23 11:00:00,94.18,94.47,94.18,94.32,1600.0,94.18,94.47,94.18,94.32,1600.0
2016-05-23 11:30:00,94.42,94.42,93.59,93.63,2950.0,94.42,94.42,93.59,93.63,2950.0
2016-05-23 12:00:00,93.52,93.83,93.52,93.64,700.0,93.52,93.83,93.52,93.64,700.0
2016-05-23 12:30:00,93.81,94.01,93.67,93.83,3900.0,93.81,94.01,93.67,93.83,3900.0
2016-05-23 13:00:00,93.93,94.09,93.83,94.06,5616.0,93.93,94.09,93.83,94.06,5616.0
2016-05-23 13:30:00,93.98,94.06,93.73,94.02,2800.0,93.98,94.06,93.73,94.02,2800.0
2016-05-23 14:00:00,94.0,94.03,93.88,94.0,2466.0,94.0,94.03,93.88,94.0,2466.0
2016-05-23 14:30:00,93.98,93.98,93.8,93.8,2100.0,93.98,93.98,93.8,93.8,2100.0
2016-05-23 15:00:00,93.75,93.89,93.71,93.85,5475.0,93.75,93.89,93.71,93.85,5475.0
2016-05-23 15:30:00,93.9,94.14,93.72,93.8,19937.0,93.9,94.14,93.72,93.8,19937.0
2016-05-24 09:30:00,93.79,95.5,93.79,95.02,16239.0,93.79,95.5,93.79,95.02,16239.0
2016-05-24 10:00:00,94.92,95.13,94.88,94.98,10233.0,94.92,95.13,94.88,94.98,10233.0
2016-05-24 10:30:00,95.03,95.29,94.96,95.2,8724.0,95.03,95.29,94.96,95.2,8724.0
2016-05-24 11:00:00,95.32,95.56,95.23,95.56,4240.0,95.32,95.56,95.23,95.56,4240.0
2016-05-24 11:30:00,95.62,95.7,95.4,95.5,25835.0,95.62,95.7,95.4,95.5,25835.0
2016-05-24 12:00:00,95.51,95.55,94.92,94.92,9714.0,95.51,95.55,94.92,94.92,9714.0
2016-05-24 12:30:00,94.88,95.38,94.86,95.38,2000.0,94.88,95.38,94.86,95.38,2000.0
2016-05-24 13:00:00,95.51,95.65,95.32,95.47,3052.0,95.51,95.65,95.32,95.47,3052.0
2016-05-24 13:30:00,95.43,95.58,95.28,95.55,2399.0,95.43,95.58,95.28,95.55,2399.0
2016-05-24 14:00:00,95.48,95.72,95.26,95.72,21877.0,95.48,95.72,95.26,95.72,21877.0
2016-05-24 14:30:00,95.61,95.77,95.51,95.68,4527.0,95.61,95.77,95.51,95.68,4527.0
2016-05-24 15:00:00,95.76,96.1,95.76,96.08,4254.0,95.76,96.1,95.76,96.08,4254.0
2016-05-24 15:30:00,96.06,96.12,95.9,96.04,24256.0,96.06,96.12,95.9,96.04,24256.0
2016-05-25 09:30:00,96.14,96.14,95.16,95.59,2172.0,96.14,96.14,95.16,95.59,2172.0
2016-05-25 10:00:00,95.61,96.12,95.61,95.92,3344.0,95.61,96.12,95.61,95.92,3344.0
2016-05-25 10:30:00,95.92,96.29,95.87,96.13,5600.0,95.92,96.29,95.87,96.13,5600.0
2016-05-25 11:00:00,96.12,96.38,95.89,95.89,5700.0,96.12,96.38,95.89,95.89,5700.0
2016-05-25 11:30:00,96.02,96.04,95.93,95.98,1466.0,96.02,96.04,95.93,95.98,1466.0
2016-05-25 12:00:00,95.97,96.13,95.92,95.92,12732.0,95.97,96.13,95.92,95.92,12732.0
2016-05-25 12:30:00,95.93,96.18,95.92,96.18,1452.0,95.93,96.18,95.92,96.18,1452.0
2016-05-25 13:00:00,96.14,96.33,96.06,96.15,9109.0,96.14,96.33,96.06,96.15,9109.0
2016-05-25 13:30:00,96.15,96.3,96.11,96.24,2300.0,96.15,96.3,96.11,96.24,2300.0
2016-05-25 14:00:00,96.09,96.25,96.09,96.18,2532.0,96.09,96.25,96.09,96.18,2532.0
2016-05-25 14:30:00,96.24,96.37,96.07,96.24,2300.0,96.24,96.37,96.07,96.24,2300.0
2016-05-25 15:00:00,96.22,96.35,96.12,96.32,5390.0,96.22,96.35,96.12,96.32,5390.0
2016-05-25 15:30:00,96.37,96.47,96.15,96.3,12376.0,96.37,96.47,96.15,96.3,12376.0
2016-05-26 09:30:00,96.54,96.84,96.36,96.64,1916.0,96.54,96.84,96.36,96.64,1916.0
2016-05-26 10:00:00,96.73,97.33,96.5,97.14,7892.0,96.73,97.33,96.5,97.14,7892.0
2016-05-26 10:30:00,97.2,97.54,97.2,97.36,9311.0,97.2,97.54,97.2,97.36,9311.0
2016-05-26 11:00:00,97.37,97.93,97.28,97.7,12416.0,97.37,97.93,97.28,97.7,12416.0
2016-05-26 11:30:00,97.72,98.42,97.55,98.42,10797.0,97.72,98.42,97.55,98.42,10797.0
2016-05-26 12:00:00,98.32,98.36,98.03,98.08,17037.0,98.32,98.36,98.03,98.08,17037.0
2016-05-26 12:30:00,98.08,98.32,97.98,98.04,6261.0,98.08,98.32,97.98,98.04,6261.0
2016-05-26 13:00:00,98.05,98.15,97.86,98.14,4430.0,98.05,98.15,97.86,98.14,4430.0
2016-05-26 13:30:00,98.13,98.25,97.9,98.16,6706.0,98.13,98.25,97.9,98.16,6706.0
2016-05-26 14:00:00,98.08,98.1,97.88,97.88,2885.0,98.08,98.1,97.88,97.88,2885.0
2016-05-26 14:30:00,97.96,97.97,97.76,97.79,4146.0,97.96,97.97,97.76,97.79,4146.0
2016-05-26 15:00:00,97.82,97.89,97.61,97.75,6786.0,97.82,97.89,97.61,97.75,6786.0
2016-05-26 15:30:00,97.74,97.81,97.56,97.56,16349.0,97.74,97.81,97.56,97.56,16349.0
2016-05-27 09:30:00,97.48,97.99,97.48,97.87,3992.0,97.48,97.99,97.48,97.87,3992.0
2016-05-27 10:00:00,97.81,98.27,97.81,98.27,38960.0,97.81,98.27,97.81,98.27,38960.0
2016-05-27 10:30:00,98.16,98.23,97.88,97.92,7025.0,98.16,98.23,97.88,97.92,7025.0
2016-05-27 11:00:00,98.0,98.0,97.69,97.85,5824.0,98.0,98.0,97.69,97.85,5824.0
2016-05-27 11:30:00,97.95,98.46,97.95,98.43,4290.0,97.95,98.46,97.95,98.43,4290.0
2016-05-27 12:00:00,98.36,98.46,97.91,98.01,10266.0,98.36,98.46,97.91,98.01,10266.0
2016-05-27 12:30:00,97.98,98.21,97.95,97.95,2800.0,97.98,98.21,97.95,97.95,2800.0
2016-05-27 13:00:00,97.97,98.19,97.95,98.16,1700.0,97.97,98.19,97.95,98.16,1700.0
2016-05-27 13:30:00,97.98,98.09,97.79,97.88,4931.0,97.98,98.09,97.79,97.88,4931.0
2016-05-27 14:00:00,97.84,98.21,97.84,98.01,4666.0,97.84,98.21,97.84,98.01,4666.0
2016-05-27 14:30:00,98.09,98.39,98.02,98.32,4600.0,98.09,98.39,98.02,98.32,4600.0
2016-05-27 15:00:00,98.32,98.4,98.17,98.17,6660.0,98.32,98.4,98.17,98.17,6660.0
2016-05-27 15:30:00,98.2,98.58,98.19,98.58,26427.0,98.2,98.58,98.19,98.58,26427.0
2016-05-31 09:30:00,98.45,98.91,98.04,98.56,9079.0,98.45,98.91,98.04,98.56,9079.0
2016-05-31 10:00:00,98.46,98.6,98.29,98.48,6398.0,98.46,98.6,98.29,98.48,6398.0
2016-05-31 10:30:00,98.48,98.52,97.82,98.23,4515.0,98.48,98.52,97.82,98.23,4515.0
2016-05-31 11:00:00,98.29,98.47,98.04,98.47,1800.0,98.29,98.47,98.04,98.47,1800.0
2016-05-31 11:30:00,98.26,98.35,97.9,98.0,9140.0,98.26,98.35,97.9,98.0,9140.0
2016-05-31 12:00:00,97.89,97.93,97.74,97.93,3220.0,97.89,97.93,97.74,97.93,3220.0
2016-05-31 12:30:00,97.96,98.1,97.94,97.99,1700.0,97.96,98.1,97.94,97.99,1700.0
2016-05-31 13:00:00,98.0,98.34,98.0,98.27,2400.0,98.0,98.34,98.0,98.27,2400.0
2016-05-31 13:30:00,98.22,98.31,98.11,98.23,2000.0,98.22,98.31,98.11,98.23,2000.0
2016-05-31 14:00:00,98.22,98.23,97.68,97.77,2202.0,98.22,98.23,97.68,97.77,2202.0
2016-05-31 14:30:00,97.79,97.96,97.41,97.41,4590.0,97.79,97.96,97.41,97.41,4590.0
2016-05-31 15:00:00,97.51,97.8,97.4,97.8,4200.0,97.51,97.8,97.4,97.8,4200.0
2016-05-31 15:30:00,97.71,98.32,97.71,98.12,34230.0,97.71,98.32,97.71,98.12,34230.0
2016-06-01 09:30:00,97.6,97.6,96.96,97.15,2970.0,97.6,97.6,96.96,97.15,2970.0
2016-06-01 10:00:00,97.32,97.52,97.25,97.28,1150.0,97.32,97.52,97.25,97.28,1150.0
2016-06-01 10:30:00,97.26,97.81,97.26,97.81,6848.0,97.26,97.81,97.26,97.81,6848.0
2016-06-01 11:00:00,97.73,98.46,97.73,98.23,7512.0,97.73,98.46,97.73,98.23,7512.0
2016-06-01 11:30:00,98.08,98.51,97.85,98.32,9771.0,98.08,98.51,97.85,98.32,9771.0
2016-06-01 12:00:00,98.44,99.0,98.37,98.91,33795.0,98.44,99.0,98.37,98.91,33795.0
2016-06-01 12:30:00,98.93,98.93,98.56,98.85,5361.0,98.93,98.93,98.56,98.85,5361.0
2016-06-01 13:00:00,98.7,98.92,98.5,98.62,1900.0,98.7,98.92,98.5,98.62,1900.0
2016-06-01 13:30:00,98.54,98.73,98.53,98.54,7453.0,98.54,98.73,98.53,98.54,7453.0
2016-06-01 14:00:00,98.64,98.98,98.53,98.74,8329.0,98.64,98.98,98.53,98.74,8329.0
2016-06-01 14:30:00,98.75,98.97,98.64,98.92,3820.0,98.75,98.97,98.64,98.92,3820.0
2016-06-01 15:00:00,98.93,99.17,98.73,99.13,7640.0,98.93,99.17,98.73,99.13,7640.0
2016-06-01 15:30:00,99.1,99.29,98.86,99.03,24707.0,99.1,99.29,98.86,99.03,24707.0
2016-06-02 09:30:00,99.01,99.01,98.52,98.89,2120.0,99.01,99.01,98.52,98.89,2120.0
2016-06-02 10:00:00,98.87,99.21,98.67,98.76,9242.0,98.87,99.21,98.67,98.76,9242.0
2016-06-02 10:30:00,98.67,98.79,98.6,98.74,3832.0,98.67,98.79,98.6,98.74,3832.0
2016-06-02 11:00:00,98.75,99.22,98.61,98.86,11084.0,98.75,99.22,98.61,98.86,11084.0
2016-06-02 11:30:00,98.86,99.13,98.86,99.05,4916.0,98.86,99.13,98.86,99.05,4916.0
2016-06-02 12:00:00,99.04,99.04,98.67,98.81,3734.0,99.04,99.04,98.67,98.81,3734.0
2016-06-02 12:30:00,98.81,98.81,98.65,98.77,500.0,98.81,98.81,98.65,98.77,500.0
2016-06-02 13:00:00,98.77,98.98,98.64,98.64,13302.0,98.77,98.98,98.64,98.64,13302.0
2016-06-02 13:30:00,98.6,98.96,98.48,98.76,2900.0,98.6,98.96,98.48,98.76,2900.0
2016-06-02 14:00:00,99.01,99.04,98.73,98.91,4338.0,99.01,99.04,98.73,98.91,4338.0
2016-06-02 14:30:00,98.83,98.91,98.75,98.83,2134.0,98.83,98.91,98.75,98.83,2134.0
2016-06-02 15:00:00,98.88,98.94,98.76,98.89,2865.0,98.88,98.94,98.76,98.89,2865.0
2016-06-02 15:30:00,98.93,99.11,98.78,99.1,17317.0,98.93,99.11,98.78,99.1,17317.0
2016-06-03 09:30:00,99.11,99.11,97.68,97.89,4020.0,99.11,99.11,97.68,97.89,4020.0
2016-06-03 10:00:00,97.67,97.67,97.59,97.59,1040.0,97.67,97.67,97.59,97.59,1040.0
2016-06-03 10:30:00,97.78,97.88,97.78,97.88,800.0,97.78,97.88,97.78,97.88,800.0
2016-06-03 11:00:00,98.11,98.11,97.96,97.98,2250.0,98.11,98.11,97.96,97.98,2250.0
2016-06-03 11:30:00,98.0,98.9,98.0,98.79,16401.0,98.0,98.9,98.0,98.79,16401.0
2016-06-03 12:00:00,98.78,98.79,98.4,98.59,2039.0,98.78,98.79,98.4,98.59,2039.0
2016-06-03 12:30:00,98.38,98.38,98.17,98.3,800.0,98.38,98.38,98.17,98.3,800.0
2016-06-03 13:00:00,98.19,98.36,98.19,98.36,827.0,98.19,98.36,98.19,98.36,827.0
2016-06-03 13:30:00,98.22,98.86,98.15,98.71,8600.0,98.22,98.86,98.15,98.71,8600.0
2016-06-03 14:00:00,98.81,98.81,98.33,98.54,9323.0,98.81,98.81,98.33,98.54,9323.0
2016-06-03 14:30:00,98.56,98.77,98.56,98.59,3384.0,98.56,98.77,98.56,98.59,3384.0
2016-06-03 15:00:00,98.5,98.59,98.44,98.56,2000.0,98.5,98.59,98.44,98.56,2000.0
2016-06-03 15:30:00,98.5,98.61,98.42,98.52,14601.0,98.5,98.61,98.42,98.52,14601.0
2016-06-06 09:30:00,98.36,99.5,98.25,99.39,6662.0,98.36,99.5,98.25,99.39,6662.0
2016-06-06 10:00:00,99.49,99.49,99.22,99.22,300.0,99.49,99.49,99.22,99.22,300.0
2016-06-06 10:30:00,99.2,99.65,99.19,99.65,4334.0,99.2,99.65,99.19,99.65,4334.0
2016-06-06 11:00:00,99.53,99.63,99.38,99.63,9221.0,99.53,99.63,99.38,99.63,9221.0
2016-06-06 11:30:00,99.62,100.26,99.48,99.96,8984.0,99.62,100.26,99.48,99.96,8984.0
2016-06-06 12:00:00,99.82,99.96,99.7,99.82,3608.0,99.82,99.96,99.7,99.82,3608.0
2016-06-06 12:30:00,99.7,99.98,99.26,99.53,4555.0,99.7,99.98,99.26,99.53,4555.0
2016-06-06 13:00:00,99.54,99.97,99.54,99.87,3893.0,99.54,99.97,99.54,99.87,3893.0
2016-06-06 13:30:00,99.91,100.07,99.86,100.07,1818.0,99.91,100.07,99.86,100.07,1818.0
2016-06-06 14:00:00,99.91,100.29,99.91,100.29,3100.0,99.91,100.29,99.91,100.29,3100.0
2016-06-06 14:30:00,100.22,100.5,100.21,100.32,5630.0,100.22,100.5,100.21,100.32,5630.0
2016-06-06 15:00:00,100.22,100.52,100.22,100.38,7436.0,100.22,100.52,100.22,100.38,7436.0
2016-06-06 15:30:00,100.35,100.64,100.34,100.48,20003.0,100.35,100.64,100.34,100.48,20003.0
2016-06-07 09:30:00,100.65,100.65,100.57,100.57,900.0,100.65,100.65,100.57,100.57,900.0
2016-06-07 10:00:00,100.62,100.67,100.32,100.52,3212.0,100.62,100.67,100.32,100.52,3212.0
2016-06-07 10:30:00,100.59,100.83,100.48,100.48,4323.0,100.59,100.83,100.48,100.48,4323.0
2016-06-07 11:00:00,100.6,100.62,100.32,100.47,3760.0,100.6,100.62,100.32,100.47,3760.0
2016-06-07 11:30:00,100.45,100.65,100.45,100.57,1900.0,100.45,100.65,100.45,100.57,1900.0
2016-06-07 12:00:00,100.58,100.76,100.57,100.71,2650.0,100.58,100.76,100.57,100.71,2650.0
2016-06-07 12:30:00,100.57,100.71,100.52,100.59,5760.0,100.57,100.71,100.52,100.59,5760.0
2016-06-07 13:00:00,100.6,100.85,100.6,100.85,2099.0,100.6,100.85,100.6,100.85,2099.0
2016-06-07 13:30:00,100.84,100.98,100.82,100.98,3416.0,100.84,100.98,100.82,100.98,3416.0
2016-06-07 14:00:00,100.92,101.09,100.92,101.06,1971.0,100.92,101.09,100.92,101.06,1971.0
2016-06-07 14:30:00,100.99,100.99,100.84,100.99,2219.0,100.99,100.99,100.84,100.99,2219.0
2016-06-07 15:00:00,100.9,100.9,100.54,100.63,1283.0,100.9,100.9,100.54,100.63,1283.0
2016-06-07 15:30:00,100.72,100.72,100.46,100.67,13302.0,100.72,100.72,100.46,100.67,13302.0
2016-06-08 09:30:00,100.71,100.86,100.64,100.86,3048.0,100.71,100.86,100.64,100.86,3048.0
2016-06-08 10:00:00,101.0,101.04,100.87,100.87,1962.0,101.0,101.04,100.87,100.87,1962.0
2016-06-08 10:30:00,100.75,100.89,100.23,100.23,3073.0,100.75,100.89,100.23,100.23,3073.0
2016-06-08 11:00:00,100.23,100.45,100.14,100.32,7776.0,100.23,100.45,100.14,100.32,7776.0
2016-06-08 11:30:00,100.39,100.88,100.37,100.88,2215.0,100.39,100.88,100.37,100.88,2215.0
2016-06-08 12:00:00,100.95,101.0,100.82,100.97,2100.0,100.95,101.0,100.82,100.97,2100.0
2016-06-08 12:30:00,100.96,101.0,100.83,101.0,2314.0,100.96,101.0,100.83,101.0,2314.0
2016-06-08 13:00:00,100.88,101.0,100.79,100.99,1798.0,100.88,101.0,100.79,100.99,1798.0
2016-06-08 13:30:00,100.96,100.96,100.71,100.83,2508.0,100.96,100.96,100.71,100.83,2508.0
2016-06-08 14:00:00,100.81,100.92,100.73,100.88,5229.0,100.81,100.92,100.73,100.88,5229.0
2016-06-08 14:30:00,100.81,100.99,100.78,100.99,4610.0,100.81,100.99,100.78,100.99,4610.0
2016-06-08 15:00:00,100.97,100.99,100.82,100.91,4973.0,100.97,100.99,100.82,100.91,4973.0
2016-06-08 15:30:00,100.84,101.0,100.84,100.98,24379.0,100.84,101.0,100.84,100.98,24379.0
2016-06-09 09:30:00,100.64,100.64,99.92,100.53,6958.0,100.64,100.64,99.92,100.53,6958.0
2016-06-09 10:00:00,100.5,100.62,100.32,100.62,3461.0,100.5,100.62,100.32,100.62,3461.0
2016-06-09 10:30:00,100.47,100.65,100.34,100.64,3425.0,100.47,100.65,100.34,100.64,3425.0
2016-06-09 11:00:00,100.52,100.88,100.52,100.65,2800.0,100.52,100.88,100.52,100.65,2800.0
2016-06-09 11:30:00,100.67,100.77,100.55,100.55,7225.0,100.67,100.77,100.55,100.55,7225.0
2016-06-09 12:00:00,100.62,100.69,100.32,100.39,8810.0,100.62,100.69,100.32,100.39,8810.0
2016-06-09 12:30:00,100.47,100.54,100.28,100.54,1533.0,100.47,100.54,100.28,100.54,1533.0
2016-06-09 13:00:00,100.38,100.55,100.32,100.37,2827.0,100.38,100.55,100.32,100.37,2827.0
2016-06-09 13:30:00,100.41,100.44,100.03,100.15,2780.0,100.41,100.44,100.03,100.15,2780.0
2016-06-09 14:00:00,100.13,100.21,100.06,100.06,12100.0,100.13,100.21,100.06,100.06,12100.0
2016-06-09 14:30:00,100.08,100.22,100.05,100.22,7166.0,100.08,100.22,100.05,100.22,7166.0
2016-06-09 15:00:00,100.18,100.41,100.17,100.26,9716.0,100.18,100.41,100.17,100.26,9716.0
2016-06-09 15:30:00,100.25,100.5,100.24,100.3,22258.0,100.25,100.5,100.24,100.3,22258.0
2016-06-10 09:30:00,99.74,99.74,98.74,98.8,3934.0,99.74,99.74,98.74,98.8,3934.0
2016-06-10 10:00:00,98.78,99.09,98.78,98.94,4400.0,98.78,99.09,98.78,98.94,4400.0
2016-06-10 10:30:00,99.06,99.37,98.72,98.88,4807.0,99.06,99.37,98.72,98.88,4807.0
2016-06-10 11:00:00,98.96,99.33,98.92,99.13,4700.0,98.96,99.33,98.92,99.13,4700.0
2016-06-10 11:30:00,99.15,99.15,98.63,99.02,4512.0,99.15,99.15,98.63,99.02,4512.0
2016-06-10 12:00:00,98.74,98.9,98.68,98.68,2801.0,98.74,98.9,98.68,98.68,2801.0
2016-06-10 12:30:00,98.67,98.84,98.52,98.65,1502.0,98.67,98.84,98.52,98.65,1502.0
2016-06-10 13:00:00,98.65,98.89,98.65,98.84,1700.0,98.65,98.89,98.65,98.84,1700.0
2016-06-10 13:30:00,98.72,98.93,98.66,98.82,8563.0,98.72,98.93,98.66,98.82,8563.0
2016-06-10 14:00:00,98.78,98.82,98.64,98.72,5016.0,98.78,98.82,98.64,98.72,5016.0
2016-06-10 14:30:00,98.74,98.87,98.69,98.75,4611.0,98.74,98.87,98.69,98.75,4611.0
2016-06-10 15:00:00,98.78,98.98,98.58,98.98,6455.0,98.78,98.98,98.58,98.98,6455.0
2016-06-10 15:30:00,98.99,99.21,98.93,99.0,19670.0,98.99,99.21,98.93,99.0,19670.0
2016-06-13 09:30:00,98.48,99.01,98.04,98.63,8444.0,98.48,99.01,98.04,98.63,8444.0
2016-06-13 10:00:00,98.93,99.39,98.73,99.39,3631.0,98.93,99.39,98.73,99.39,3631.0
2016-06-13 10:30:00,99.4,99.5,99.11,99.2,6858.0,99.4,99.5,99.11,99.2,6858.0
2016-06-13 11:00:00,99.27,99.37,99.12,99.37,5602.0,99.27,99.37,99.12,99.37,5602.0
2016-06-13 11:30:00,99.34,99.36,98.95,99.21,8900.0,99.34,99.36,98.95,99.21,8900.0
2016-06-13 12:00:00,99.19,99.64,99.18,99.57,3625.0,99.19,99.64,99.18,99.57,3625.0
2016-06-13 12:30:00,99.45,99.62,99.43,99.62,4100.0,99.45,99.62,99.43,99.62,4100.0
2016-06-13 13:00:00,99.55,99.66,99.53,99.66,5640.0,99.55,99.66,99.53,99.66,5640.0
2016-06-13 13:30:00,99.61,99.61,99.19,99.41,10302.0,99.61,99.61,99.19,99.41,10302.0
2016-06-13 14:00:00,99.39,99.4,99.25,99.32,7527.0,99.39,99.4,99.25,99.32,7527.0
2016-06-13 14:30:00,99.47,99.71,99.41,99.52,6984.0,99.47,99.71,99.41,99.52,6984.0
2016-06-13 15:00:00,99.39,99.45,99.17,99.22,13601.0,99.39,99.45,99.17,99.22,13601.0
2016-06-13 15:30:00,99.27,99.35,99.13,99.31,36006.0,99.27,99.35,99.13,99.31,36006.0
2016-06-14 09:30:00,98.87,99.13,98.55,99.07,7587.0,98.87,99.13,98.55,99.07,7587.0
2016-06-14 10:00:00,99.21,99.53,98.84,98.84,3435.0,99.21,99.53,98.84,98.84,3435.0
2016-06-14 10:30:00,99.05,99.18,98.77,98.85,15576.0,99.05,99.18,98.77,98.85,15576.0
2016-06-14 11:00:00,98.74,98.94,98.32,98.51,19540.0,98.74,98.94,98.32,98.51,19540.0
2016-06-14 11:30:00,98.74,98.74,98.44,98.59,9519.0,98.74,98.74,98.44,98.59,9519.0
2016-06-14 12:00:00,98.58,99.64,98.37,99.64,5280.0,98.58,99.64,98.37,99.64,5280.0
2016-06-14 12:30:00,99.27,99.28,98.68,98.98,3400.0,99.27,99.28,98.68,98.98,3400.0
2016-06-14 13:00:00,98.88,99.31,98.87,99.31,4440.0,98.88,99.31,98.87,99.31,4440.0
2016-06-14 13:30:00,99.28,99.28,98.66,98.78,5204.0,99.28,99.28,98.66,98.78,5204.0
2016-06-14 14:00:00,98.7,98.94,98.5,98.92,4400.0,98.7,98.94,98.5,98.92,4400.0
2016-06-14 14:30:00,99.03,99.16,98.67,98.78,5112.0,99.03,99.16,98.67,98.78,5112.0
2016-06-14 15:00:00,98.78,99.32,98.76,99.23,5400.0,98.78,99.32,98.76,99.23,5400.0
2016-06-14 15:30:00,99.26,99.43,98.99,99.36,23817.0,99.26,99.43,98.99,99.36,23817.0
2016-06-15 09:30:00,99.79,99.79,98.61,98.93,1697.0,99.79,99.79,98.61,98.93,1697.0
2016-06-15 10:00:00,99.35,99.6,99.21,99.6,1534.0,99.35,99.6,99.21,99.6,1534.0
2016-06-15 10:30:00,99.64,99.73,99.54,99.64,2119.0,99.64,99.73,99.54,99.64,2119.0
2016-06-15 11:00:00,99.68,99.73,99.58,99.72,2400.0,99.68,99.73,99.58,99.72,2400.0
2016-06-15 11:30:00,99.56,99.68,99.41,99.65,1095.0,99.56,99.68,99.41,99.65,1095.0
2016-06-15 12:00:00,99.76,99.76,99.53,99.6,779.0,99.76,99.76,99.53,99.6,779.0
2016-06-15 12:30:00,99.62,99.77,99.53,99.64,2110.0,99.62,99.77,99.53,99.64,2110.0
2016-06-15 13:00:00,99.55,99.71,99.55,99.67,4146.0,99.55,99.71,99.55,99.67,4146.0
2016-06-15 13:30:00,99.64,99.81,99.62,99.81,1030.0,99.64,99.81,99.62,99.81,1030.0
2016-06-15 14:00:00,99.76,100.17,99.39,99.39,4111.0,99.76,100.17,99.39,99.39,4111.0
2016-06-15 14:30:00,99.34,99.44,99.21,99.43,3143.0,99.34,99.44,99.21,99.43,3143.0
2016-06-15 15:00:00,99.49,99.7,99.45,99.65,3239.0,99.49,99.7,99.45,99.65,3239.0
2016-06-15 15:30:00,99.62,99.62,98.95,99.16,12858.0,99.62,99.62,98.95,99.16,12858.0
2016-06-16 09:30:00,98.51,99.51,97.16,97.25,5198.0,98.51,99.51,97.16,97.25,5198.0
2016-06-16 10:00:00,97.3,97.91,97.3,97.91,2312.0,97.3,97.91,97.3,97.91,2312.0
2016-06-16 10:30:00,97.7,98.03,97.44,98.03,2425.0,97.7,98.03,97.44,98.03,2425.0
2016-06-16 11:00:00,97.81,98.45,97.81,98.45,3580.0,97.81,98.45,97.81,98.45,3580.0
2016-06-16 11:30:00,98.39,98.39,97.85,97.91,3600.0,98.39,98.39,97.85,97.91,3600.0
2016-06-16 12:00:00,97.83,98.06,97.72,98.06,2532.0,97.83,98.06,97.72,98.06,2532.0
2016-06-16 12:30:00,98.17,98.59,98.16,98.16,2089.0,98.17,98.59,98.16,98.16,2089.0
2016-06-16 13:00:00,98.31,98.66,98.28,98.59,2341.0,98.31,98.66,98.28,98.59,2341.0
2016-06-16 13:30:00,98.3,98.31,98.11,98.11,1960.0,98.3,98.31,98.11,98.11,1960.0
2016-06-16 14:00:00,98.07,98.81,98.07,98.61,4069.0,98.07,98.81,98.07,98.61,4069.0
2016-06-16 14:30:00,98.67,98.98,98.5,98.88,2044.0,98.67,98.98,98.5,98.88,2044.0
2016-06-16 15:00:00,98.85,99.23,98.8,99.23,3761.0,98.85,99.23,98.8,99.23,3761.0
2016-06-16 15:30:00,99.25,99.31,98.92,99.3,19958.0,99.25,99.31,98.92,99.3,19958.0
2016-06-17 09:30:00,99.33,99.6,98.52,99.01,99312.0,99.33,99.6,98.52,99.01,99312.0
2016-06-17 10:00:00,98.94,99.42,98.94,99.32,2175.0,98.94,99.42,98.94,99.32,2175.0
2016-06-17 10:30:00,99.22,99.26,98.74,98.74,4360.0,99.22,99.26,98.74,98.74,4360.0
2016-06-17 11:00:00,98.73,98.74,98.08,98.32,3502.0,98.73,98.74,98.08,98.32,3502.0
2016-06-17 11:30:00,98.36,98.59,98.29,98.55,2392.0,98.36,98.59,98.29,98.55,2392.0
2016-06-17 12:00:00,98.37,98.93,98.37,98.56,2624.0,98.37,98.93,98.37,98.56,2624.0
2016-06-17 12:30:00,98.5,98.6,98.31,98.4,2824.0,98.5,98.6,98.31,98.4,2824.0
2016-06-17 13:00:00,98.37,98.66,98.33,98.66,1686.0,98.37,98.66,98.33,98.66,1686.0
2016-06-17 13:30:00,98.45,98.63,98.25,98.53,3537.0,98.45,98.63,98.25,98.53,3537.0
2016-06-17 14:00:00,98.52,98.61,98.29,98.57,2530.0,98.52,98.61,98.29,98.57,2530.0
2016-06-17 14:30:00,98.66,99.04,98.66,98.96,2403.0,98.66,99.04,98.66,98.96,2403.0
2016-06-17 15:00:00,98.94,98.94,98.6,98.6,3864.0,98.94,98.94,98.6,98.6,3864.0
2016-06-17 15:30:00,98.65,98.98,98.53,98.77,15191.0,98.65,98.98,98.53,98.77,15191.0
2016-06-20 09:30:00,100.36,100.99,99.97,100.96,2614.0,100.36,100.99,99.97,100.96,2614.0
2016-06-20 10:00:00,100.88,101.66,100.88,101.43,21462.0,100.88,101.66,100.88,101.43,21462.0
2016-06-20 10:30:00,101.25,101.25,100.92,101.07,4894.0,101.25,101.25,100.92,101.07,4894.0
2016-06-20 11:00:00,101.14,101.42,100.86,101.17,8188.0,101.14,101.42,100.86,101.17,8188.0
2016-06-20 11:30:00,101.05,101.15,100.29,100.87,16847.0,101.05,101.15,100.29,100.87,16847.0
2016-06-20 12:00:00,100.73,100.73,99.98,100.18,6428.0,100.73,100.73,99.98,100.18,6428.0
2016-06-20 12:30:00,100.2,100.4,100.08,100.08,5300.0,100.2,100.4,100.08,100.08,5300.0
2016-06-20 13:00:00,100.08,100.37,99.77,99.84,9049.0,100.08,100.37,99.77,99.84,9049.0
2016-06-20 13:30:00,99.87,100.14,99.71,100.04,6210.0,99.87,100.14,99.71,100.04,6210.0
2016-06-20 14:00:00,100.15,100.15,99.99,100.1,1338.0,100.15,100.15,99.99,100.1,1338.0
2016-06-20 14:30:00,100.2,100.38,100.15,100.37,4315.0,100.2,100.38,100.15,100.37,4315.0
2016-06-20 15:00:00,100.49,100.57,100.33,100.33,5585.0,100.49,100.57,100.33,100.33,5585.0
2016-06-20 15:30:00,100.39,100.4,100.11,100.14,17985.0,100.39,100.4,100.11,100.14,17985.0
2016-06-21 09:30:00,100.1,100.21,99.44,99.52,3539.0,100.1,100.21,99.44,99.52,3539.0
2016-06-21 10:00:00,99.53,99.68,99.4,99.57,1377.0,99.53,99.68,99.4,99.57,1377.0
2016-06-21 10:30:00,99.56,99.56,99.21,99.4,2400.0,99.56,99.56,99.21,99.4,2400.0
2016-06-21 11:00:00,99.5,99.79,99.36,99.78,1200.0,99.5,99.79,99.36,99.78,1200.0
2016-06-21 11:30:00,99.74,99.74,99.06,99.13,2312.0,99.74,99.74,99.06,99.13,2312.0
2016-06-21 12:00:00,99.29,99.36,99.23,99.36,979.0,99.29,99.36,99.23,99.36,979.0
2016-06-21 12:30:00,99.27,99.27,99.23,99.23,200.0,99.27,99.27,99.23,99.23,200.0
2016-06-21 13:00:00,99.34,99.35,99.16,99.16,1100.0,99.34,99.35,99.16,99.16,1100.0
2016-06-21 13:30:00,99.3,99.36,99.17,99.22,1500.0,99.3,99.36,99.17,99.22,1500.0
2016-06-21 14:00:00,99.31,99.73,99.31,99.73,1100.0,99.31,99.73,99.31,99.73,1100.0
2016-06-21 14:30:00,99.84,100.13,99.52,99.55,3860.0,99.84,100.13,99.52,99.55,3860.0
2016-06-21 15:00:00,99.54,99.54,99.38,99.53,3604.0,99.54,99.54,99.38,99.53,3604.0
2016-06-21 15:30:00,99.56,99.76,99.35,99.45,22643.0,99.56,99.76,99.35,99.45,22643.0
2016-06-22 09:30:00,99.48,99.56,99.48,99.55,985.0,99.48,99.56,99.48,99.55,985.0
2016-06-22 10:00:00,99.54,99.56,99.17,99.49,1000.0,99.54,99.56,99.17,99.49,1000.0
2016-06-22 10:30:00,99.42,99.77,99.35,99.77,2685.0,99.42,99.77,99.35,99.77,2685.0
2016-06-22 11:00:00,99.96,100.25,99.61,100.08,4013.0,99.96,100.25,99.61,100.08,4013.0
2016-06-22 11:30:00,100.05,100.16,99.95,100.01,2921.0,100.05,100.16,99.95,100.01,2921.0
2016-06-22 12:00:00,100.05,100.14,99.4,99.4,3940.0,100.05,100.14,99.4,99.4,3940.0
2016-06-22 12:30:00,99.58,99.68,99.31,99.51,2100.0,99.58,99.68,99.31,99.51,2100.0
2016-06-22 13:00:00,99.42,99.43,99.18,99.18,900.0,99.42,99.43,99.18,99.18,900.0
2016-06-22 13:30:00,99.33,99.33,99.23,99.23,1200.0,99.33,99.33,99.23,99.23,1200.0
2016-06-22 14:00:00,99.21,99.35,99.0,99.08,3099.0,99.21,99.35,99.0,99.08,3099.0
2016-06-22 14:30:00,99.16,99.34,99.09,99.34,1500.0,99.16,99.34,99.09,99.34,1500.0
2016-06-22 15:00:00,99.34,99.45,99.07,99.07,3390.0,99.34,99.45,99.07,99.07,3390.0
2016-06-22 15:30:00,99.11,99.2,98.75,98.83,12640.0,99.11,99.2,98.75,98.83,12640.0
2016-06-23 09:30:00,100.11,100.31,99.51,100.23,1428.0,100.11,100.31,99.51,100.23,1428.0
2016-06-23 10:00:00,100.16,100.41,99.9,100.01,7795.0,100.16,100.41,99.9,100.01,7795.0
2016-06-23 10:30:00,99.89,100.05,99.78,99.98,2335.0,99.89,100.05,99.78,99.98,2335.0
2016-06-23 11:00:00,100.05,100.68,99.89,100.41,6200.0,100.05,100.68,99.89,100.41,6200.0
2016-06-23 11:30:00,100.55,100.69,100.19,100.69,2722.0,100.55,100.69,100.19,100.69,2722.0
2016-06-23 12:00:00,100.19,100.73,100.19,100.57,4100.0,100.19,100.73,100.19,100.57,4100.0
2016-06-23 12:30:00,100.33,100.58,100.13,100.13,4005.0,100.33,100.58,100.13,100.13,4005.0
2016-06-23 13:00:00,100.08,100.29,99.86,100.1,13450.0,100.08,100.29,99.86,100.1,13450.0
2016-06-23 13:30:00,100.14,100.2,100.0,100.1,12389.0,100.14,100.2,100.0,100.1,12389.0
2016-06-23 14:00:00,99.97,100.31,99.97,100.22,6317.0,99.97,100.31,99.97,100.22,6317.0
2016-06-23 14:30:00,100.21,100.39,100.06,100.25,10071.0,100.21,100.39,100.06,100.25,10071.0
2016-06-23 15:00:00,100.25,100.57,100.25,100.42,5015.0,100.25,100.57,100.25,100.42,5015.0
2016-06-23 15:30:00,100.36,101.0,100.36,100.99,14819.0,100.36,101.0,100.36,100.99,14819.0
2016-06-24 09:30:00,97.03,97.03,96.43,96.94,4663.0,97.03,97.03,96.43,96.94,4663.0
2016-06-24 10:00:00,97.03,97.64,96.77,97.55,7731.0,97.03,97.64,96.77,97.55,7731.0
2016-06-24 10:30:00,97.36,97.36,96.84,96.96,4623.0,97.36,97.36,96.84,96.96,4623.0
2016-06-24 11:00:00,97.06,97.09,96.5,96.71,4564.0,97.06,97.09,96.5,96.71,4564.0
2016-06-24 11:30:00,96.75,96.93,96.33,96.33,3700.0,96.75,96.93,96.33,96.33,3700.0
2016-06-24 12:00:00,96.38,96.38,95.98,96.23,2955.0,96.38,96.38,95.98,96.23,2955.0
2016-06-24 12:30:00,96.17,96.33,95.62,95.88,5769.0,96.17,96.33,95.62,95.88,5769.0
2016-06-24 13:00:00,95.74,96.02,95.68,95.89,7800.0,95.74,96.02,95.68,95.89,7800.0
2016-06-24 13:30:00,95.69,95.93,95.37,95.67,3700.0,95.69,95.93,95.37,95.67,3700.0
2016-06-24 14:00:00,95.68,95.93,95.41,95.46,15259.0,95.68,95.93,95.41,95.46,15259.0
2016-06-24 14:30:00,95.48,95.97,95.23,95.97,8731.0,95.48,95.97,95.23,95.97,8731.0
2016-06-24 15:00:00,95.81,95.84,95.17,95.27,8344.0,95.81,95.84,95.17,95.27,8344.0
2016-06-24 15:30:00,95.3,95.67,95.05,95.27,30713.0,95.3,95.67,95.05,95.27,30713.0
2016-06-27 09:30:00,92.52,94.23,92.52,93.76,10712.0,92.52,94.23,92.52,93.76,10712.0
2016-06-27 10:00:00,93.97,93.97,93.02,93.24,10187.0,93.97,93.97,93.02,93.24,10187.0
2016-06-27 10:30:00,93.06,93.11,92.52,92.75,8001.0,93.06,93.11,92.52,92.75,8001.0
2016-06-27 11:00:00,92.62,92.9,92.53,92.9,5814.0,92.62,92.9,92.53,92.9,5814.0
2016-06-27 11:30:00,93.06,93.34,93.06,93.14,3302.0,93.06,93.34,93.06,93.14,3302.0
2016-06-27 12:00:00,93.1,93.71,92.99,93.71,2834.0,93.1,93.71,92.99,93.71,2834.0
2016-06-27 12:30:00,93.65,93.65,92.89,93.28,5874.0,93.65,93.65,92.89,93.28,5874.0
2016-06-27 13:00:00,93.31,93.65,93.31,93.47,2151.0,93.31,93.65,93.31,93.47,2151.0
2016-06-27 13:30:00,93.33,93.4,92.74,93.4,7108.0,93.33,93.4,92.74,93.4,7108.0
2016-06-27 14:00:00,93.28,93.32,93.01,93.24,10369.0,93.28,93.32,93.01,93.24,10369.0
2016-06-27 14:30:00,93.33,93.33,92.67,92.73,10082.0,93.33,93.33,92.67,92.73,10082.0
2016-06-27 15:00:00,92.82,92.95,92.65,92.79,7405.0,92.82,92.95,92.65,92.79,7405.0
2016-06-27 15:30:00,92.78,93.25,92.73,92.94,35805.0,92.78,93.25,92.73,92.94,35805.0
2016-06-28 09:30:00,93.72,94.63,93.59,94.63,6897.0,93.72,94.63,93.59,94.63,6897.0
2016-06-28 10:00:00,94.44,94.64,93.75,93.95,4830.0,94.44,94.64,93.75,93.95,4830.0
2016-06-28 10:30:00,93.97,94.33,93.95,94.11,3131.0,93.97,94.33,93.95,94.11,3131.0
2016-06-28 11:00:00,94.03,94.26,93.8,93.94,6182.0,94.03,94.26,93.8,93.94,6182.0
2016-06-28 11:30:00,93.93,94.37,93.87,94.37,4410.0,93.93,94.37,93.87,94.37,4410.0
2016-06-28 12:00:00,94.23,94.39,94.06,94.09,2311.0,94.23,94.39,94.06,94.09,2311.0
2016-06-28 12:30:00,94.18,94.42,94.18,94.27,2519.0,94.18,94.42,94.18,94.27,2519.0
2016-06-28 13:00:00,94.28,94.34,93.97,94.08,3800.0,94.28,94.34,93.97,94.08,3800.0
2016-06-28 13:30:00,94.09,94.26,93.95,94.26,2068.0,94.09,94.26,93.95,94.26,2068.0
2016-06-28 14:00:00,94.27,94.33,93.98,94.15,9100.0,94.27,94.33,93.98,94.15,9100.0
2016-06-28 14:30:00,94.13,94.99,94.13,94.82,3333.0,94.13,94.99,94.13,94.82,3333.0
2016-06-28 15:00:00,94.82,94.88,94.12,94.3,7760.0,94.82,94.88,94.12,94.3,7760.0
2016-06-28 15:30:00,94.31,94.58,94.21,94.44,23003.0,94.31,94.58,94.21,94.44,23003.0
2016-06-29 09:30:00,95.7,95.77,95.22,95.28,4554.0,95.7,95.77,95.22,95.28,4554.0
2016-06-29 10:00:00,95.36,95.8,95.36,95.78,3662.0,95.36,95.8,95.36,95.78,3662.0
2016-06-29 10:30:00,95.8,95.9,95.62,95.71,2667.0,95.8,95.9,95.62,95.71,2667.0
2016-06-29 11:00:00,95.7,95.94,95.59,95.86,10774.0,95.7,95.94,95.59,95.86,10774.0
2016-06-29 11:30:00,95.81,96.16,95.81,96.14,3186.0,95.81,96.16,95.81,96.14,3186.0
2016-06-29 12:00:00,96.07,96.17,96.06,96.17,800.0,96.07,96.17,96.06,96.17,800.0
2016-06-29 12:30:00,96.15,96.15,95.9,95.96,1172.0,96.15,96.15,95.9,95.96,1172.0
2016-06-29 13:00:00,95.95,96.03,95.91,95.93,1130.0,95.95,96.03,95.91,95.93,1130.0
2016-06-29 13:30:00,95.98,96.08,95.85,96.08,6885.0,95.98,96.08,95.85,96.08,6885.0
2016-06-29 14:00:00,96.12,96.38,96.12,96.38,3129.0,96.12,96.38,96.12,96.38,3129.0
2016-06-29 14:30:00,96.39,96.5,96.21,96.5,2373.0,96.39,96.5,96.21,96.5,2373.0
2016-06-29 15:00:00,96.43,96.61,96.25,96.34,5548.0,96.43,96.61,96.25,96.34,5548.0
2016-06-29 15:30:00,96.29,96.41,96.12,96.29,13629.0,96.29,96.41,96.12,96.29,13629.0
2016-06-30 09:30:00,96.67,97.47,96.18,96.75,4414.0,96.67,97.47,96.18,96.75,4414.0
2016-06-30 10:00:00,96.78,97.1,96.43,97.08,9553.0,96.78,97.1,96.43,97.08,9553.0
2016-06-30 10:30:00,97.08,97.3,96.87,97.1,10392.0,97.08,97.3,96.87,97.1,10392.0
2016-06-30 11:00:00,97.22,97.26,96.96,97.05,5457.0,97.22,97.26,96.96,97.05,5457.0
2016-06-30 11:30:00,97.05,97.28,96.99,97.08,9578.0,97.05,97.28,96.99,97.08,9578.0
2016-06-30 12:00:00,97.05,97.45,97.05,97.37,3575.0,97.05,97.45,97.05,97.37,3575.0
2016-06-30 12:30:00,97.42,98.3,97.41,98.16,2645.0,97.42,98.3,97.41,98.16,2645.0
2016-06-30 13:00:00,98.03,98.16,97.62,97.62,2500.0,98.03,98.16,97.62,97.62,2500.0
2016-06-30 13:30:00,97.79,97.94,97.65,97.94,2800.0,97.79,97.94,97.65,97.94,2800.0
2016-06-30 14:00:00,98.11,98.31,98.02,98.17,4625.0,98.11,98.31,98.02,98.17,4625.0
2016-06-30 14:30:00,98.23,98.61,98.2,98.45,2830.0,98.23,98.61,98.2,98.45,2830.0
2016-06-30 15:00:00,98.54,98.61,98.23,98.5,4000.0,98.54,98.61,98.23,98.5,4000.0
2016-06-30 15:30:00,98.41,99.1,98.41,99.1,22949.0,98.41,99.1,98.41,99.1,22949.0
2016-07-01 09:30:00,98.99,100.09,98.99,100.09,7814.0,98.99,100.09,98.99,100.09,7814.0
2016-07-01 10:00:00,100.04,100.28,99.41,99.41,4160.0,100.04,100.28,99.41,99.41,4160.0
2016-07-01 10:30:00,99.79,99.8,99.59,99.67,2125.0,99.79,99.8,99.59,99.67,2125.0
2016-07-01 11:00:00,99.65,99.65,99.2,99.21,2421.0,99.65,99.65,99.2,99.21,2421.0
2016-07-01 11:30:00,99.3,99.46,99.16,99.43,1665.0,99.3,99.46,99.16,99.43,1665.0
2016-07-01 12:00:00,99.23,99.34,99.15,99.19,2476.0,99.23,99.34,99.15,99.19,2476.0
2016-07-01 12:30:00,99.13,99.31,99.07,99.31,2436.0,99.13,99.31,99.07,99.31,2436.0
2016-07-01 13:00:00,99.21,99.34,98.98,98.98,2000.0,99.21,99.34,98.98,98.98,2000.0
2016-07-01 13:30:00,99.04,99.29,98.87,99.29,2935.0,99.04,99.29,98.87,99.29,2935.0
2016-07-01 14:00:00,99.16,99.32,99.1,99.23,3165.0,99.16,99.32,99.1,99.23,3165.0
2016-07-01 14:30:00,99.03,99.05,98.67,98.87,4805.0,99.03,99.05,98.67,98.87,4805.0
2016-07-01 15:00:00,98.87,99.0,98.87,99.0,1700.0,98.87,99.0,98.87,99.0,1700.0
2016-07-01 15:30:00,99.0,99.07,98.79,98.93,12686.0,99.0,99.07,98.79,98.93,12686.0
2016-07-05 09:30:00,98.16,98.34,98.0,98.09,2553.0,98.16,98.34,98.0,98.09,2553.0
2016-07-05 10:00:00,97.73,98.07,97.61,97.66,3500.0,97.73,98.07,97.61,97.66,3500.0
2016-07-05 10:30:00,97.6,97.84,97.52,97.52,5704.0,97.6,97.84,97.52,97.52,5704.0
2016-07-05 11:00:00,97.5,97.9,97.44,97.68,7000.0,97.5,97.9,97.44,97.68,7000.0
2016-07-05 11:30:00,97.58,97.58,97.17,97.3,1331.0,97.58,97.58,97.17,97.3,1331.0
2016-07-05 12:00:00,97.17,97.17,97.01,97.15,1000.0,97.17,97.17,97.01,97.15,1000.0
2016-07-05 12:30:00,97.25,97.41,97.16,97.27,2600.0,97.25,97.41,97.16,97.27,2600.0
2016-07-05 13:00:00,97.29,97.3,97.07,97.22,2132.0,97.29,97.3,97.07,97.22,2132.0
2016-07-05 13:30:00,97.09,97.09,96.76,96.99,1600.0,97.09,97.09,96.76,96.99,1600.0
2016-07-05 14:00:00,97.12,97.33,97.03,97.18,2709.0,97.12,97.33,97.03,97.18,2709.0
2016-07-05 14:30:00,97.19,97.26,97.1,97.14,1325.0,97.19,97.26,97.1,97.14,1325.0
2016-07-05 15:00:00,97.29,97.29,97.11,97.28,2000.0,97.29,97.29,97.11,97.28,2000.0
2016-07-05 15:30:00,97.22,97.6,97.14,97.27,15335.0,97.22,97.6,97.14,97.27,15335.0
2016-07-06 09:30:00,95.83,96.2,94.68,95.89,14389.0,95.83,96.2,94.68,95.89,14389.0
2016-07-06 10:00:00,95.81,95.9,95.52,95.52,10887.0,95.81,95.9,95.52,95.52,10887.0
2016-07-06 10:30:00,95.39,95.93,95.39,95.93,3053.0,95.39,95.93,95.39,95.93,3053.0
2016-07-06 11:00:00,96.3,96.82,96.3,96.44,2900.0,96.3,96.82,96.3,96.44,2900.0
2016-07-06 11:30:00,96.21,96.41,96.1,96.33,3700.0,96.21,96.41,96.1,96.33,3700.0
2016-07-06 12:00:00,96.35,96.84,96.35,96.53,2798.0,96.35,96.84,96.35,96.53,2798.0
2016-07-06 12:30:00,96.58,96.89,96.39,96.68,2300.0,96.58,96.89,96.39,96.68,2300.0
2016-07-06 13:00:00,96.79,96.87,96.5,96.74,2100.0,96.79,96.87,96.5,96.74,2100.0
2016-07-06 13:30:00,96.74,96.87,96.61,96.87,1700.0,96.74,96.87,96.61,96.87,1700.0
2016-07-06 14:00:00,96.85,97.01,96.55,96.79,3000.0,96.85,97.01,96.55,96.79,3000.0
2016-07-06 14:30:00,96.84,97.18,96.84,97.18,1993.0,96.84,97.18,96.84,97.18,1993.0
2016-07-06 15:00:00,97.08,97.27,97.06,97.06,5708.0,97.08,97.27,97.06,97.06,5708.0
2016-07-06 15:30:00,97.13,97.52,97.05,97.3,21710.0,97.13,97.52,97.05,97.3,21710.0
2016-07-07 09:30:00,97.27,97.93,97.25,97.59,2234.0,97.27,97.93,97.25,97.59,2234.0
2016-07-07 10:00:00,97.69,97.85,97.37,97.61,2542.0,97.69,97.85,97.37,97.61,2542.0
2016-07-07 10:30:00,97.8,97.83,97.49,97.49,2500.0,97.8,97.83,97.49,97.49,2500.0
2016-07-07 11:00:00,97.36,97.47,97.09,97.35,3296.0,97.36,97.47,97.09,97.35,3296.0
2016-07-07 11:30:00,97.36,97.37,97.0,97.15,2100.0,97.36,97.37,97.0,97.15,2100.0
2016-07-07 12:00:00,97.28,97.34,97.14,97.34,5285.0,97.28,97.34,97.14,97.34,5285.0
2016-07-07 12:30:00,97.23,97.28,96.83,96.83,4136.0,97.23,97.28,96.83,96.83,4136.0
2016-07-07 13:00:00,96.8,96.98,96.57,96.98,1200.0,96.8,96.98,96.57,96.98,1200.0
2016-07-07 13:30:00,96.86,96.86,96.67,96.67,2901.0,96.86,96.86,96.67,96.67,2901.0
2016-07-07 14:00:00,96.73,96.92,96.51,96.9,16458.0,96.73,96.92,96.51,96.9,16458.0
2016-07-07 14:30:00,96.86,97.0,96.66,96.69,5169.0,96.86,97.0,96.66,96.69,5169.0
2016-07-07 15:00:00,96.86,97.29,96.84,97.2,5505.0,96.86,97.29,96.84,97.2,5505.0
2016-07-07 15:30:00,97.32,97.73,97.31,97.65,34866.0,97.32,97.73,97.31,97.65,34866.0
2016-07-08 09:30:00,98.64,99.58,98.64,99.37,6140.0,98.64,99.58,98.64,99.37,6140.0
2016-07-08 10:00:00,99.68,99.9,99.36,99.69,6100.0,99.68,99.9,99.36,99.69,6100.0
2016-07-08 10:30:00,99.91,100.65,99.91,100.34,19650.0,99.91,100.65,99.91,100.34,19650.0
2016-07-08 11:00:00,100.4,100.85,100.33,100.72,9700.0,100.4,100.85,100.33,100.72,9700.0
2016-07-08 11:30:00,100.78,101.65,100.56,101.43,19903.0,100.78,101.65,100.56,101.43,19903.0
2016-07-08 12:00:00,101.27,101.45,101.19,101.29,5500.0,101.27,101.45,101.19,101.29,5500.0
2016-07-08 12:30:00,101.35,101.35,101.17,101.17,6000.0,101.35,101.35,101.17,101.17,6000.0
2016-07-08 13:00:00,101.17,101.22,100.95,101.04,4018.0,101.17,101.22,100.95,101.04,4018.0
2016-07-08 13:30:00,101.04,101.21,101.04,101.21,3000.0,101.04,101.21,101.04,101.21,3000.0
2016-07-08 14:00:00,101.21,101.3,100.96,101.3,6962.0,101.21,101.3,100.96,101.3,6962.0
2016-07-08 14:30:00,101.25,101.57,101.25,101.37,3311.0,101.25,101.57,101.25,101.37,3311.0
2016-07-08 15:00:00,101.17,101.53,101.16,101.47,3244.0,101.17,101.53,101.16,101.47,3244.0
2016-07-08 15:30:00,101.46,101.64,101.3,101.5,20302.0,101.46,101.64,101.3,101.5,20302.0
2016-07-11 09:30:00,102.33,102.5,100.34,102.38,4840.0,102.33,102.5,100.34,102.38,4840.0
2016-07-11 10:00:00,102.14,102.42,102.14,102.36,3289.0,102.14,102.42,102.14,102.36,3289.0
2016-07-11 10:30:00,102.34,102.69,102.2,102.69,5555.0,102.34,102.69,102.2,102.69,5555.0
2016-07-11 11:00:00,102.65,102.9,102.5,102.65,8722.0,102.65,102.9,102.5,102.65,8722.0
2016-07-11 11:30:00,102.63,102.81,102.47,102.48,4172.0,102.63,102.81,102.47,102.48,4172.0
2016-07-11 12:00:00,102.47,102.48,101.79,102.03,60653.0,102.47,102.48,101.79,102.03,60653.0
2016-07-11 12:30:00,102.0,102.15,101.96,102.0,1900.0,102.0,102.15,101.96,102.0,1900.0
2016-07-11 13:00:00,102.06,102.12,101.97,102.11,900.0,102.06,102.12,101.97,102.11,900.0
2016-07-11 13:30:00,102.09,102.32,102.04,102.22,6773.0,102.09,102.32,102.04,102.22,6773.0
2016-07-11 14:00:00,102.22,102.29,101.99,102.15,10433.0,102.22,102.29,101.99,102.15,10433.0
2016-07-11 14:30:00,102.22,102.32,102.16,102.25,3194.0,102.22,102.32,102.16,102.25,3194.0
2016-07-11 15:00:00,102.18,102.37,102.1,102.24,6900.0,102.18,102.37,102.1,102.24,6900.0
2016-07-11 15:30:00,102.2,102.43,102.19,102.3,24614.0,102.2,102.43,102.19,102.3,24614.0
2016-07-12 09:30:00,103.0,103.3,102.99,103.1,4826.0,103.0,103.3,102.99,103.1,4826.0
2016-07-12 10:00:00,103.02,103.06,102.57,102.87,7406.0,103.02,103.06,102.57,102.87,7406.0
2016-07-12 10:30:00,102.87,103.18,102.87,103.16,4400.0,102.87,103.18,102.87,103.16,4400.0
2016-07-12 11:00:00,103.05,103.39,103.04,103.33,2291.0,103.05,103.39,103.04,103.33,2291.0
2016-07-12 11:30:00,103.38,103.64,103.38,103.64,3020.0,103.38,103.64,103.38,103.64,3020.0
2016-07-12 12:00:00,103.42,104.02,103.39,103.95,5900.0,103.42,104.02,103.39,103.95,5900.0
2016-07-12 12:30:00,103.83,104.2,103.83,104.18,5658.0,103.83,104.2,103.83,104.18,5658.0
2016-07-12 13:00:00,104.2,104.45,104.05,104.34,9530.0,104.2,104.45,104.05,104.34,9530.0
2016-07-12 13:30:00,104.49,104.75,104.28,104.54,8885.0,104.49,104.75,104.28,104.54,8885.0
2016-07-12 14:00:00,104.53,104.86,104.53,104.73,12026.0,104.53,104.86,104.53,104.73,12026.0
2016-07-12 14:30:00,104.84,105.3,104.83,104.92,10784.0,104.84,105.3,104.83,104.92,10784.0
2016-07-12 15:00:00,104.91,104.97,104.53,104.6,6886.0,104.91,104.97,104.53,104.6,6886.0
2016-07-12 15:30:00,104.6,104.69,104.43,104.43,31954.0,104.6,104.69,104.43,104.43,31954.0
2016-07-13 09:30:00,104.5,104.68,103.77,103.84,16131.0,104.5,104.68,103.77,103.84,16131.0
2016-07-13 10:00:00,103.91,104.26,103.65,103.65,15229.0,103.91,104.26,103.65,103.65,15229.0
2016-07-13 10:30:00,103.84,103.94,103.65,103.73,6144.0,103.84,103.94,103.65,103.73,6144.0
2016-07-13 11:00:00,103.71,103.74,103.27,103.27,4573.0,103.71,103.74,103.27,103.27,4573.0
2016-07-13 11:30:00,103.24,103.24,102.78,102.8,4400.0,103.24,103.24,102.78,102.8,4400.0
2016-07-13 12:00:00,102.97,102.99,102.47,102.54,10750.0,102.97,102.99,102.47,102.54,10750.0
2016-07-13 12:30:00,102.52,102.69,102.35,102.47,7688.0,102.52,102.69,102.35,102.47,7688.0
2016-07-13 13:00:00,102.47,102.6,102.32,102.42,17756.0,102.47,102.6,102.32,102.42,17756.0
2016-07-13 13:30:00,102.36,103.05,102.35,102.97,4979.0,102.36,103.05,102.35,102.97,4979.0
2016-07-13 14:00:00,102.95,103.05,102.85,102.93,7427.0,102.95,103.05,102.85,102.93,7427.0
2016-07-13 14:30:00,102.93,102.99,102.68,102.68,13898.0,102.93,102.99,102.68,102.68,13898.0
2016-07-13 15:00:00,102.73,102.84,102.53,102.66,13739.0,102.73,102.84,102.53,102.66,13739.0
2016-07-13 15:30:00,102.66,102.8,102.48,102.51,34012.0,102.66,102.8,102.48,102.51,34012.0
2016-07-14 09:30:00,103.22,103.22,102.75,102.87,2305.0,103.22,103.22,102.75,102.87,2305.0
2016-07-14 10:00:00,103.07,103.35,102.77,103.22,2788.0,103.07,103.35,102.77,103.22,2788.0
2016-07-14 10:30:00,103.33,103.56,103.23,103.34,3237.0,103.33,103.56,103.23,103.34,3237.0
2016-07-14 11:00:00,103.54,103.67,103.37,103.54,2819.0,103.54,103.67,103.37,103.54,2819.0
2016-07-14 11:30:00,103.46,103.56,103.34,103.45,2729.0,103.46,103.56,103.34,103.45,2729.0
2016-07-14 12:00:00,103.45,103.45,102.75,102.75,6893.0,103.45,103.45,102.75,102.75,6893.0
2016-07-14 12:30:00,102.74,103.01,102.63,102.8,5706.0,102.74,103.01,102.63,102.8,5706.0
2016-07-14 13:00:00,102.87,103.01,102.47,102.56,7212.0,102.87,103.01,102.47,102.56,7212.0
2016-07-14 13:30:00,102.57,102.76,102.49,102.68,5902.0,102.57,102.76,102.49,102.68,5902.0
2016-07-14 14:00:00,102.69,102.95,102.68,102.94,16139.0,102.69,102.95,102.68,102.94,16139.0
2016-07-14 14:30:00,102.99,103.28,102.92,102.93,6586.0,102.99,103.28,102.92,102.93,6586.0
2016-07-14 15:00:00,102.96,103.09,102.84,102.92,10525.0,102.96,103.09,102.84,102.92,10525.0
2016-07-14 15:30:00,102.96,103.04,102.75,102.77,16967.0,102.96,103.04,102.75,102.77,16967.0
2016-07-15 09:30:00,103.67,104.99,103.49,103.5,13328.0,103.67,104.99,103.49,103.5,13328.0
2016-07-15 10:00:00,103.41,103.99,103.13,103.98,1510.0,103.41,103.99,103.13,103.98,1510.0
2016-07-15 10:30:00,103.99,104.5,103.99,104.19,4156.0,103.99,104.5,103.99,104.19,4156.0
2016-07-15 11:00:00,104.2,104.41,103.88,104.2,6373.0,104.2,104.41,103.88,104.2,6373.0
2016-07-15 11:30:00,104.34,104.52,104.18,104.36,5972.0,104.34,104.52,104.18,104.36,5972.0
2016-07-15 12:00:00,104.49,104.71,104.47,104.52,2700.0,104.49,104.71,104.47,104.52,2700.0
2016-07-15 12:30:00,104.5,104.6,104.21,104.29,7800.0,104.5,104.6,104.21,104.29,7800.0
2016-07-15 13:00:00,104.36,104.42,104.11,104.26,13100.0,104.36,104.42,104.11,104.26,13100.0
2016-07-15 13:30:00,104.23,104.63,104.04,104.63,9595.0,104.23,104.63,104.04,104.63,9595.0
2016-07-15 14:00:00,104.63,104.68,104.5,104.55,2802.0,104.63,104.68,104.5,104.55,2802.0
2016-07-15 14:30:00,104.45,104.48,104.32,104.32,6910.0,104.45,104.48,104.32,104.32,6910.0
2016-07-15 15:00:00,104.22,104.39,104.17,104.17,5406.0,104.22,104.39,104.17,104.17,5406.0
2016-07-15 15:30:00,104.2,104.33,103.99,104.06,20615.0,104.2,104.33,103.99,104.06,20615.0
2016-07-18 09:30:00,104.04,104.04,103.78,103.82,1522.0,104.04,104.04,103.78,103.82,1522.0
2016-07-18 10:00:00,103.78,104.23,103.78,104.05,1991.0,103.78,104.23,103.78,104.05,1991.0
2016-07-18 10:30:00,104.19,104.34,104.1,104.24,3599.0,104.19,104.34,104.1,104.24,3599.0
2016-07-18 11:00:00,104.28,104.33,104.06,104.17,2800.0,104.28,104.33,104.06,104.17,2800.0
2016-07-18 11:30:00,104.14,104.16,104.0,104.06,2000.0,104.14,104.16,104.0,104.06,2000.0
2016-07-18 12:00:00,103.92,103.93,103.87,103.92,500.0,103.92,103.93,103.87,103.92,500.0
2016-07-18 12:30:00,103.81,103.84,103.79,103.84,300.0,103.81,103.84,103.79,103.84,300.0
2016-07-18 13:00:00,103.87,104.0,103.72,103.72,1000.0,103.87,104.0,103.72,103.72,1000.0
2016-07-18 13:30:00,103.82,103.87,103.76,103.87,1500.0,103.82,103.87,103.76,103.87,1500.0
2016-07-18 14:00:00,103.94,104.1,103.91,104.1,5520.0,103.94,104.1,103.91,104.1,5520.0
2016-07-18 14:30:00,104.08,104.18,104.02,104.02,600.0,104.08,104.18,104.02,104.02,600.0
2016-07-18 15:00:00,104.09,104.1,104.01,104.06,3501.0,104.09,104.1,104.01,104.06,3501.0
2016-07-18 15:30:00,104.04,104.11,104.0,104.01,10026.0,104.04,104.11,104.0,104.01,10026.0
2016-07-19 09:30:00,103.85,104.09,103.41,103.72,5542.0,103.85,104.09,103.41,103.72,5542.0
2016-07-19 10:00:00,103.77,104.06,103.77,103.98,12040.0,103.77,104.06,103.77,103.98,12040.0
2016-07-19 10:30:00,103.87,104.03,103.71,104.03,2516.0,103.87,104.03,103.71,104.03,2516.0
2016-07-19 11:00:00,104.0,104.15,103.83,103.94,15288.0,104.0,104.15,103.83,103.94,15288.0
2016-07-19 11:30:00,104.0,104.05,103.25,103.25,3000.0,104.0,104.05,103.25,103.25,3000.0
2016-07-19 12:00:00,103.18,103.22,102.96,103.14,2777.0,103.18,103.22,102.96,103.14,2777.0
2016-07-19 12:30:00,103.03,103.2,103.03,103.2,700.0,103.03,103.2,103.03,103.2,700.0
2016-07-19 13:00:00,103.1,103.32,103.09,103.16,2900.0,103.1,103.32,103.09,103.16,2900.0
2016-07-19 13:30:00,103.15,103.15,102.95,102.99,2300.0,103.15,103.15,102.95,102.99,2300.0
2016-07-19 14:00:00,103.05,103.39,103.05,103.39,2301.0,103.05,103.39,103.05,103.39,2301.0
2016-07-19 14:30:00,103.31,103.64,103.26,103.47,5360.0,103.31,103.64,103.26,103.47,5360.0
2016-07-19 15:00:00,103.43,103.45,103.26,103.3,19405.0,103.43,103.45,103.26,103.3,19405.0
2016-07-19 15:30:00,103.3,103.57,103.28,103.56,21198.0,103.3,103.57,103.28,103.56,21198.0
2016-07-20 09:30:00,103.64,103.64,103.26,103.31,1058.0,103.64,103.64,103.26,103.31,1058.0
2016-07-20 10:00:00,103.87,104.0,103.87,103.95,3643.0,103.87,104.0,103.87,103.95,3643.0
2016-07-20 10:30:00,103.9,104.22,103.65,103.66,17333.0,103.9,104.22,103.65,103.66,17333.0
2016-07-20 11:00:00,103.72,104.0,103.65,104.0,4800.0,103.72,104.0,103.65,104.0,4800.0
2016-07-20 11:30:00,104.0,104.01,103.9,103.92,5290.0,104.0,104.01,103.9,103.92,5290.0
2016-07-20 12:00:00,103.91,104.0,103.87,103.9,1200.0,103.91,104.0,103.87,103.9,1200.0
2016-07-20 12:30:00,103.94,104.0,103.94,104.0,1500.0,103.94,104.0,103.94,104.0,1500.0
2016-07-20 13:00:00,104.0,104.0,103.82,103.83,4387.0,104.0,104.0,103.82,103.83,4387.0
2016-07-20 13:30:00,104.0,104.0,104.0,104.0,4689.0,104.0,104.0,104.0,104.0,4689.0
2016-07-20 14:00:00,103.96,103.97,103.82,103.82,6458.0,103.96,103.97,103.82,103.82,6458.0
2016-07-20 14:30:00,103.79,103.85,103.67,103.67,3137.0,103.79,103.85,103.67,103.67,3137.0
2016-07-20 15:00:00,103.68,103.9,103.68,103.79,3136.0,103.68,103.9,103.68,103.79,3136.0
2016-07-20 15:30:00,103.83,104.08,103.83,103.92,13671.0,103.83,104.08,103.83,103.92,13671.0
2016-07-21 09:30:00,103.74,104.0,103.74,103.89,2715.0,103.74,104.0,103.74,103.89,2715.0
2016-07-21 10:00:00,103.75,104.08,103.75,104.08,2167.0,103.75,104.08,103.75,104.08,2167.0
2016-07-21 10:30:00,104.0,104.48,103.98,104.48,2100.0,104.0,104.48,103.98,104.48,2100.0
2016-07-21 11:00:00,104.42,104.52,103.75,103.75,7050.0,104.42,104.52,103.75,103.75,7050.0
2016-07-21 11:30:00,103.56,103.63,103.08,103.35,4978.0,103.56,103.63,103.08,103.35,4978.0
2016-07-21 12:00:00,103.38,103.59,103.12,103.12,2966.0,103.38,103.59,103.12,103.12,2966.0
2016-07-21 12:30:00,103.21,103.22,102.96,102.96,1319.0,103.21,103.22,102.96,102.96,1319.0
2016-07-21 13:00:00,103.03,103.12,102.96,103.12,2300.0,103.03,103.12,102.96,103.12,2300.0
2016-07-21 13:30:00,103.06,103.06,102.53,102.53,1700.0,103.06,103.06,102.53,102.53,1700.0
2016-07-21 14:00:00,102.55,102.72,102.43,102.72,6658.0,102.55,102.72,102.43,102.72,6658.0
2016-07-21 14:30:00,102.74,102.94,102.74,102.84,3050.0,102.74,102.94,102.74,102.84,3050.0
2016-07-21 15:00:00,102.83,102.96,102.75,102.94,5679.0,102.83,102.96,102.75,102.94,5679.0
2016-07-21 15:30:00,102.97,103.1,102.88,102.92,17867.0,102.97,103.1,102.88,102.92,17867.0
2016-07-22 09:30:00,102.92,103.7,102.31,102.34,1579.0,102.92,103.7,102.31,102.34,1579.0
2016-07-22 10:00:00,102.48,102.74,102.45,102.6,1700.0,102.48,102.74,102.45,102.6,1700.0
2016-07-22 10:30:00,102.64,103.12,102.6,103.12,2453.0,102.64,103.12,102.6,103.12,2453.0
2016-07-22 11:00:00,103.23,103.23,102.66,102.66,5095.0,103.23,103.23,102.66,102.66,5095.0
2016-07-22 11:30:00,102.69,102.89,102.52,102.89,2745.0,102.69,102.89,102.52,102.89,2745.0
2016-07-22 12:00:00,103.12,103.3,103.02,103.3,5193.0,103.12,103.3,103.02,103.3,5193.0
2016-07-22 12:30:00,103.28,103.58,103.16,103.52,1917.0,103.28,103.58,103.16,103.52,1917.0
2016-07-22 13:00:00,103.64,103.73,103.63,103.73,693.0,103.64,103.73,103.63,103.73,693.0
2016-07-22 13:30:00,103.72,104.17,103.71,104.06,5660.0,103.72,104.17,103.71,104.06,5660.0
2016-07-22 14:00:00,104.04,104.37,104.03,104.37,3243.0,104.04,104.37,104.03,104.37,3243.0
2016-07-22 14:30:00,104.3,104.31,103.99,104.15,4083.0,104.3,104.31,103.99,104.15,4083.0
2016-07-22 15:00:00,104.26,104.26,104.01,104.02,4000.0,104.26,104.26,104.01,104.02,4000.0
2016-07-22 15:30:00,103.97,104.22,103.96,104.21,14034.0,103.97,104.22,103.96,104.21,14034.0
2016-07-25 09:30:00,104.17,104.98,104.17,104.98,7117.0,104.17,104.98,104.17,104.98,7117.0
2016-07-25 10:00:00,104.92,104.95,104.25,104.34,10504.0,104.92,104.95,104.25,104.34,10504.0
2016-07-25 10:30:00,104.4,104.45,104.19,104.26,4500.0,104.4,104.45,104.19,104.26,4500.0
2016-07-25 11:00:00,104.27,104.27,103.97,104.19,4515.0,104.27,104.27,103.97,104.19,4515.0
2016-07-25 11:30:00,104.15,104.44,104.1,104.37,4693.0,104.15,104.44,104.1,104.37,4693.0
2016-07-25 12:00:00,104.42,104.51,104.29,104.5,3700.0,104.42,104.51,104.29,104.5,3700.0
2016-07-25 12:30:00,104.48,104.74,104.35,104.74,2304.0,104.48,104.74,104.35,104.74,2304.0
2016-07-25 13:00:00,104.65,105.0,104.65,105.0,2330.0,104.65,105.0,104.65,105.0,2330.0
2016-07-25 13:30:00,104.89,104.92,104.7,104.73,2104.0,104.89,104.92,104.7,104.73,2104.0
2016-07-25 14:00:00,104.72,104.86,104.63,104.68,2900.0,104.72,104.86,104.63,104.68,2900.0
2016-07-25 14:30:00,104.64,104.84,104.61,104.8,2600.0,104.64,104.84,104.61,104.8,2600.0
2016-07-25 15:00:00,104.77,104.77,104.42,104.42,6146.0,104.77,104.77,104.42,104.42,6146.0
2016-07-25 15:30:00,104.37,104.57,104.29,104.53,22572.0,104.37,104.57,104.29,104.53,22572.0
2016-07-26 09:30:00,104.81,105.97,104.81,105.93,7347.0,104.81,105.97,104.81,105.93,7347.0
2016-07-26 10:00:00,105.96,106.43,105.94,106.08,7285.0,105.96,106.43,105.94,106.08,7285.0
2016-07-26 10:30:00,106.22,106.41,105.42,105.48,12719.0,106.22,106.41,105.42,105.48,12719.0
2016-07-26 11:00:00,105.54,105.77,105.35,105.56,6050.0,105.54,105.77,105.35,105.56,6050.0
2016-07-26 11:30:00,105.6,106.11,105.41,105.99,8459.0,105.6,106.11,105.41,105.99,8459.0
2016-07-26 12:00:00,105.99,105.99,105.53,105.75,8090.0,105.99,105.99,105.53,105.75,8090.0
2016-07-26 12:30:00,105.62,105.68,105.53,105.61,3709.0,105.62,105.68,105.53,105.61,3709.0
2016-07-26 13:00:00,105.61,105.79,105.32,105.34,5200.0,105.61,105.79,105.32,105.34,5200.0
2016-07-26 13:30:00,105.38,105.59,105.32,105.56,3752.0,105.38,105.59,105.32,105.56,3752.0
2016-07-26 14:00:00,105.45,105.53,105.27,105.46,3053.0,105.45,105.53,105.27,105.46,3053.0
2016-07-26 14:30:00,105.36,105.65,105.36,105.63,5800.0,105.36,105.65,105.36,105.63,5800.0
2016-07-26 15:00:00,105.57,105.76,105.47,105.72,5300.0,105.57,105.76,105.47,105.72,5300.0
2016-07-26 15:30:00,105.76,105.76,105.53,105.55,29999.0,105.76,105.76,105.53,105.55,29999.0
2016-07-27 09:30:00,105.65,106.13,105.62,105.99,12516.0,105.65,106.13,105.62,105.99,12516.0
2016-07-27 10:00:00,105.9,106.08,105.36,105.38,12643.0,105.9,106.08,105.36,105.38,12643.0
2016-07-27 10:30:00,105.39,105.39,104.88,105.17,3223.0,105.39,105.39,104.88,105.17,3223.0
2016-07-27 11:00:00,105.18,105.41,105.06,105.31,3412.0,105.18,105.41,105.06,105.31,3412.0
2016-07-27 11:30:00,105.37,105.45,105.18,105.36,2987.0,105.37,105.45,105.18,105.36,2987.0
2016-07-27 12:00:00,105.42,105.42,105.05,105.33,3149.0,105.42,105.42,105.05,105.33,3149.0
2016-07-27 12:30:00,105.33,105.42,105.17,105.4,3258.0,105.33,105.42,105.17,105.4,3258.0
2016-07-27 13:00:00,105.27,105.31,105.18,105.28,1811.0,105.27,105.31,105.18,105.28,1811.0
2016-07-27 13:30:00,105.32,105.83,105.32,105.83,4708.0,105.32,105.83,105.32,105.83,4708.0
2016-07-27 14:00:00,105.94,105.96,105.5,105.57,3605.0,105.94,105.96,105.5,105.57,3605.0
2016-07-27 14:30:00,105.47,105.48,105.25,105.38,10445.0,105.47,105.48,105.25,105.38,10445.0
2016-07-27 15:00:00,105.4,105.55,105.21,105.38,11962.0,105.4,105.55,105.21,105.38,11962.0
2016-07-27 15:30:00,105.4,105.57,105.34,105.43,28484.0,105.4,105.57,105.34,105.43,28484.0
2016-07-28 09:30:00,105.4,105.46,104.87,104.88,5137.0,105.4,105.46,104.87,104.88,5137.0
2016-07-28 10:00:00,104.73,105.17,104.62,104.87,3637.0,104.73,105.17,104.62,104.87,3637.0
2016-07-28 10:30:00,104.84,105.08,104.6,104.75,4700.0,104.84,105.08,104.6,104.75,4700.0
2016-07-28 11:00:00,104.79,104.98,104.79,104.96,1564.0,104.79,104.98,104.79,104.96,1564.0
2016-07-28 11:30:00,105.0,105.05,104.82,104.86,3702.0,105.0,105.05,104.82,104.86,3702.0
2016-07-28 12:00:00,104.87,104.96,104.79,104.79,500.0,104.87,104.96,104.79,104.79,500.0
2016-07-28 12:30:00,104.81,104.81,104.68,104.68,1204.0,104.81,104.81,104.68,104.68,1204.0
2016-07-28 13:00:00,104.65,104.66,104.45,104.51,6300.0,104.65,104.66,104.45,104.51,6300.0
2016-07-28 13:30:00,104.55,104.58,104.4,104.4,4100.0,104.55,104.58,104.4,104.4,4100.0
2016-07-28 14:00:00,104.48,105.11,104.39,105.0,4400.0,104.48,105.11,104.39,105.0,4400.0
2016-07-28 14:30:00,105.25,105.25,104.74,104.82,10414.0,105.25,105.25,104.74,104.82,10414.0
2016-07-28 15:00:00,104.82,104.88,104.51,104.83,10910.0,104.82,104.88,104.51,104.83,10910.0
2016-07-28 15:30:00,104.8,105.0,104.47,104.55,33669.0,104.8,105.0,104.47,104.55,33669.0
2016-07-29 09:30:00,104.53,104.53,103.69,103.73,1916.0,104.53,104.53,103.69,103.73,1916.0
2016-07-29 10:00:00,103.77,104.06,103.62,104.02,1600.0,103.77,104.06,103.62,104.02,1600.0
2016-07-29 10:30:00,104.04,104.64,103.91,104.59,13330.0,104.04,104.64,103.91,104.59,13330.0
2016-07-29 11:00:00,104.68,105.16,104.68,105.16,2530.0,104.68,105.16,104.68,105.16,2530.0
2016-07-29 11:30:00,105.24,105.5,105.24,105.36,3521.0,105.24,105.5,105.24,105.36,3521.0
2016-07-29 12:00:00,105.5,105.73,105.37,105.38,1800.0,105.5,105.73,105.37,105.38,1800.0
2016-07-29 12:30:00,105.48,105.52,105.13,105.13,2000.0,105.48,105.52,105.13,105.13,2000.0
2016-07-29 13:00:00,105.03,105.14,104.89,105.14,1457.0,105.03,105.14,104.89,105.14,1457.0
2016-07-29 13:30:00,105.3,105.39,105.11,105.39,2870.0,105.3,105.39,105.11,105.39,2870.0
2016-07-29 14:00:00,105.29,105.3,105.1,105.2,2602.0,105.29,105.3,105.1,105.2,2602.0
2016-07-29 14:30:00,105.21,105.24,105.04,105.21,2792.0,105.21,105.24,105.04,105.21,2792.0
2016-07-29 15:00:00,105.19,105.33,105.17,105.3,2400.0,105.19,105.33,105.17,105.3,2400.0
2016-07-29 15:30:00,105.26,105.35,104.96,104.96,17662.0,105.26,105.35,104.96,104.96,17662.0
2016-08-01 09:30:00,105.25,105.89,104.54,104.6,2607.0,105.25,105.89,104.54,104.6,2607.0
2016-08-01 10:00:00,105.23,105.46,105.0,105.44,2421.0,105.23,105.46,105.0,105.44,2421.0
2016-08-01 10:30:00,105.24,105.66,105.24,105.32,4997.0,105.24,105.66,105.24,105.32,4997.0
2016-08-01 11:00:00,105.38,105.59,105.3,105.3,4252.0,105.38,105.59,105.3,105.3,4252.0
2016-08-01 11:30:00,105.23,105.23,104.56,104.57,8500.0,105.23,105.23,104.56,104.57,8500.0
2016-08-01 12:00:00,104.71,104.91,104.38,104.64,3027.0,104.71,104.91,104.38,104.64,3027.0
2016-08-01 12:30:00,104.69,104.88,104.56,104.77,1100.0,104.69,104.88,104.56,104.77,1100.0
2016-08-01 13:00:00,104.81,104.88,104.69,104.88,1900.0,104.81,104.88,104.69,104.88,1900.0
2016-08-01 13:30:00,104.88,105.18,104.75,105.18,1500.0,104.88,105.18,104.75,105.18,1500.0
2016-08-01 14:00:00,105.02,105.29,104.88,105.16,8100.0,105.02,105.29,104.88,105.16,8100.0
2016-08-01 14:30:00,105.2,105.29,104.82,105.29,3653.0,105.2,105.29,104.82,105.29,3653.0
2016-08-01 15:00:00,105.22,105.28,104.99,105.11,10100.0,105.22,105.28,104.99,105.11,10100.0
2016-08-01 15:30:00,105.1,105.42,105.1,105.38,18638.0,105.1,105.42,105.1,105.38,18638.0
2016-08-02 09:30:00,105.4,105.4,104.69,105.1,1608.0,105.4,105.4,104.69,105.1,1608.0
2016-08-02 10:00:00,104.74,104.86,104.26,104.6,5163.0,104.74,104.86,104.26,104.6,5163.0
2016-08-02 10:30:00,104.61,104.69,104.15,104.15,4900.0,104.61,104.69,104.15,104.15,4900.0
2016-08-02 11:00:00,104.27,104.57,104.19,104.39,3900.0,104.27,104.57,104.19,104.39,3900.0
2016-08-02 11:30:00,104.32,104.32,104.04,104.13,2272.0,104.32,104.32,104.04,104.13,2272.0
2016-08-02 12:00:00,104.06,104.1,103.86,103.93,3100.0,104.06,104.1,103.86,103.93,3100.0
2016-08-02 12:30:00,104.01,104.07,103.69,103.69,1200.0,104.01,104.07,103.69,103.69,1200.0
2016-08-02 13:00:00,103.69,103.75,103.59,103.75,2615.0,103.69,103.75,103.59,103.75,2615.0
2016-08-02 13:30:00,103.84,103.96,103.74,103.96,1548.0,103.84,103.96,103.74,103.96,1548.0
2016-08-02 14:00:00,103.87,104.28,103.83,104.28,4049.0,103.87,104.28,103.83,104.28,4049.0
2016-08-02 14:30:00,104.22,104.24,104.06,104.08,4300.0,104.22,104.24,104.06,104.08,4300.0
2016-08-02 15:00:00,104.03,104.15,103.81,103.86,6276.0,104.03,104.15,103.81,103.86,6276.0
2016-08-02 15:30:00,103.88,104.17,103.87,103.93,17087.0,103.88,104.17,103.87,103.93,17087.0
2016-08-03 09:30:00,104.11,104.18,104.05,104.17,703.0,104.11,104.18,104.05,104.17,703.0
2016-08-03 10:00:00,104.26,104.26,103.9,103.9,2642.0,104.26,104.26,103.9,103.9,2642.0
2016-08-03 10:30:00,103.63,103.97,103.63,103.75,1600.0,103.63,103.97,103.63,103.75,1600.0
2016-08-03 11:00:00,103.83,104.04,103.74,104.02,3632.0,103.83,104.04,103.74,104.02,3632.0
2016-08-03 11:30:00,104.01,104.13,103.97,104.13,1200.0,104.01,104.13,103.97,104.13,1200.0
2016-08-03 12:00:00,104.18,104.18,103.68,104.0,17702.0,104.18,104.18,103.68,104.0,17702.0
2016-08-03 12:30:00,103.92,104.05,103.68,104.01,3800.0,103.92,104.05,103.68,104.01,3800.0
2016-08-03 13:00:00,103.96,104.02,103.58,103.58,2100.0,103.96,104.02,103.58,103.58,2100.0
2016-08-03 13:30:00,103.84,103.94,103.81,103.83,2012.0,103.84,103.94,103.81,103.83,2012.0
2016-08-03 14:00:00,103.96,104.03,103.77,103.86,3900.0,103.96,104.03,103.77,103.86,3900.0
2016-08-03 14:30:00,103.86,104.1,103.77,103.92,2703.0,103.86,104.1,103.77,103.92,2703.0
2016-08-03 15:00:00,104.01,104.16,103.85,104.07,6413.0,104.01,104.16,103.85,104.07,6413.0
2016-08-03 15:30:00,104.05,104.47,104.01,104.47,15375.0,104.05,104.47,104.01,104.47,15375.0
2016-08-04 09:30:00,109.4,109.4,107.02,107.6,6484.0,109.4,109.4,107.02,107.6,6484.0
2016-08-04 10:00:00,107.89,107.99,106.94,106.94,5200.0,107.89,107.99,106.94,106.94,5200.0
2016-08-04 10:30:00,107.07,107.15,106.4,106.49,3800.0,107.07,107.15,106.4,106.49,3800.0
2016-08-04 11:00:00,106.03,106.45,105.91,105.91,6367.0,106.03,106.45,105.91,105.91,6367.0
2016-08-04 11:30:00,105.77,105.87,105.16,105.16,4750.0,105.77,105.87,105.16,105.16,4750.0
2016-08-04 12:00:00,105.31,105.49,105.23,105.33,1400.0,105.31,105.49,105.23,105.33,1400.0
2016-08-04 12:30:00,105.18,105.99,105.04,105.8,8350.0,105.18,105.99,105.04,105.8,8350.0
2016-08-04 13:00:00,105.8,105.89,105.59,105.59,3531.0,105.8,105.89,105.59,105.59,3531.0
2016-08-04 13:30:00,105.69,105.83,105.51,105.72,2900.0,105.69,105.83,105.51,105.72,2900.0
2016-08-04 14:00:00,105.8,105.87,105.38,105.44,4150.0,105.8,105.87,105.38,105.44,4150.0
2016-08-04 14:30:00,105.4,105.4,104.77,105.06,2700.0,105.4,105.4,104.77,105.06,2700.0
2016-08-04 15:00:00,105.15,105.29,105.0,105.06,6410.0,105.15,105.29,105.0,105.06,6410.0
2016-08-04 15:30:00,105.13,105.36,104.87,105.31,20694.0,105.13,105.36,104.87,105.31,20694.0
2016-08-05 09:30:00,105.79,107.08,105.75,106.91,5111.0,105.79,107.08,105.75,106.91,5111.0
2016-08-05 10:00:00,106.51,107.13,106.51,107.13,4413.0,106.51,107.13,106.51,107.13,4413.0
2016-08-05 10:30:00,107.0,107.32,106.77,107.25,27130.0,107.0,107.32,106.77,107.25,27130.0
2016-08-05 11:00:00,107.28,107.62,106.9,107.29,9015.0,107.28,107.62,106.9,107.29,9015.0
2016-08-05 11:30:00,107.27,107.34,107.04,107.32,4024.0,107.27,107.34,107.04,107.32,4024.0
2016-08-05 12:00:00,107.38,107.38,106.95,107.24,2400.0,107.38,107.38,106.95,107.24,2400.0
2016-08-05 12:30:00,107.26,107.36,107.16,107.29,2774.0,107.26,107.36,107.16,107.29,2774.0
2016-08-05 13:00:00,107.31,107.47,107.26,107.35,11431.0,107.31,107.47,107.26,107.35,11431.0
2016-08-05 13:30:00,107.32,107.36,106.83,106.9,25667.0,107.32,107.36,106.83,106.9,25667.0
2016-08-05 14:00:00,106.93,107.03,106.68,106.74,7189.0,106.93,107.03,106.68,106.74,7189.0
2016-08-05 14:30:00,106.76,106.85,106.74,106.84,4039.0,106.76,106.85,106.74,106.84,4039.0
2016-08-05 15:00:00,106.83,106.87,106.66,106.77,7400.0,106.83,106.87,106.66,106.77,7400.0
2016-08-05 15:30:00,106.79,106.89,106.26,106.37,47727.0,106.79,106.89,106.26,106.37,47727.0
2016-08-08 09:30:00,106.08,106.42,105.48,105.48,9361.0,106.08,106.42,105.48,105.48,9361.0
2016-08-08 10:00:00,105.53,105.85,105.06,105.14,5150.0,105.53,105.85,105.06,105.14,5150.0
2016-08-08 10:30:00,105.1,105.15,104.77,104.96,6950.0,105.1,105.15,104.77,104.96,6950.0
2016-08-08 11:00:00,104.97,105.52,104.97,105.49,13036.0,104.97,105.52,104.97,105.49,13036.0
2016-08-08 11:30:00,105.5,105.72,105.46,105.6,36409.0,105.5,105.72,105.46,105.6,36409.0
2016-08-08 12:00:00,105.6,105.65,105.6,105.6,13075.0,105.6,105.65,105.6,105.6,13075.0
2016-08-08 12:30:00,105.6,105.63,105.4,105.43,4306.0,105.6,105.63,105.4,105.43,4306.0
2016-08-08 13:00:00,105.42,105.42,105.3,105.31,1500.0,105.42,105.42,105.3,105.31,1500.0
2016-08-08 13:30:00,105.35,105.5,105.33,105.49,8591.0,105.35,105.5,105.33,105.49,8591.0
2016-08-08 14:00:00,105.49,105.5,105.41,105.41,7503.0,105.49,105.5,105.41,105.41,7503.0
2016-08-08 14:30:00,105.46,105.63,105.42,105.63,7040.0,105.46,105.63,105.42,105.63,7040.0
2016-08-08 15:00:00,105.57,105.71,105.49,105.59,5659.0,105.57,105.71,105.49,105.59,5659.0
2016-08-08 15:30:00,105.59,105.81,105.47,105.76,18311.0,105.59,105.81,105.47,105.76,18311.0
2016-08-09 09:30:00,105.5,105.59,104.88,105.47,5113.0,105.5,105.59,104.88,105.47,5113.0
2016-08-09 10:00:00,105.52,105.67,105.29,105.52,13711.0,105.52,105.67,105.29,105.52,13711.0
2016-08-09 10:30:00,105.53,105.61,105.04,105.04,5564.0,105.53,105.61,105.04,105.04,5564.0
2016-08-09 11:00:00,105.31,105.75,105.31,105.34,3929.0,105.31,105.75,105.31,105.34,3929.0
2016-08-09 11:30:00,105.41,105.72,105.37,105.57,3966.0,105.41,105.72,105.37,105.57,3966.0
2016-08-09 12:00:00,105.61,105.75,105.58,105.67,6819.0,105.61,105.75,105.58,105.67,6819.0
2016-08-09 12:30:00,105.7,105.75,105.59,105.68,3400.0,105.7,105.75,105.59,105.68,3400.0
2016-08-09 13:00:00,105.7,105.9,105.7,105.9,1143.0,105.7,105.9,105.7,105.9,1143.0
2016-08-09 13:30:00,105.86,105.88,105.7,105.76,1800.0,105.86,105.88,105.7,105.76,1800.0
2016-08-09 14:00:00,105.73,105.95,105.73,105.89,3209.0,105.73,105.95,105.73,105.89,3209.0
2016-08-09 14:30:00,105.83,105.91,105.75,105.91,4246.0,105.83,105.91,105.75,105.91,4246.0
2016-08-09 15:00:00,105.93,106.0,105.87,106.0,10775.0,105.93,106.0,105.87,106.0,10775.0
2016-08-09 15:30:00,105.99,106.0,105.92,105.98,16811.0,105.99,106.0,105.92,105.98,16811.0
2016-08-10 09:30:00,105.49,105.7,105.27,105.38,4405.0,105.49,105.7,105.27,105.38,4405.0
2016-08-10 10:00:00,105.31,105.62,105.25,105.62,1034.0,105.31,105.62,105.25,105.62,1034.0
2016-08-10 10:30:00,105.64,105.69,105.47,105.69,1500.0,105.64,105.69,105.47,105.69,1500.0
2016-08-10 11:00:00,105.74,106.12,105.74,105.81,10833.0,105.74,106.12,105.74,105.81,10833.0
2016-08-10 11:30:00,105.72,105.91,105.62,105.91,1300.0,105.72,105.91,105.62,105.91,1300.0
2016-08-10 12:00:00,105.87,106.09,105.71,105.71,1900.0,105.87,106.09,105.71,105.71,1900.0
2016-08-10 12:30:00,105.74,105.89,105.65,105.73,1218.0,105.74,105.89,105.65,105.73,1218.0
2016-08-10 13:00:00,105.79,105.8,105.48,105.57,1100.0,105.79,105.8,105.48,105.57,1100.0
2016-08-10 13:30:00,105.55,105.73,105.48,105.65,2578.0,105.55,105.73,105.48,105.65,2578.0
2016-08-10 14:00:00,105.57,105.69,105.39,105.49,4849.0,105.57,105.69,105.39,105.49,4849.0
2016-08-10 14:30:00,105.47,105.58,105.24,105.3,4078.0,105.47,105.58,105.24,105.3,4078.0
2016-08-10 15:00:00,105.26,105.8,105.18,105.78,5570.0,105.26,105.8,105.18,105.78,5570.0
2016-08-10 15:30:00,105.78,105.94,105.67,105.76,17832.0,105.78,105.94,105.67,105.76,17832.0
2016-08-11 09:30:00,105.92,106.35,105.92,106.18,1257.0,105.92,106.35,105.92,106.18,1257.0
2016-08-11 10:00:00,106.08,106.36,105.88,106.16,1200.0,106.08,106.36,105.88,106.16,1200.0
2016-08-11 10:30:00,106.24,106.62,105.97,106.62,1800.0,106.24,106.62,105.97,106.62,1800.0
2016-08-11 11:00:00,106.77,106.98,106.6,106.98,2103.0,106.77,106.98,106.6,106.98,2103.0
2016-08-11 11:30:00,106.97,106.97,106.56,106.79,4354.0,106.97,106.97,106.56,106.79,4354.0
2016-08-11 12:00:00,106.79,107.0,106.66,106.86,1517.0,106.79,107.0,106.66,106.86,1517.0
2016-08-11 12:30:00,106.88,106.93,106.66,106.93,812.0,106.88,106.93,106.66,106.93,812.0
2016-08-11 13:00:00,106.98,107.3,106.9,107.18,2876.0,106.98,107.3,106.9,107.18,2876.0
2016-08-11 13:30:00,107.16,107.44,107.16,107.44,1762.0,107.16,107.44,107.16,107.44,1762.0
2016-08-11 14:00:00,107.35,107.35,107.12,107.13,3000.0,107.35,107.35,107.12,107.13,3000.0
2016-08-11 14:30:00,107.08,107.15,106.83,106.92,4767.0,107.08,107.15,106.83,106.92,4767.0
2016-08-11 15:00:00,106.8,106.84,106.76,106.78,1410.0,106.8,106.84,106.76,106.78,1410.0
2016-08-11 15:30:00,106.76,106.84,106.53,106.59,12603.0,106.76,106.84,106.53,106.59,12603.0
2016-08-12 09:30:00,106.04,106.09,105.64,106.09,3752.0,106.04,106.09,105.64,106.09,3752.0
2016-08-12 10:00:00,105.92,105.98,105.85,105.85,1650.0,105.92,105.98,105.85,105.85,1650.0
2016-08-12 10:30:00,105.83,105.98,105.76,105.88,3264.0,105.83,105.98,105.76,105.88,3264.0
2016-08-12 11:00:00,105.91,106.1,105.79,106.1,2037.0,105.91,106.1,105.79,106.1,2037.0
2016-08-12 11:30:00,105.99,106.0,105.51,105.51,1750.0,105.99,106.0,105.51,105.51,1750.0
2016-08-12 12:00:00,105.63,105.72,105.14,105.22,3800.0,105.63,105.72,105.14,105.22,3800.0
2016-08-12 12:30:00,105.24,105.29,105.16,105.16,3700.0,105.24,105.29,105.16,105.16,3700.0
2016-08-12 13:00:00,105.17,105.37,105.07,105.34,2400.0,105.17,105.37,105.07,105.34,2400.0
2016-08-12 13:30:00,105.38,105.5,105.38,105.49,1900.0,105.38,105.5,105.38,105.49,1900.0
2016-08-12 14:00:00,105.45,105.81,105.4,105.5,4760.0,105.45,105.81,105.4,105.5,4760.0
2016-08-12 14:30:00,105.53,105.64,105.51,105.54,1712.0,105.53,105.64,105.51,105.54,1712.0
2016-08-12 15:00:00,105.57,105.62,105.49,105.57,3872.0,105.57,105.62,105.49,105.57,3872.0
2016-08-12 15:30:00,105.55,105.73,105.44,105.49,15227.0,105.55,105.73,105.44,105.49,15227.0
2016-08-15 09:30:00,105.93,106.96,105.67,106.83,2899.0,105.93,106.96,105.67,106.83,2899.0
2016-08-15 10:00:00,106.52,107.31,106.52,106.68,2794.0,106.52,107.31,106.52,106.68,2794.0
2016-08-15 10:30:00,106.83,106.92,106.69,106.79,6126.0,106.83,106.92,106.69,106.79,6126.0
2016-08-15 11:00:00,106.82,107.25,106.82,107.22,4101.0,106.82,107.25,106.82,107.22,4101.0
2016-08-15 11:30:00,107.33,107.33,107.14,107.28,1706.0,107.33,107.33,107.14,107.28,1706.0
2016-08-15 12:00:00,107.34,107.48,107.31,107.31,3700.0,107.34,107.48,107.31,107.31,3700.0
2016-08-15 12:30:00,107.4,107.57,106.72,106.72,11016.0,107.4,107.57,106.72,106.72,11016.0
2016-08-15 13:00:00,106.78,106.92,106.32,106.42,21938.0,106.78,106.92,106.32,106.42,21938.0
2016-08-15 13:30:00,106.35,106.62,106.28,106.58,14376.0,106.35,106.62,106.28,106.58,14376.0
2016-08-15 14:00:00,106.61,106.72,106.49,106.51,6000.0,106.61,106.72,106.49,106.51,6000.0
2016-08-15 14:30:00,106.52,106.78,106.52,106.62,11602.0,106.52,106.78,106.52,106.62,11602.0
2016-08-15 15:00:00,106.77,106.81,106.51,106.58,11718.0,106.77,106.81,106.51,106.58,11718.0
2016-08-15 15:30:00,106.58,106.66,106.43,106.5,25445.0,106.58,106.66,106.43,106.5,25445.0
2016-08-16 09:30:00,106.09,107.01,105.75,106.04,7899.0,106.09,107.01,105.75,106.04,7899.0
2016-08-16 10:00:00,106.0,106.25,105.82,105.85,2300.0,106.0,106.25,105.82,105.85,2300.0
2016-08-16 10:30:00,106.03,106.06,105.85,105.96,3083.0,106.03,106.06,105.85,105.96,3083.0
2016-08-16 11:00:00,106.0,106.08,105.67,105.67,4302.0,106.0,106.08,105.67,105.67,4302.0
2016-08-16 11:30:00,105.55,105.9,105.49,105.9,1800.0,105.55,105.9,105.49,105.9,1800.0
2016-08-16 12:00:00,105.72,105.76,105.43,105.44,3519.0,105.72,105.76,105.43,105.44,3519.0
2016-08-16 12:30:00,105.33,105.73,105.26,105.67,5000.0,105.33,105.73,105.26,105.67,5000.0
2016-08-16 13:00:00,105.74,105.93,105.62,105.62,2832.0,105.74,105.93,105.62,105.62,2832.0
2016-08-16 13:30:00,105.72,105.86,105.55,105.78,1800.0,105.72,105.86,105.55,105.78,1800.0
2016-08-16 14:00:00,105.88,106.06,105.72,105.84,2500.0,105.88,106.06,105.72,105.84,2500.0
2016-08-16 14:30:00,105.89,106.03,105.82,106.02,1470.0,105.89,106.03,105.82,106.02,1470.0
2016-08-16 15:00:00,106.01,106.04,105.8,105.87,2255.0,106.01,106.04,105.8,105.87,2255.0
2016-08-16 15:30:00,105.9,106.11,105.42,105.67,14470.0,105.9,106.11,105.42,105.67,14470.0
2016-08-17 09:30:00,105.93,105.93,105.49,105.49,1389.0,105.93,105.93,105.49,105.49,1389.0
2016-08-17 10:00:00,105.37,105.82,105.2,105.82,1200.0,105.37,105.82,105.2,105.82,1200.0
2016-08-17 10:30:00,105.89,105.99,105.8,105.93,2000.0,105.89,105.99,105.8,105.93,2000.0
2016-08-17 11:00:00,105.79,105.81,105.38,105.49,3869.0,105.79,105.81,105.38,105.49,3869.0
2016-08-17 11:30:00,105.44,105.5,105.19,105.21,2376.0,105.44,105.5,105.19,105.21,2376.0
2016-08-17 12:00:00,105.47,105.67,105.41,105.41,1800.0,105.47,105.67,105.41,105.41,1800.0
2016-08-17 12:30:00,105.58,106.12,105.58,106.12,1475.0,105.58,106.12,105.58,106.12,1475.0
2016-08-17 13:00:00,106.06,106.08,105.82,105.82,2100.0,106.06,106.08,105.82,105.82,2100.0
2016-08-17 13:30:00,105.84,105.94,105.76,105.85,1300.0,105.84,105.94,105.76,105.85,1300.0
2016-08-17 14:00:00,105.54,105.74,105.49,105.65,4300.0,105.54,105.74,105.49,105.65,4300.0
2016-08-17 14:30:00,105.67,105.67,105.51,105.55,900.0,105.67,105.67,105.51,105.55,900.0
2016-08-17 15:00:00,105.53,105.69,105.45,105.63,4952.0,105.53,105.69,105.45,105.63,4952.0
2016-08-17 15:30:00,105.79,105.99,105.49,105.76,19351.0,105.79,105.99,105.49,105.76,19351.0
2016-08-18 09:30:00,105.9,106.7,105.72,106.66,1725.0,105.9,106.7,105.72,106.66,1725.0
2016-08-18 10:00:00,106.74,106.74,106.27,106.31,2703.0,106.74,106.74,106.27,106.31,2703.0
2016-08-18 10:30:00,106.26,106.87,106.26,106.87,4300.0,106.26,106.87,106.26,106.87,4300.0
2016-08-18 11:00:00,106.96,107.13,106.81,107.12,5506.0,106.96,107.13,106.81,107.12,5506.0
2016-08-18 11:30:00,107.09,107.12,106.6,106.87,24479.0,107.09,107.12,106.6,106.87,24479.0
2016-08-18 12:00:00,106.87,106.87,106.54,106.69,8521.0,106.87,106.87,106.54,106.69,8521.0
2016-08-18 12:30:00,106.59,106.91,106.38,106.51,24403.0,106.59,106.91,106.38,106.51,24403.0
2016-08-18 13:00:00,106.46,107.26,106.46,106.88,5912.0,106.46,107.26,106.46,106.88,5912.0
2016-08-18 13:30:00,106.99,107.22,106.89,107.07,2000.0,106.99,107.22,106.89,107.07,2000.0
2016-08-18 14:00:00,107.26,107.26,107.05,107.17,3900.0,107.26,107.26,107.05,107.17,3900.0
2016-08-18 14:30:00,107.18,107.35,107.13,107.13,11752.0,107.18,107.35,107.13,107.13,11752.0
2016-08-18 15:00:00,107.23,107.8,107.23,107.56,14425.0,107.23,107.8,107.23,107.56,14425.0
2016-08-18 15:30:00,107.59,107.9,107.56,107.87,19776.0,107.59,107.9,107.56,107.87,19776.0
2016-08-19 09:30:00,107.86,107.86,106.62,107.17,15927.0,107.86,107.86,106.62,107.17,15927.0
2016-08-19 10:00:00,107.46,107.99,107.36,107.96,1205.0,107.46,107.99,107.36,107.96,1205.0
2016-08-19 10:30:00,107.87,107.87,107.15,107.45,4800.0,107.87,107.87,107.15,107.45,4800.0
2016-08-19 11:00:00,107.43,107.76,107.09,107.76,3200.0,107.43,107.76,107.09,107.76,3200.0
2016-08-19 11:30:00,107.87,107.87,107.73,107.84,1612.0,107.87,107.87,107.73,107.84,1612.0
2016-08-19 12:00:00,107.88,107.98,107.87,107.96,1306.0,107.88,107.98,107.87,107.96,1306.0
2016-08-19 12:30:00,107.93,107.93,107.46,107.46,3951.0,107.93,107.93,107.46,107.46,3951.0
2016-08-19 13:00:00,107.6,107.78,107.53,107.53,520.0,107.6,107.78,107.53,107.53,520.0
2016-08-19 13:30:00,107.69,107.99,107.69,107.99,1300.0,107.69,107.99,107.69,107.99,1300.0
2016-08-19 14:00:00,107.99,107.99,107.62,107.62,6404.0,107.99,107.99,107.62,107.62,6404.0
2016-08-19 14:30:00,107.72,107.95,107.62,107.89,2201.0,107.72,107.95,107.62,107.89,2201.0
2016-08-19 15:00:00,107.97,108.25,107.73,108.07,13683.0,107.97,108.25,107.73,108.07,13683.0
2016-08-19 15:30:00,108.07,108.11,107.81,108.03,18170.0,108.07,108.11,107.81,108.03,18170.0
2016-08-22 09:30:00,107.92,107.92,107.49,107.64,679.0,107.92,107.92,107.49,107.64,679.0
2016-08-22 10:00:00,107.6,108.4,107.6,108.4,1753.0,107.6,108.4,107.6,108.4,1753.0
2016-08-22 10:30:00,108.36,108.36,108.04,108.25,1069.0,108.36,108.36,108.04,108.25,1069.0
2016-08-22 11:00:00,108.14,108.14,107.56,107.58,1932.0,108.14,108.14,107.56,107.58,1932.0
2016-08-22 11:30:00,107.5,108.04,107.5,107.87,1903.0,107.5,108.04,107.5,107.87,1903.0
2016-08-22 12:00:00,107.89,108.2,107.71,108.14,2153.0,107.89,108.2,107.71,108.14,2153.0
2016-08-22 12:30:00,108.21,108.27,108.17,108.17,900.0,108.21,108.27,108.17,108.17,900.0
2016-08-22 13:00:00,108.18,108.18,107.76,107.76,2200.0,108.18,108.18,107.76,107.76,2200.0
2016-08-22 13:30:00,107.89,108.13,107.89,108.12,1011.0,107.89,108.13,107.89,108.12,1011.0
2016-08-22 14:00:00,108.23,108.3,108.19,108.25,1628.0,108.23,108.3,108.19,108.25,1628.0
2016-08-22 14:30:00,108.24,108.28,108.03,108.15,2907.0,108.24,108.28,108.03,108.15,2907.0
2016-08-22 15:00:00,108.09,108.17,108.02,108.06,8411.0,108.09,108.17,108.02,108.06,8411.0
2016-08-22 15:30:00,108.07,108.28,107.96,108.28,13999.0,108.07,108.28,107.96,108.28,13999.0
2016-08-23 09:30:00,108.0,108.31,107.23,108.1,6227.0,108.0,108.31,107.23,108.1,6227.0
2016-08-23 10:00:00,108.0,108.12,107.55,108.08,8276.0,108.0,108.12,107.55,108.08,8276.0
2016-08-23 10:30:00,108.07,108.48,107.9,108.29,2566.0,108.07,108.48,107.9,108.29,2566.0
2016-08-23 11:00:00,108.4,108.67,108.12,108.2,2400.0,108.4,108.67,108.12,108.2,2400.0
2016-08-23 11:30:00,108.23,108.67,108.23,108.52,3099.0,108.23,108.67,108.23,108.52,3099.0
2016-08-23 12:00:00,108.5,108.5,107.91,107.91,8056.0,108.5,108.5,107.91,107.91,8056.0
2016-08-23 12:30:00,107.92,108.15,107.92,107.97,2400.0,107.92,108.15,107.92,107.97,2400.0
2016-08-23 13:00:00,108.02,108.31,107.97,108.22,4263.0,108.02,108.31,107.97,108.22,4263.0
2016-08-23 13:30:00,108.22,108.35,107.95,108.06,4679.0,108.22,108.35,107.95,108.06,4679.0
2016-08-23 14:00:00,108.06,108.26,108.06,108.13,3100.0,108.06,108.26,108.06,108.13,3100.0
2016-08-23 14:30:00,108.16,108.25,107.9,108.24,7107.0,108.16,108.25,107.9,108.24,7107.0
2016-08-23 15:00:00,108.19,108.32,108.08,108.17,2695.0,108.19,108.32,108.08,108.17,2695.0
2016-08-23 15:30:00,108.09,108.1,107.54,107.67,38308.0,108.09,108.1,107.54,107.67,38308.0
2016-08-24 09:30:00,107.45,107.45,107.45,107.45,1147.0,107.45,107.45,107.45,107.45,1147.0
2016-08-24 10:00:00,107.46,107.79,107.39,107.64,1800.0,107.46,107.79,107.39,107.64,1800.0
2016-08-24 10:30:00,107.5,108.14,107.5,108.04,2234.0,107.5,108.14,107.5,108.04,2234.0
2016-08-24 11:00:00,108.16,108.2,107.75,107.97,3497.0,108.16,108.2,107.75,107.97,3497.0
2016-08-24 11:30:00,107.97,108.05,107.88,107.88,1200.0,107.97,108.05,107.88,107.88,1200.0
2016-08-24 12:00:00,108.0,108.08,107.88,108.08,2183.0,108.0,108.08,107.88,108.08,2183.0
2016-08-24 12:30:00,107.97,108.29,107.94,108.29,10900.0,107.97,108.29,107.94,108.29,10900.0
2016-08-24 13:00:00,108.1,108.14,108.03,108.04,500.0,108.1,108.14,108.03,108.04,500.0
2016-08-24 13:30:00,108.04,108.06,107.94,107.97,1300.0,108.04,108.06,107.94,107.97,1300.0
2016-08-24 14:00:00,107.82,107.92,107.2,107.2,2600.0,107.82,107.92,107.2,107.2,2600.0
2016-08-24 14:30:00,107.23,107.48,107.22,107.39,3600.0,107.23,107.48,107.22,107.39,3600.0
2016-08-24 15:00:00,107.41,107.7,107.29,107.49,1668.0,107.41,107.7,107.29,107.49,1668.0
2016-08-24 15:30:00,107.37,107.51,107.25,107.41,12217.0,107.37,107.51,107.25,107.41,12217.0
2016-08-25 09:30:00,107.23,107.23,106.53,106.79,2416.0,107.23,107.23,106.53,106.79,2416.0
2016-08-25 10:00:00,107.11,107.46,106.94,107.16,2011.0,107.11,107.46,106.94,107.16,2011.0
2016-08-25 10:30:00,107.28,107.36,106.97,107.09,800.0,107.28,107.36,106.97,107.09,800.0
2016-08-25 11:00:00,107.18,107.38,107.05,107.05,5830.0,107.18,107.38,107.05,107.05,5830.0
2016-08-25 11:30:00,107.08,107.13,106.78,106.78,2546.0,107.08,107.13,106.78,106.78,2546.0
2016-08-25 12:00:00,106.9,107.26,106.67,107.25,15470.0,106.9,107.26,106.67,107.25,15470.0
2016-08-25 12:30:00,107.25,107.56,107.25,107.56,1300.0,107.25,107.56,107.25,107.56,1300.0
2016-08-25 13:00:00,107.68,107.69,107.23,107.5,5611.0,107.68,107.69,107.23,107.5,5611.0
2016-08-25 13:30:00,107.55,107.57,107.17,107.27,1401.0,107.55,107.57,107.17,107.27,1401.0
2016-08-25 14:00:00,107.25,107.36,107.18,107.36,2700.0,107.25,107.36,107.18,107.36,2700.0
2016-08-25 14:30:00,107.45,107.57,107.43,107.44,2696.0,107.45,107.57,107.43,107.44,2696.0
2016-08-25 15:00:00,107.52,107.58,107.33,107.48,3196.0,107.52,107.58,107.33,107.48,3196.0
2016-08-25 15:30:00,107.44,107.53,107.25,107.53,7128.0,107.44,107.53,107.25,107.53,7128.0
2016-08-26 09:30:00,107.81,108.0,107.33,107.92,838.0,107.81,108.0,107.33,107.92,838.0
2016-08-26 10:00:00,107.85,108.33,107.78,108.21,1335.0,107.85,108.33,107.78,108.21,1335.0
2016-08-26 10:30:00,108.31,108.31,107.62,107.69,3005.0,108.31,108.31,107.62,107.69,3005.0
2016-08-26 11:00:00,107.66,108.22,107.6,108.22,2100.0,107.66,108.22,107.6,108.22,2100.0
2016-08-26 11:30:00,108.0,108.0,107.22,107.46,1200.0,108.0,108.0,107.22,107.46,1200.0
2016-08-26 12:00:00,107.25,107.32,107.15,107.32,700.0,107.25,107.32,107.15,107.32,700.0
2016-08-26 12:30:00,107.27,107.42,107.2,107.42,710.0,107.27,107.42,107.2,107.42,710.0
2016-08-26 13:00:00,107.29,107.29,107.29,107.29,200.0,107.29,107.29,107.29,107.29,200.0
2016-08-26 13:30:00,107.08,107.5,107.08,107.39,14530.0,107.08,107.5,107.08,107.39,14530.0
2016-08-26 14:00:00,107.1,107.47,107.0,107.0,1800.0,107.1,107.47,107.0,107.0,1800.0
2016-08-26 14:30:00,107.06,107.35,106.98,107.35,1100.0,107.06,107.35,106.98,107.35,1100.0
2016-08-26 15:00:00,107.26,107.55,107.17,107.55,4708.0,107.26,107.55,107.17,107.55,4708.0
2016-08-26 15:30:00,107.59,107.81,107.55,107.72,11239.0,107.59,107.81,107.55,107.72,11239.0
2016-08-29 09:30:00,107.66,108.0,107.66,107.92,1733.0,107.66,108.0,107.66,107.92,1733.0
2016-08-29 10:00:00,107.98,108.38,107.85,108.05,11286.0,107.98,108.38,107.85,108.05,11286.0
2016-08-29 10:30:00,108.14,108.24,108.06,108.24,2100.0,108.14,108.24,108.06,108.24,2100.0
2016-08-29 11:00:00,108.16,108.49,108.01,108.49,3598.0,108.16,108.49,108.01,108.49,3598.0
2016-08-29 11:30:00,108.5,108.8,108.44,108.52,7869.0,108.5,108.8,108.44,108.52,7869.0
2016-08-29 12:00:00,108.4,108.5,107.86,108.3,17300.0,108.4,108.5,107.86,108.3,17300.0
2016-08-29 12:30:00,108.4,108.5,108.23,108.4,4900.0,108.4,108.5,108.23,108.4,4900.0
2016-08-29 13:00:00,108.37,108.57,108.32,108.42,4328.0,108.37,108.57,108.32,108.42,4328.0
2016-08-29 13:30:00,108.61,108.81,108.54,108.77,2865.0,108.61,108.81,108.54,108.77,2865.0
2016-08-29 14:00:00,108.71,108.71,108.42,108.42,2250.0,108.71,108.71,108.42,108.42,2250.0
2016-08-29 14:30:00,108.56,108.58,108.25,108.27,7150.0,108.56,108.58,108.25,108.27,7150.0
2016-08-29 15:00:00,108.25,108.25,108.14,108.17,5905.0,108.25,108.25,108.14,108.17,5905.0
2016-08-29 15:30:00,108.2,108.24,107.98,108.22,16087.0,108.2,108.24,107.98,108.22,16087.0
2016-08-30 09:30:00,108.22,108.24,107.83,107.88,989.0,108.22,108.24,107.83,107.88,989.0
2016-08-30 10:00:00,108.08,108.22,107.9,108.01,1400.0,108.08,108.22,107.9,108.01,1400.0
2016-08-30 10:30:00,108.07,108.07,107.7,107.83,3995.0,108.07,108.07,107.7,107.83,3995.0
2016-08-30 11:00:00,108.04,108.15,107.87,107.87,800.0,108.04,108.15,107.87,107.87,800.0
2016-08-30 11:30:00,107.98,108.08,107.93,108.08,880.0,107.98,108.08,107.93,108.08,880.0
2016-08-30 12:00:00,108.22,108.25,107.77,107.94,3893.0,108.22,108.25,107.77,107.94,3893.0
2016-08-30 12:30:00,107.82,108.09,107.82,108.04,7157.0,107.82,108.09,107.82,108.04,7157.0
2016-08-30 13:00:00,108.05,108.18,107.97,107.97,402.0,108.05,108.18,107.97,107.97,402.0
2016-08-30 13:30:00,108.07,108.1,108.0,108.0,800.0,108.07,108.1,108.0,108.0,800.0
2016-08-30 14:00:00,107.87,107.87,107.66,107.75,4183.0,107.87,107.87,107.66,107.75,4183.0
2016-08-30 14:30:00,107.79,107.95,107.75,107.88,1500.0,107.79,107.95,107.75,107.88,1500.0
2016-08-30 15:00:00,107.69,107.81,107.69,107.76,700.0,107.69,107.81,107.69,107.76,700.0
2016-08-30 15:30:00,107.77,108.24,107.77,108.23,12036.0,107.77,108.24,107.77,108.23,12036.0
2016-08-31 09:30:00,108.25,108.25,107.51,107.79,1175.0,108.25,108.25,107.51,107.79,1175.0
2016-08-31 10:00:00,107.69,107.72,107.33,107.51,1600.0,107.69,107.72,107.33,107.51,1600.0
2016-08-31 10:30:00,107.02,107.39,106.79,106.8,2138.0,107.02,107.39,106.79,106.8,2138.0
2016-08-31 11:00:00,107.01,107.48,106.82,107.44,6526.0,107.01,107.48,106.82,107.44,6526.0
2016-08-31 11:30:00,107.41,107.41,106.94,107.0,7306.0,107.41,107.41,106.94,107.0,7306.0
2016-08-31 12:00:00,106.86,106.93,106.8,106.93,600.0,106.86,106.93,106.8,106.93,600.0
2016-08-31 12:30:00,106.79,107.02,106.79,107.02,500.0,106.79,107.02,106.79,107.02,500.0
2016-08-31 13:00:00,107.04,107.04,107.04,107.04,100.0,107.04,107.04,107.04,107.04,100.0
2016-08-31 13:30:00,107.0,107.13,106.99,107.03,611.0,107.0,107.13,106.99,107.03,611.0
2016-08-31 14:00:00,107.24,107.42,107.2,107.4,820.0,107.24,107.42,107.2,107.4,820.0
2016-08-31 14:30:00,107.41,107.47,107.32,107.34,1616.0,107.41,107.47,107.32,107.34,1616.0
2016-08-31 15:00:00,107.38,107.52,107.38,107.52,1300.0,107.38,107.52,107.38,107.52,1300.0
2016-08-31 15:30:00,107.52,107.72,107.08,107.1,26420.0,107.52,107.72,107.08,107.1,26420.0
2016-09-01 09:30:00,107.49,107.99,106.7,107.36,1124.0,107.49,107.99,106.7,107.36,1124.0
2016-09-01 10:00:00,107.48,108.0,107.48,107.71,9377.0,107.48,108.0,107.48,107.71,9377.0
2016-09-01 10:30:00,107.58,107.58,106.63,106.63,4325.0,107.58,107.58,106.63,106.63,4325.0
2016-09-01 11:00:00,106.69,107.17,106.36,107.06,6870.0,106.69,107.17,106.36,107.06,6870.0
2016-09-01 11:30:00,107.25,107.44,107.07,107.26,4328.0,107.25,107.44,107.07,107.26,4328.0
2016-09-01 12:00:00,107.28,107.49,107.28,107.48,1500.0,107.28,107.49,107.28,107.48,1500.0
2016-09-01 12:30:00,107.63,107.66,107.63,107.66,200.0,107.63,107.66,107.63,107.66,200.0
2016-09-01 13:00:00,107.66,107.71,107.6,107.7,400.0,107.66,107.71,107.6,107.7,400.0
2016-09-01 13:30:00,107.68,107.68,107.13,107.36,2600.0,107.68,107.68,107.13,107.36,2600.0
2016-09-01 14:00:00,107.35,107.73,107.34,107.73,1765.0,107.35,107.73,107.34,107.73,1765.0
2016-09-01 14:30:00,107.62,107.69,107.36,107.68,900.0,107.62,107.69,107.36,107.68,900.0
2016-09-01 15:00:00,107.44,107.52,107.29,107.31,2207.0,107.44,107.52,107.29,107.31,2207.0
2016-09-01 15:30:00,107.26,107.72,107.04,107.69,16835.0,107.26,107.72,107.04,107.69,16835.0
2016-09-02 09:30:00,108.05,108.36,108.0,108.25,16369.0,108.05,108.36,108.0,108.25,16369.0
2016-09-02 10:00:00,108.25,108.64,108.24,108.45,3801.0,108.25,108.64,108.24,108.45,3801.0
2016-09-02 10:30:00,108.6,108.89,108.54,108.85,2800.0,108.6,108.89,108.54,108.85,2800.0
2016-09-02 11:00:00,108.83,109.0,108.71,108.99,2968.0,108.83,109.0,108.71,108.99,2968.0
2016-09-02 11:30:00,109.0,109.16,108.98,109.16,2000.0,109.0,109.16,108.98,109.16,2000.0
2016-09-02 12:00:00,109.2,109.34,108.8,108.81,2144.0,109.2,109.34,108.8,108.81,2144.0
2016-09-02 12:30:00,108.99,108.99,108.74,108.96,907.0,108.99,108.99,108.74,108.96,907.0
2016-09-02 13:00:00,108.8,108.8,108.38,108.57,1338.0,108.8,108.8,108.38,108.57,1338.0
2016-09-02 13:30:00,108.75,108.75,108.46,108.47,720.0,108.75,108.75,108.46,108.47,720.0
2016-09-02 14:00:00,108.61,108.9,108.54,108.78,1705.0,108.61,108.9,108.54,108.78,1705.0
2016-09-02 14:30:00,108.86,108.95,108.72,108.72,2325.0,108.86,108.95,108.72,108.72,2325.0
2016-09-02 15:00:00,108.82,108.98,108.81,108.95,5029.0,108.82,108.98,108.81,108.95,5029.0
2016-09-02 15:30:00,108.99,109.29,108.96,109.28,19688.0,108.99,109.29,108.96,109.28,19688.0
2016-09-06 09:30:00,109.45,109.45,108.18,108.7,2900.0,109.45,109.45,108.18,108.7,2900.0
2016-09-06 10:00:00,108.55,108.55,107.89,108.17,3789.0,108.55,108.55,107.89,108.17,3789.0
2016-09-06 10:30:00,108.17,108.44,108.17,108.44,3400.0,108.17,108.44,108.17,108.44,3400.0
2016-09-06 11:00:00,108.45,108.75,108.42,108.5,1116.0,108.45,108.75,108.42,108.5,1116.0
2016-09-06 11:30:00,108.55,108.7,108.21,108.5,2621.0,108.55,108.7,108.21,108.5,2621.0
2016-09-06 12:00:00,108.45,108.51,108.39,108.4,2504.0,108.45,108.51,108.39,108.4,2504.0
2016-09-06 12:30:00,108.44,108.63,108.3,108.58,3100.0,108.44,108.63,108.3,108.58,3100.0
2016-09-06 13:00:00,108.37,108.57,108.3,108.49,1300.0,108.37,108.57,108.3,108.49,1300.0
2016-09-06 13:30:00,108.49,108.68,108.3,108.51,1400.0,108.49,108.68,108.3,108.51,1400.0
2016-09-06 14:00:00,108.56,108.8,108.5,108.52,2201.0,108.56,108.8,108.5,108.52,2201.0
2016-09-06 14:30:00,108.59,108.75,108.42,108.53,4000.0,108.59,108.75,108.42,108.53,4000.0
2016-09-06 15:00:00,108.58,108.79,108.54,108.68,3210.0,108.58,108.79,108.54,108.68,3210.0
2016-09-06 15:30:00,108.72,108.96,108.63,108.79,22290.0,108.72,108.96,108.63,108.79,22290.0
2016-09-07 09:30:00,108.5,109.08,107.64,107.65,3309.0,108.5,109.08,107.64,107.65,3309.0
2016-09-07 10:00:00,107.85,108.93,107.66,108.81,3700.0,107.85,108.93,107.66,108.81,3700.0
2016-09-07 10:30:00,108.81,108.93,108.51,108.51,6199.0,108.81,108.93,108.51,108.51,6199.0
2016-09-07 11:00:00,108.71,108.83,108.58,108.59,2700.0,108.71,108.83,108.58,108.59,2700.0
2016-09-07 11:30:00,108.56,108.74,108.56,108.67,1000.0,108.56,108.74,108.56,108.67,1000.0
2016-09-07 12:00:00,108.67,109.17,108.66,108.78,5878.0,108.67,109.17,108.66,108.78,5878.0
2016-09-07 12:30:00,108.94,109.3,108.87,108.95,5992.0,108.94,109.3,108.87,108.95,5992.0
2016-09-07 13:00:00,109.04,109.21,108.99,109.2,1200.0,109.04,109.21,108.99,109.2,1200.0
2016-09-07 13:30:00,109.11,109.11,108.73,108.96,2100.0,109.11,109.11,108.73,108.96,2100.0
2016-09-07 14:00:00,108.73,108.95,108.67,108.91,3350.0,108.73,108.95,108.67,108.91,3350.0
2016-09-07 14:30:00,108.89,109.02,108.76,109.02,6016.0,108.89,109.02,108.76,109.02,6016.0
2016-09-07 15:00:00,109.01,109.11,108.95,109.02,5450.0,109.01,109.11,108.95,109.02,5450.0
2016-09-07 15:30:00,109.05,109.49,109.03,109.42,14778.0,109.05,109.49,109.03,109.42,14778.0
2016-09-08 09:30:00,109.06,109.4,109.05,109.05,1088.0,109.06,109.4,109.05,109.05,1088.0
2016-09-08 10:00:00,109.07,109.29,109.07,109.29,1137.0,109.07,109.29,109.07,109.29,1137.0
2016-09-08 10:30:00,109.25,109.31,109.1,109.18,1500.0,109.25,109.31,109.1,109.18,1500.0
2016-09-08 11:00:00,109.03,109.16,109.03,109.15,385.0,109.03,109.16,109.03,109.15,385.0
2016-09-08 11:30:00,108.94,109.02,108.72,108.77,775.0,108.94,109.02,108.72,108.77,775.0
2016-09-08 12:00:00,108.74,108.96,108.49,108.53,2141.0,108.74,108.96,108.49,108.53,2141.0
2016-09-08 12:30:00,108.53,109.27,108.53,109.06,3195.0,108.53,109.27,108.53,109.06,3195.0
2016-09-08 13:00:00,109.11,109.22,108.75,108.89,4300.0,109.11,109.22,108.75,108.89,4300.0
2016-09-08 13:30:00,108.67,108.67,108.47,108.53,1400.0,108.67,108.67,108.47,108.53,1400.0
2016-09-08 14:00:00,108.53,108.54,108.43,108.47,1400.0,108.53,108.54,108.43,108.47,1400.0
2016-09-08 14:30:00,108.44,108.44,108.14,108.17,2574.0,108.44,108.44,108.14,108.17,2574.0
2016-09-08 15:00:00,108.24,108.44,108.23,108.4,2115.0,108.24,108.44,108.23,108.4,2115.0
2016-09-08 15:30:00,108.39,108.64,107.99,108.22,18735.0,108.39,108.64,107.99,108.22,18735.0
2016-09-09 09:30:00,107.19,107.46,106.6,106.61,2664.0,107.19,107.46,106.6,106.61,2664.0
2016-09-09 10:00:00,106.65,106.93,106.65,106.91,1495.0,106.65,106.93,106.65,106.91,1495.0
2016-09-09 10:30:00,106.87,106.89,106.63,106.69,1900.0,106.87,106.89,106.63,106.69,1900.0
2016-09-09 11:00:00,106.61,107.05,106.53,106.82,10150.0,106.61,107.05,106.53,106.82,10150.0
2016-09-09 11:30:00,106.75,107.09,106.51,106.51,1900.0,106.75,107.09,106.51,106.51,1900.0
2016-09-09 12:00:00,106.48,106.67,106.48,106.6,1100.0,106.48,106.67,106.48,106.6,1100.0
2016-09-09 12:30:00,106.43,106.72,106.43,106.45,1200.0,106.43,106.72,106.43,106.45,1200.0
2016-09-09 13:00:00,106.44,106.51,106.37,106.47,2024.0,106.44,106.51,106.37,106.47,2024.0
2016-09-09 13:30:00,106.29,106.41,105.96,106.09,3001.0,106.29,106.41,105.96,106.09,3001.0
2016-09-09 14:00:00,105.96,106.0,105.59,105.83,3714.0,105.96,106.0,105.59,105.83,3714.0
2016-09-09 14:30:00,106.23,106.24,105.64,105.85,4095.0,106.23,106.24,105.64,105.85,4095.0
2016-09-09 15:00:00,105.89,106.0,105.59,105.59,2700.0,105.89,106.0,105.59,105.59,2700.0
2016-09-09 15:30:00,105.6,105.75,104.58,104.6,27525.0,105.6,105.75,104.58,104.6,27525.0
2016-09-12 09:30:00,104.24,105.56,104.24,104.7,2669.0,104.24,105.56,104.24,104.7,2669.0
2016-09-12 10:00:00,104.95,105.22,104.57,105.22,1900.0,104.95,105.22,104.57,105.22,1900.0
2016-09-12 10:30:00,105.2,105.41,104.73,105.14,3100.0,105.2,105.41,104.73,105.14,3100.0
2016-09-12 11:00:00,105.28,105.28,104.75,105.07,1700.0,105.28,105.28,104.75,105.07,1700.0
2016-09-12 11:30:00,104.99,105.56,104.96,105.41,1920.0,104.99,105.56,104.96,105.41,1920.0
2016-09-12 12:00:00,105.39,105.78,105.3,105.48,2770.0,105.39,105.78,105.3,105.48,2770.0
2016-09-12 12:30:00,105.68,105.68,105.48,105.62,1200.0,105.68,105.68,105.48,105.62,1200.0
2016-09-12 13:00:00,105.55,106.01,105.54,105.54,3115.0,105.55,106.01,105.54,105.54,3115.0
2016-09-12 13:30:00,105.39,105.78,104.96,105.78,3900.0,105.39,105.78,104.96,105.78,3900.0
2016-09-12 14:00:00,105.9,106.06,105.67,105.86,4014.0,105.9,106.06,105.67,105.86,4014.0
2016-09-12 14:30:00,105.99,106.47,105.84,106.33,12621.0,105.99,106.47,105.84,106.33,12621.0
2016-09-12 15:00:00,106.45,106.58,106.17,106.21,3522.0,106.45,106.58,106.17,106.21,3522.0
2016-09-12 15:30:00,106.21,106.62,106.17,106.52,15791.0,106.21,106.62,106.17,106.52,15791.0
2016-09-13 09:30:00,105.27,105.27,104.94,104.94,706.0,105.27,105.27,104.94,104.94,706.0
2016-09-13 10:00:00,104.79,104.89,104.59,104.89,2832.0,104.79,104.89,104.59,104.89,2832.0
2016-09-13 10:30:00,104.65,104.82,104.29,104.69,2600.0,104.65,104.82,104.29,104.69,2600.0
2016-09-13 11:00:00,104.46,104.6,104.02,104.12,4600.0,104.46,104.6,104.02,104.12,4600.0
2016-09-13 11:30:00,104.02,104.56,103.75,104.56,7894.0,104.02,104.56,103.75,104.56,7894.0
2016-09-13 12:00:00,104.68,104.91,104.28,104.49,2100.0,104.68,104.91,104.28,104.49,2100.0
2016-09-13 12:30:00,104.37,104.37,104.02,104.02,1838.0,104.37,104.37,104.02,104.02,1838.0
2016-09-13 13:00:00,104.06,104.96,103.87,104.96,3800.0,104.06,104.96,103.87,104.96,3800.0
2016-09-13 13:30:00,104.86,104.91,104.33,104.52,2939.0,104.86,104.91,104.33,104.52,2939.0
2016-09-13 14:00:00,104.37,104.37,103.83,103.83,7303.0,104.37,104.37,103.83,103.83,7303.0
2016-09-13 14:30:00,103.95,104.33,103.6,104.05,3300.0,103.95,104.33,103.6,104.05,3300.0
2016-09-13 15:00:00,104.05,104.27,103.82,104.24,2817.0,104.05,104.27,103.82,104.24,2817.0
2016-09-13 15:30:00,104.26,104.52,103.68,103.81,14993.0,104.26,104.52,103.68,103.81,14993.0
2016-09-14 09:30:00,103.69,104.04,102.98,103.16,1477.0,103.69,104.04,102.98,103.16,1477.0
2016-09-14 10:00:00,103.36,103.92,103.32,103.64,6417.0,103.36,103.92,103.32,103.64,6417.0
2016-09-14 10:30:00,103.94,104.41,103.17,103.17,4100.0,103.94,104.41,103.17,103.17,4100.0
2016-09-14 11:00:00,103.25,103.49,103.01,103.21,7435.0,103.25,103.49,103.01,103.21,7435.0
2016-09-14 11:30:00,103.21,103.52,103.15,103.52,3094.0,103.21,103.52,103.15,103.52,3094.0
2016-09-14 12:00:00,103.52,103.92,103.27,103.85,3714.0,103.52,103.92,103.27,103.85,3714.0
2016-09-14 12:30:00,103.57,103.86,103.42,103.75,3588.0,103.57,103.86,103.42,103.75,3588.0
2016-09-14 13:00:00,103.83,103.96,103.62,103.82,2833.0,103.83,103.96,103.62,103.82,2833.0
2016-09-14 13:30:00,104.02,104.1,103.69,103.84,4202.0,104.02,104.1,103.69,103.84,4202.0
2016-09-14 14:00:00,103.86,103.96,103.65,103.87,4969.0,103.86,103.96,103.65,103.87,4969.0
2016-09-14 14:30:00,103.97,104.22,103.83,103.87,2420.0,103.97,104.22,103.83,103.87,2420.0
2016-09-14 15:00:00,103.88,103.89,103.53,103.86,6342.0,103.88,103.89,103.53,103.86,6342.0
2016-09-14 15:30:00,103.73,103.82,103.42,103.64,13614.0,103.73,103.82,103.42,103.64,13614.0
2016-09-15 09:30:00,103.73,103.85,103.73,103.75,915.0,103.73,103.85,103.73,103.75,915.0
2016-09-15 10:00:00,103.9,104.34,103.81,104.34,644.0,103.9,104.34,103.81,104.34,644.0
2016-09-15 10:30:00,104.22,104.32,104.1,104.32,800.0,104.22,104.32,104.1,104.32,800.0
2016-09-15 11:00:00,104.49,104.49,104.49,104.49,349.0,104.49,104.49,104.49,104.49,349.0
2016-09-15 11:30:00,104.48,104.8,104.48,104.8,1917.0,104.48,104.8,104.48,104.8,1917.0
2016-09-15 12:00:00,104.71,104.8,104.7,104.76,900.0,104.71,104.8,104.7,104.76,900.0
2016-09-15 12:30:00,104.77,104.84,104.59,104.66,1300.0,104.77,104.84,104.59,104.66,1300.0
2016-09-15 13:00:00,104.61,104.96,104.52,104.95,1214.0,104.61,104.96,104.52,104.95,1214.0
2016-09-15 13:30:00,104.89,105.15,104.82,104.82,1400.0,104.89,105.15,104.82,104.82,1400.0
2016-09-15 14:00:00,105.1,105.48,105.1,105.48,1400.0,105.1,105.48,105.1,105.48,1400.0
2016-09-15 14:30:00,105.48,105.48,105.09,105.12,4159.0,105.48,105.48,105.09,105.12,4159.0
2016-09-15 15:00:00,105.25,105.47,105.25,105.38,2300.0,105.25,105.47,105.25,105.38,2300.0
2016-09-15 15:30:00,105.31,105.45,105.06,105.4,12390.0,105.31,105.45,105.06,105.4,12390.0
2016-09-16 09:30:00,105.29,105.37,104.14,105.13,72928.0,105.29,105.37,104.14,105.13,72928.0
2016-09-16 10:00:00,104.83,104.85,103.95,103.95,3363.0,104.83,104.85,103.95,103.95,3363.0
2016-09-16 10:30:00,104.06,104.81,103.89,104.63,2500.0,104.06,104.81,103.89,104.63,2500.0
2016-09-16 11:00:00,104.42,104.69,104.2,104.46,2800.0,104.42,104.69,104.2,104.46,2800.0
2016-09-16 11:30:00,104.44,104.87,104.44,104.53,2151.0,104.44,104.87,104.44,104.53,2151.0
2016-09-16 12:00:00,104.51,104.95,104.51,104.79,3000.0,104.51,104.95,104.51,104.79,3000.0
2016-09-16 12:30:00,104.79,105.08,104.62,104.67,2310.0,104.79,105.08,104.62,104.67,2310.0
2016-09-16 13:00:00,104.67,104.67,104.4,104.59,800.0,104.67,104.67,104.4,104.59,800.0
2016-09-16 13:30:00,104.43,104.44,104.05,104.44,2802.0,104.43,104.44,104.05,104.44,2802.0
2016-09-16 14:00:00,104.5,104.97,104.17,104.17,3400.0,104.5,104.97,104.17,104.17,3400.0
2016-09-16 14:30:00,104.18,104.5,104.01,104.01,2766.0,104.18,104.5,104.01,104.01,2766.0
2016-09-16 15:00:00,104.15,104.31,104.04,104.1,6061.0,104.15,104.31,104.04,104.1,6061.0
2016-09-16 15:30:00,104.12,104.31,103.74,103.77,23392.0,104.12,104.31,103.74,103.77,23392.0
2016-09-19 09:30:00,104.34,104.99,104.34,104.99,905.0,104.34,104.99,104.34,104.99,905.0
2016-09-19 10:00:00,104.98,105.38,104.98,105.37,2700.0,104.98,105.38,104.98,105.37,2700.0
2016-09-19 10:30:00,105.4,105.62,105.27,105.36,1627.0,105.4,105.62,105.27,105.36,1627.0
2016-09-19 11:00:00,105.36,105.43,105.05,105.07,3365.0,105.36,105.43,105.05,105.07,3365.0
2016-09-19 11:30:00,105.12,105.47,105.12,105.3,1300.0,105.12,105.47,105.12,105.3,1300.0
2016-09-19 12:00:00,105.48,105.48,104.82,105.08,3921.0,105.48,105.48,104.82,105.08,3921.0
2016-09-19 12:30:00,105.21,105.23,104.91,104.92,2000.0,105.21,105.23,104.91,104.92,2000.0
2016-09-19 13:00:00,104.89,105.22,104.81,105.22,3435.0,104.89,105.22,104.81,105.22,3435.0
2016-09-19 13:30:00,104.96,105.08,104.64,104.77,2918.0,104.96,105.08,104.64,104.77,2918.0
2016-09-19 14:00:00,104.99,105.18,104.99,105.12,2168.0,104.99,105.18,104.99,105.12,2168.0
2016-09-19 14:30:00,105.17,105.66,105.17,105.66,8396.0,105.17,105.66,105.17,105.66,8396.0
2016-09-19 15:00:00,105.67,105.67,105.33,105.33,3058.0,105.67,105.67,105.33,105.33,3058.0
2016-09-19 15:30:00,105.26,105.91,105.11,105.71,19537.0,105.26,105.91,105.11,105.71,19537.0
2016-09-20 09:30:00,106.46,106.46,105.22,105.66,2971.0,106.46,106.46,105.22,105.66,2971.0
2016-09-20 10:00:00,105.63,106.0,105.48,105.98,4100.0,105.63,106.0,105.48,105.98,4100.0
2016-09-20 10:30:00,106.0,106.44,105.95,106.44,7719.0,106.0,106.44,105.95,106.44,7719.0
2016-09-20 11:00:00,106.41,106.58,106.39,106.51,4888.0,106.41,106.58,106.39,106.51,4888.0
2016-09-20 11:30:00,106.32,106.41,106.08,106.23,7600.0,106.32,106.41,106.08,106.23,7600.0
2016-09-20 12:00:00,106.13,106.32,105.73,105.87,1400.0,106.13,106.32,105.73,105.87,1400.0
2016-09-20 12:30:00,105.85,105.85,105.38,105.38,1750.0,105.85,105.85,105.38,105.38,1750.0
2016-09-20 13:00:00,105.58,105.66,105.44,105.44,1000.0,105.58,105.66,105.44,105.44,1000.0
2016-09-20 13:30:00,105.58,105.72,105.45,105.72,1400.0,105.58,105.72,105.45,105.72,1400.0
2016-09-20 14:00:00,105.84,106.18,105.71,106.18,3349.0,105.84,106.18,105.71,106.18,3349.0
2016-09-20 14:30:00,106.11,106.19,105.94,106.19,6210.0,106.11,106.19,105.94,106.19,6210.0
2016-09-20 15:00:00,106.23,106.44,106.01,106.36,6389.0,106.23,106.44,106.01,106.36,6389.0
2016-09-20 15:30:00,106.38,106.51,106.19,106.29,47712.0,106.38,106.51,106.19,106.29,47712.0
2016-09-21 09:30:00,106.93,107.15,106.37,107.15,3533.0,106.93,107.15,106.37,107.15,3533.0
2016-09-21 10:00:00,106.97,107.21,106.96,107.21,1000.0,106.97,107.21,106.96,107.21,1000.0
2016-09-21 10:30:00,107.17,107.78,107.17,107.29,1900.0,107.17,107.78,107.17,107.29,1900.0
2016-09-21 11:00:00,107.1,107.1,106.99,107.06,2006.0,107.1,107.1,106.99,107.06,2006.0
2016-09-21 11:30:00,106.92,106.97,106.84,106.96,2000.0,106.92,106.97,106.84,106.96,2000.0
2016-09-21 12:00:00,107.16,107.16,106.81,106.85,1300.0,107.16,107.16,106.81,106.85,1300.0
2016-09-21 12:30:00,106.84,106.98,106.84,106.98,1317.0,106.84,106.98,106.84,106.98,1317.0
2016-09-21 13:00:00,107.16,107.47,106.9,106.9,1600.0,107.16,107.47,106.9,106.9,1600.0
2016-09-21 13:30:00,106.91,107.07,106.85,107.01,2304.0,106.91,107.07,106.85,107.01,2304.0
2016-09-21 14:00:00,107.2,107.85,106.47,106.88,14268.0,107.2,107.85,106.47,106.88,14268.0
2016-09-21 14:30:00,106.67,107.5,106.67,107.33,2101.0,106.67,107.5,106.67,107.33,2101.0
2016-09-21 15:00:00,107.33,107.71,107.26,107.47,1400.0,107.33,107.71,107.26,107.47,1400.0
2016-09-21 15:30:00,107.45,108.15,107.45,108.11,15789.0,107.45,108.15,107.45,108.11,15789.0
2016-09-22 09:30:00,109.08,109.48,108.83,109.27,2953.0,109.08,109.48,108.83,109.27,2953.0
2016-09-22 10:00:00,108.84,109.48,108.84,109.42,8511.0,108.84,109.48,108.84,109.42,8511.0
2016-09-22 10:30:00,109.44,110.11,109.44,109.97,11983.0,109.44,110.11,109.44,109.97,11983.0
2016-09-22 11:00:00,109.87,110.01,109.55,110.0,7426.0,109.87,110.01,109.55,110.0,7426.0
2016-09-22 11:30:00,110.01,110.21,109.93,110.05,4980.0,110.01,110.21,109.93,110.05,4980.0
2016-09-22 12:00:00,110.07,110.14,109.92,110.06,2418.0,110.07,110.14,109.92,110.06,2418.0
2016-09-22 12:30:00,110.09,110.27,109.97,109.97,3000.0,110.09,110.27,109.97,109.97,3000.0
2016-09-22 13:00:00,109.98,110.45,109.98,110.34,2900.0,109.98,110.45,109.98,110.34,2900.0
2016-09-22 13:30:00,110.39,110.43,110.13,110.16,3413.0,110.39,110.43,110.13,110.16,3413.0
2016-09-22 14:00:00,110.19,110.32,109.97,110.22,3134.0,110.19,110.32,109.97,110.22,3134.0
2016-09-22 14:30:00,110.15,110.38,109.82,110.38,3469.0,110.15,110.38,109.82,110.38,3469.0
2016-09-22 15:00:00,110.24,110.57,110.2,110.51,6526.0,110.24,110.57,110.2,110.51,6526.0
2016-09-22 15:30:00,110.56,110.61,110.07,110.58,14807.0,110.56,110.61,110.07,110.58,14807.0
2016-09-23 09:30:00,110.11,110.3,108.83,109.34,38067.0,110.11,110.3,108.83,109.34,38067.0
2016-09-23 10:00:00,109.62,110.07,109.57,109.89,7424.0,109.62,110.07,109.57,109.89,7424.0
2016-09-23 10:30:00,109.96,110.09,109.69,109.94,7647.0,109.96,110.09,109.69,109.94,7647.0
2016-09-23 11:00:00,109.93,110.11,109.67,109.84,32638.0,109.93,110.11,109.67,109.84,32638.0
2016-09-23 11:30:00,109.9,109.92,109.77,109.86,2500.0,109.9,109.92,109.77,109.86,2500.0
2016-09-23 12:00:00,109.75,109.98,109.68,109.89,2701.0,109.75,109.98,109.68,109.89,2701.0
2016-09-23 12:30:00,109.94,109.94,109.62,109.62,1200.0,109.94,109.94,109.62,109.62,1200.0
2016-09-23 13:00:00,109.61,109.63,109.36,109.43,4519.0,109.61,109.63,109.36,109.43,4519.0
2016-09-23 13:30:00,109.41,109.41,109.15,109.19,1700.0,109.41,109.41,109.15,109.19,1700.0
2016-09-23 14:00:00,109.22,109.44,109.18,109.29,22713.0,109.22,109.44,109.18,109.29,22713.0
2016-09-23 14:30:00,109.38,109.48,109.07,109.22,4860.0,109.38,109.48,109.07,109.22,4860.0
2016-09-23 15:00:00,109.19,109.47,109.19,109.29,5480.0,109.19,109.47,109.19,109.29,5480.0
2016-09-23 15:30:00,109.38,109.5,108.9,108.91,24992.0,109.38,109.5,108.9,108.91,24992.0
2016-09-26 09:30:00,108.47,110.43,106.5,108.14,2706.0,108.47,110.43,106.5,108.14,2706.0
2016-09-26 10:00:00,108.51,109.13,108.41,108.97,4378.0,108.51,109.13,108.41,108.97,4378.0
2016-09-26 10:30:00,108.89,108.9,108.57,108.79,4659.0,108.89,108.9,108.57,108.79,4659.0
2016-09-26 11:00:00,108.68,109.06,108.61,108.81,3134.0,108.68,109.06,108.61,108.81,3134.0
2016-09-26 11:30:00,108.87,109.11,108.71,108.9,3200.0,108.87,109.11,108.71,108.9,3200.0
2016-09-26 12:00:00,108.76,109.08,108.53,109.08,3169.0,108.76,109.08,108.53,109.08,3169.0
2016-09-26 12:30:00,109.21,109.21,108.92,109.05,2100.0,109.21,109.21,108.92,109.05,2100.0
2016-09-26 13:00:00,109.11,109.14,108.86,108.98,2837.0,109.11,109.14,108.86,108.98,2837.0
2016-09-26 13:30:00,108.77,109.22,108.57,108.99,14003.0,108.77,109.22,108.57,108.99,14003.0
2016-09-26 14:00:00,108.89,109.07,108.78,108.81,5003.0,108.89,109.07,108.78,108.81,5003.0
2016-09-26 14:30:00,108.83,108.83,108.07,108.63,8250.0,108.83,108.83,108.07,108.63,8250.0
2016-09-26 15:00:00,108.52,108.68,108.37,108.49,4400.0,108.52,108.68,108.37,108.49,4400.0
2016-09-26 15:30:00,108.47,108.51,108.01,108.13,18690.0,108.47,108.51,108.01,108.13,18690.0
2016-09-27 09:30:00,107.86,108.42,107.83,108.39,1862.0,107.86,108.42,107.83,108.39,1862.0
2016-09-27 10:00:00,108.53,108.73,108.34,108.67,2217.0,108.53,108.73,108.34,108.67,2217.0
2016-09-27 10:30:00,108.15,108.43,108.15,108.41,2243.0,108.15,108.43,108.15,108.41,2243.0
2016-09-27 11:00:00,108.26,108.35,108.14,108.35,1600.0,108.26,108.35,108.14,108.35,1600.0
2016-09-27 11:30:00,108.48,108.55,108.33,108.53,1600.0,108.48,108.55,108.33,108.53,1600.0
2016-09-27 12:00:00,108.55,108.75,108.39,108.75,1904.0,108.55,108.75,108.39,108.75,1904.0
2016-09-27 12:30:00,108.68,108.72,108.57,108.69,1526.0,108.68,108.72,108.57,108.69,1526.0
2016-09-27 13:00:00,108.73,108.75,108.59,108.62,2700.0,108.73,108.75,108.59,108.62,2700.0
2016-09-27 13:30:00,108.72,108.95,108.71,108.79,2800.0,108.72,108.95,108.71,108.79,2800.0
2016-09-27 14:00:00,108.73,108.87,108.52,108.61,6083.0,108.73,108.87,108.52,108.61,6083.0
2016-09-27 14:30:00,108.65,108.72,108.05,108.26,14880.0,108.65,108.72,108.05,108.26,14880.0
2016-09-27 15:00:00,108.3,108.36,108.07,108.1,8306.0,108.3,108.36,108.07,108.1,8306.0
2016-09-27 15:30:00,108.1,108.26,108.05,108.14,19284.0,108.1,108.26,108.05,108.14,19284.0
2016-09-28 09:30:00,108.38,108.56,108.05,108.56,1376.0,108.38,108.56,108.05,108.56,1376.0
2016-09-28 10:00:00,108.76,108.76,108.26,108.3,4633.0,108.76,108.76,108.26,108.3,4633.0
2016-09-28 10:30:00,108.34,108.34,108.03,108.32,43122.0,108.34,108.34,108.03,108.32,43122.0
2016-09-28 11:00:00,108.12,108.23,108.02,108.14,2200.0,108.12,108.23,108.02,108.14,2200.0
2016-09-28 11:30:00,108.0,108.0,107.89,107.92,1000.0,108.0,108.0,107.89,107.92,1000.0
2016-09-28 12:00:00,107.92,108.31,107.91,108.1,2700.0,107.92,108.31,107.91,108.1,2700.0
2016-09-28 12:30:00,108.13,108.6,108.1,108.51,1579.0,108.13,108.6,108.1,108.51,1579.0
2016-09-28 13:00:00,108.35,108.42,108.12,108.33,3037.0,108.35,108.42,108.12,108.33,3037.0
2016-09-28 13:30:00,108.38,108.56,108.38,108.46,1200.0,108.38,108.56,108.38,108.46,1200.0
2016-09-28 14:00:00,108.45,108.75,108.28,108.64,4700.0,108.45,108.75,108.28,108.64,4700.0
2016-09-28 14:30:00,108.81,108.82,108.54,108.75,5001.0,108.81,108.82,108.54,108.75,5001.0
2016-09-28 15:00:00,108.73,108.73,108.5,108.58,3451.0,108.73,108.73,108.5,108.58,3451.0
2016-09-28 15:30:00,108.6,108.95,108.43,108.9,21430.0,108.6,108.95,108.43,108.9,21430.0
2016-09-29 09:30:00,108.82,108.82,108.0,108.12,1859.0,108.82,108.82,108.0,108.12,1859.0
2016-09-29 10:00:00,108.19,108.26,108.03,108.26,2397.0,108.19,108.26,108.03,108.26,2397.0
2016-09-29 10:30:00,108.21,108.22,107.86,107.93,1129.0,108.21,108.22,107.86,107.93,1129.0
2016-09-29 11:00:00,107.79,108.11,107.73,107.94,2550.0,107.79,108.11,107.73,107.94,2550.0
2016-09-29 11:30:00,108.02,108.04,107.74,107.74,1470.0,108.02,108.04,107.74,107.74,1470.0
2016-09-29 12:00:00,108.02,108.08,107.9,108.02,1570.0,108.02,108.08,107.9,108.02,1570.0
2016-09-29 12:30:00,107.97,107.97,107.18,107.18,1850.0,107.97,107.97,107.18,107.18,1850.0
2016-09-29 13:00:00,107.13,107.41,106.95,107.41,1767.0,107.13,107.41,106.95,107.41,1767.0
2016-09-29 13:30:00,107.18,107.35,106.92,106.94,1500.0,107.18,107.35,106.92,106.94,1500.0
2016-09-29 14:00:00,106.95,107.35,106.95,107.35,1011.0,106.95,107.35,106.95,107.35,1011.0
2016-09-29 14:30:00,107.4,107.68,107.33,107.46,5800.0,107.4,107.68,107.33,107.46,5800.0
2016-09-29 15:00:00,107.39,107.44,107.02,107.09,8080.0,107.39,107.44,107.02,107.09,8080.0
2016-09-29 15:30:00,107.21,107.33,106.6,106.63,22822.0,107.21,107.33,106.6,106.63,22822.0
2016-09-30 09:30:00,107.18,107.18,106.62,107.08,2213.0,107.18,107.18,106.62,107.08,2213.0
2016-09-30 10:00:00,107.12,107.64,107.06,107.5,4600.0,107.12,107.64,107.06,107.5,4600.0
2016-09-30 10:30:00,107.64,107.87,107.26,107.49,3100.0,107.64,107.87,107.26,107.49,3100.0
2016-09-30 11:00:00,107.54,108.13,107.52,107.91,6375.0,107.54,108.13,107.52,107.91,6375.0
2016-09-30 11:30:00,108.01,108.11,107.72,107.74,3700.0,108.01,108.11,107.72,107.74,3700.0
2016-09-30 12:00:00,107.91,108.05,107.75,108.05,2181.0,107.91,108.05,107.75,108.05,2181.0
2016-09-30 12:30:00,108.17,108.24,108.03,108.04,1100.0,108.17,108.24,108.03,108.04,1100.0
2016-09-30 13:00:00,108.01,108.14,107.8,107.81,1951.0,108.01,108.14,107.8,107.81,1951.0
2016-09-30 13:30:00,107.81,107.94,107.64,107.93,3800.0,107.81,107.94,107.64,107.93,3800.0
2016-09-30 14:00:00,107.93,108.07,107.92,108.06,2000.0,107.93,108.07,107.92,108.06,2000.0
2016-09-30 14:30:00,108.12,108.32,107.92,107.97,4900.0,108.12,108.32,107.92,107.97,4900.0
2016-09-30 15:00:00,108.02,108.33,107.97,108.28,5236.0,108.02,108.33,107.97,108.28,5236.0
2016-09-30 15:30:00,108.28,108.66,107.87,107.91,27624.0,108.28,108.66,107.87,107.91,27624.0
2016-10-03 09:30:00,107.65,107.71,107.06,107.58,2990.0,107.65,107.71,107.06,107.58,2990.0
2016-10-03 10:00:00,107.65,107.65,107.32,107.4,2043.0,107.65,107.65,107.32,107.4,2043.0
2016-10-03 10:30:00,107.56,108.11,107.56,107.94,1508.0,107.56,108.11,107.56,107.94,1508.0
2016-10-03 11:00:00,107.96,107.96,107.35,107.35,1921.0,107.96,107.96,107.35,107.35,1921.0
2016-10-03 11:30:00,107.35,107.42,107.1,107.42,1200.0,107.35,107.42,107.1,107.42,1200.0
2016-10-03 12:00:00,107.29,107.55,107.28,107.28,2500.0,107.29,107.55,107.28,107.28,2500.0
2016-10-03 12:30:00,107.44,107.49,107.31,107.38,1300.0,107.44,107.49,107.31,107.38,1300.0
2016-10-03 13:00:00,107.5,107.73,107.33,107.72,1563.0,107.5,107.73,107.33,107.72,1563.0
2016-10-03 13:30:00,107.65,107.73,107.41,107.62,3134.0,107.65,107.73,107.41,107.62,3134.0
2016-10-03 14:00:00,107.81,107.86,107.62,107.65,1400.0,107.81,107.86,107.62,107.65,1400.0
2016-10-03 14:30:00,107.67,107.67,107.36,107.5,2653.0,107.67,107.67,107.36,107.5,2653.0
2016-10-03 15:00:00,107.51,107.65,107.29,107.45,2100.0,107.51,107.65,107.29,107.45,2100.0
2016-10-03 15:30:00,107.44,107.5,107.13,107.41,18311.0,107.44,107.5,107.13,107.41,18311.0
2016-10-04 09:30:00,107.48,108.52,107.48,107.95,2609.0,107.48,108.52,107.48,107.95,2609.0
2016-10-04 10:00:00,108.05,108.2,107.5,107.91,5049.0,108.05,108.2,107.5,107.91,5049.0
2016-10-04 10:30:00,107.95,108.53,107.94,108.53,3200.0,107.95,108.53,107.94,108.53,3200.0
2016-10-04 11:00:00,108.43,108.43,107.83,107.93,4300.0,108.43,108.43,107.83,107.93,4300.0
2016-10-04 11:30:00,108.04,108.33,107.99,108.01,3303.0,108.04,108.33,107.99,108.01,3303.0
2016-10-04 12:00:00,108.14,108.14,107.75,107.95,1500.0,108.14,108.14,107.75,107.95,1500.0
2016-10-04 12:30:00,108.04,108.04,107.46,107.46,500.0,108.04,108.04,107.46,107.46,500.0
2016-10-04 13:00:00,107.79,107.79,106.95,106.95,1721.0,107.79,107.79,106.95,106.95,1721.0
2016-10-04 13:30:00,106.81,107.07,106.81,106.87,2235.0,106.81,107.07,106.81,106.87,2235.0
2016-10-04 14:00:00,107.02,107.06,106.75,106.78,2200.0,107.02,107.06,106.75,106.78,2200.0
2016-10-04 14:30:00,106.86,106.9,106.62,106.62,800.0,106.86,106.9,106.62,106.62,800.0
2016-10-04 15:00:00,106.64,107.03,106.62,107.03,4213.0,106.64,107.03,106.62,107.03,4213.0
2016-10-04 15:30:00,107.08,107.21,106.79,106.96,11718.0,107.08,107.21,106.79,106.96,11718.0
2016-10-05 09:30:00,107.65,107.86,106.77,107.84,2200.0,107.65,107.86,106.77,107.84,2200.0
2016-10-05 10:00:00,107.6,108.01,107.6,107.88,3895.0,107.6,108.01,107.6,107.88,3895.0
2016-10-05 10:30:00,107.86,108.31,107.81,108.16,11605.0,107.86,108.31,107.81,108.16,11605.0
2016-10-05 11:00:00,108.07,108.23,107.8,107.8,18893.0,108.07,108.23,107.8,107.8,18893.0
2016-10-05 11:30:00,107.89,108.3,107.89,108.17,3400.0,107.89,108.3,107.89,108.17,3400.0
2016-10-05 12:00:00,108.2,108.58,108.17,108.31,9499.0,108.2,108.58,108.17,108.31,9499.0
2016-10-05 12:30:00,108.29,108.33,108.07,108.25,5800.0,108.29,108.33,108.07,108.25,5800.0
2016-10-05 13:00:00,108.18,108.18,108.01,108.01,900.0,108.18,108.18,108.01,108.01,900.0
2016-10-05 13:30:00,108.02,108.14,108.01,108.08,600.0,108.02,108.14,108.01,108.08,600.0
2016-10-05 14:00:00,108.09,108.21,107.85,107.85,2120.0,108.09,108.21,107.85,107.85,2120.0
2016-10-05 14:30:00,107.82,107.82,107.66,107.75,2079.0,107.82,107.82,107.66,107.75,2079.0
2016-10-05 15:00:00,107.75,107.79,107.33,107.4,2700.0,107.75,107.79,107.33,107.4,2700.0
2016-10-05 15:30:00,107.36,107.86,107.35,107.54,21177.0,107.36,107.86,107.35,107.54,21177.0
2016-10-06 09:30:00,107.49,107.49,106.76,106.85,1457.0,107.49,107.49,106.76,106.85,1457.0
2016-10-06 10:00:00,106.79,106.93,106.79,106.93,200.0,106.79,106.93,106.79,106.93,200.0
2016-10-06 10:30:00,106.93,107.03,106.73,106.8,1964.0,106.93,107.03,106.73,106.8,1964.0
2016-10-06 11:00:00,106.7,107.01,106.36,106.5,2700.0,106.7,107.01,106.36,106.5,2700.0
2016-10-06 11:30:00,106.76,107.38,106.45,107.21,9513.0,106.76,107.38,106.45,107.21,9513.0
2016-10-06 12:00:00,107.26,107.42,107.08,107.08,1602.0,107.26,107.42,107.08,107.08,1602.0
2016-10-06 12:30:00,107.36,107.52,107.27,107.52,2058.0,107.36,107.52,107.27,107.52,2058.0
2016-10-06 13:00:00,107.59,107.59,107.36,107.45,710.0,107.59,107.59,107.36,107.45,710.0
2016-10-06 13:30:00,107.45,107.59,107.26,107.35,13044.0,107.45,107.59,107.26,107.35,13044.0
2016-10-06 14:00:00,107.32,107.48,107.14,107.27,22626.0,107.32,107.48,107.14,107.27,22626.0
2016-10-06 14:30:00,107.24,107.33,106.95,107.05,25544.0,107.24,107.33,106.95,107.05,25544.0
2016-10-06 15:00:00,107.2,107.75,106.99,107.75,15685.0,107.2,107.75,106.99,107.75,15685.0
2016-10-06 15:30:00,107.79,107.81,107.32,107.48,23823.0,107.79,107.81,107.32,107.48,23823.0
2016-10-07 09:30:00,107.3,107.3,105.51,105.98,4997.0,107.3,107.3,105.51,105.98,4997.0
2016-10-07 10:00:00,106.03,106.21,104.97,104.97,21558.0,106.03,106.21,104.97,104.97,21558.0
2016-10-07 10:30:00,105.04,105.43,104.9,105.34,4273.0,105.04,105.43,104.9,105.34,4273.0
2016-10-07 11:00:00,105.34,105.5,104.93,105.5,14220.0,105.34,105.5,104.93,105.5,14220.0
2016-10-07 11:30:00,105.45,105.5,104.68,104.83,5141.0,105.45,105.5,104.68,104.83,5141.0
2016-10-07 12:00:00,104.8,104.87,104.49,104.6,5260.0,104.8,104.87,104.49,104.6,5260.0
2016-10-07 12:30:00,104.57,104.65,104.45,104.56,1126.0,104.57,104.65,104.45,104.56,1126.0
2016-10-07 13:00:00,104.63,104.86,104.4,104.86,3900.0,104.63,104.86,104.4,104.86,3900.0
2016-10-07 13:30:00,104.93,105.41,104.93,105.23,3611.0,104.93,105.41,104.93,105.23,3611.0
2016-10-07 14:00:00,105.25,105.45,104.97,105.25,16991.0,105.25,105.45,104.97,105.25,16991.0
2016-10-07 14:30:00,105.25,106.55,105.18,105.95,50941.0,105.25,106.55,105.18,105.95,50941.0
2016-10-07 15:00:00,105.9,105.99,105.6,105.75,17894.0,105.9,105.99,105.6,105.75,17894.0
2016-10-07 15:30:00,105.79,105.81,105.07,105.23,28014.0,105.79,105.81,105.07,105.23,28014.0
2016-10-10 09:30:00,105.86,106.55,105.34,106.31,8017.0,105.86,106.55,105.34,106.31,8017.0
2016-10-10 10:00:00,106.33,106.4,105.99,106.07,3900.0,106.33,106.4,105.99,106.07,3900.0
2016-10-10 10:30:00,106.07,106.35,105.93,105.93,6618.0,106.07,106.35,105.93,105.93,6618.0
2016-10-10 11:00:00,105.9,106.13,105.85,106.02,18196.0,105.9,106.13,105.85,106.02,18196.0
2016-10-10 11:30:00,106.01,106.06,105.61,106.0,18600.0,106.01,106.06,105.61,106.0,18600.0
2016-10-10 12:00:00,105.97,105.97,105.56,105.72,3637.0,105.97,105.97,105.56,105.72,3637.0
2016-10-10 12:30:00,105.7,105.86,105.63,105.73,2800.0,105.7,105.86,105.63,105.73,2800.0
2016-10-10 13:00:00,105.92,106.21,105.85,106.19,1500.0,105.92,106.21,105.85,106.19,1500.0
2016-10-10 13:30:00,106.15,106.23,105.8,105.83,4677.0,106.15,106.23,105.8,105.83,4677.0
2016-10-10 14:00:00,105.73,105.97,105.73,105.97,800.0,105.73,105.97,105.73,105.97,800.0
2016-10-10 14:30:00,105.92,105.98,105.69,105.84,1300.0,105.92,105.98,105.69,105.84,1300.0
2016-10-10 15:00:00,105.84,105.88,105.68,105.71,3060.0,105.84,105.88,105.68,105.71,3060.0
2016-10-10 15:30:00,105.74,105.85,105.62,105.65,22056.0,105.74,105.85,105.62,105.65,22056.0
2016-10-11 09:30:00,105.17,105.17,104.5,104.51,2143.0,105.17,105.17,104.5,104.51,2143.0
2016-10-11 10:00:00,104.62,104.9,104.36,104.41,2392.0,104.62,104.9,104.36,104.41,2392.0
2016-10-11 10:30:00,104.58,104.61,104.28,104.28,2000.0,104.58,104.61,104.28,104.28,2000.0
2016-10-11 11:00:00,104.0,104.02,103.51,103.51,5000.0,104.0,104.02,103.51,103.51,5000.0
2016-10-11 11:30:00,103.25,103.51,103.08,103.22,4657.0,103.25,103.51,103.08,103.22,4657.0
2016-10-11 12:00:00,103.34,103.4,103.0,103.25,3600.0,103.34,103.4,103.0,103.25,3600.0
2016-10-11 12:30:00,103.28,103.53,103.11,103.19,2720.0,103.28,103.53,103.11,103.19,2720.0
2016-10-11 13:00:00,103.06,103.15,102.95,103.12,1953.0,103.06,103.15,102.95,103.12,1953.0
2016-10-11 13:30:00,103.13,103.13,102.76,102.76,1869.0,103.13,103.13,102.76,102.76,1869.0
2016-10-11 14:00:00,102.73,102.91,102.37,102.45,2906.0,102.73,102.91,102.37,102.45,2906.0
2016-10-11 14:30:00,102.32,102.72,102.32,102.72,4608.0,102.32,102.72,102.32,102.72,4608.0
2016-10-11 15:00:00,102.63,102.81,102.3,102.57,5014.0,102.63,102.81,102.3,102.57,5014.0
2016-10-11 15:30:00,102.57,102.77,102.51,102.7,13341.0,102.57,102.77,102.51,102.7,13341.0
2016-10-12 09:30:00,102.99,103.02,102.04,103.02,2118.0,102.99,103.02,102.04,103.02,2118.0
2016-10-12 10:00:00,103.14,103.19,102.52,103.17,2377.0,103.14,103.19,102.52,103.17,2377.0
2016-10-12 10:30:00,102.97,102.97,102.59,102.68,1900.0,102.97,102.97,102.59,102.68,1900.0
2016-10-12 11:00:00,102.9,103.69,102.9,103.69,6000.0,102.9,103.69,102.9,103.69,6000.0
2016-10-12 11:30:00,103.57,103.79,103.48,103.52,8820.0,103.57,103.79,103.48,103.52,8820.0
2016-10-12 12:00:00,103.49,103.59,103.34,103.59,1200.0,103.49,103.59,103.34,103.59,1200.0
2016-10-12 12:30:00,103.47,103.51,103.38,103.38,700.0,103.47,103.51,103.38,103.38,700.0
2016-10-12 13:00:00,103.3,103.44,103.19,103.38,1561.0,103.3,103.44,103.19,103.38,1561.0
2016-10-12 13:30:00,103.47,103.47,103.04,103.45,21105.0,103.47,103.47,103.04,103.45,21105.0
2016-10-12 14:00:00,103.41,103.59,103.11,103.5,17790.0,103.41,103.59,103.11,103.5,17790.0
2016-10-12 14:30:00,103.46,103.71,103.39,103.44,7358.0,103.46,103.71,103.39,103.44,7358.0
2016-10-12 15:00:00,103.57,103.57,103.21,103.21,1700.0,103.57,103.57,103.21,103.21,1700.0
2016-10-12 15:30:00,103.09,103.52,103.09,103.42,9736.0,103.09,103.52,103.09,103.42,9736.0
2016-10-13 09:30:00,102.64,103.01,102.33,102.33,2183.0,102.64,103.01,102.33,102.33,2183.0
2016-10-13 10:00:00,102.24,102.46,101.9,102.07,2400.0,102.24,102.46,101.9,102.07,2400.0
2016-10-13 10:30:00,102.1,102.61,102.1,102.3,2000.0,102.1,102.61,102.1,102.3,2000.0
2016-10-13 11:00:00,102.36,102.85,102.36,102.85,700.0,102.36,102.85,102.36,102.85,700.0
2016-10-13 11:30:00,102.83,102.93,102.61,102.61,600.0,102.83,102.93,102.61,102.61,600.0
2016-10-13 12:00:00,102.6,102.84,102.6,102.75,1200.0,102.6,102.84,102.6,102.75,1200.0
2016-10-13 12:30:00,102.75,102.97,102.75,102.97,901.0,102.75,102.97,102.75,102.97,901.0
2016-10-13 13:00:00,102.9,103.08,102.86,102.86,1019.0,102.9,103.08,102.86,102.86,1019.0
2016-10-13 13:30:00,102.85,103.14,102.78,103.04,1200.0,102.85,103.14,102.78,103.04,1200.0
2016-10-13 14:00:00,103.03,103.14,102.9,103.02,1904.0,103.03,103.14,102.9,103.02,1904.0
2016-10-13 14:30:00,103.03,103.32,102.88,103.32,2509.0,103.03,103.32,102.88,103.32,2509.0
2016-10-13 15:00:00,103.19,103.3,102.92,102.92,3600.0,103.19,103.3,102.92,102.92,3600.0
2016-10-13 15:30:00,102.95,103.03,102.62,102.93,23224.0,102.95,103.03,102.62,102.93,23224.0
2016-10-14 09:30:00,103.71,103.79,103.71,103.79,1059.0,103.71,103.79,103.71,103.79,1059.0
2016-10-14 10:00:00,104.04,104.11,103.82,103.95,1883.0,104.04,104.11,103.82,103.95,1883.0
2016-10-14 10:30:00,103.89,103.96,103.48,103.63,600.0,103.89,103.96,103.48,103.63,600.0
2016-10-14 11:00:00,103.62,103.62,103.16,103.23,1500.0,103.62,103.62,103.16,103.23,1500.0
2016-10-14 11:30:00,103.23,103.23,103.0,103.01,1500.0,103.23,103.23,103.0,103.01,1500.0
2016-10-14 12:00:00,102.97,103.04,102.93,103.01,1700.0,102.97,103.04,102.93,103.01,1700.0
2016-10-14 12:30:00,103.06,103.37,103.01,103.05,4714.0,103.06,103.37,103.01,103.05,4714.0
2016-10-14 13:00:00,102.91,103.28,102.9,103.28,1922.0,102.91,103.28,102.9,103.28,1922.0
2016-10-14 13:30:00,103.19,103.38,103.18,103.18,1126.0,103.19,103.38,103.18,103.18,1126.0
2016-10-14 14:00:00,103.09,103.43,103.08,103.3,9760.0,103.09,103.43,103.08,103.3,9760.0
2016-10-14 14:30:00,103.38,103.58,103.11,103.3,17673.0,103.38,103.58,103.11,103.3,17673.0
2016-10-14 15:00:00,103.23,103.43,103.23,103.31,2907.0,103.23,103.43,103.23,103.31,2907.0
2016-10-14 15:30:00,103.41,103.53,103.2,103.21,11428.0,103.41,103.53,103.2,103.21,11428.0
2016-10-17 09:30:00,103.15,103.81,103.15,103.66,1810.0,103.15,103.81,103.15,103.66,1810.0
2016-10-17 10:00:00,103.69,103.91,103.57,103.91,3116.0,103.69,103.91,103.57,103.91,3116.0
2016-10-17 10:30:00,103.81,103.86,103.45,103.45,2900.0,103.81,103.86,103.45,103.45,2900.0
2016-10-17 11:00:00,103.33,103.76,103.33,103.76,1401.0,103.33,103.76,103.33,103.76,1401.0
2016-10-17 11:30:00,103.8,104.09,103.8,104.03,1600.0,103.8,104.09,103.8,104.03,1600.0
2016-10-17 12:00:00,104.03,104.23,103.89,104.04,2267.0,104.03,104.23,103.89,104.04,2267.0
2016-10-17 12:30:00,104.07,104.3,104.0,104.26,5900.0,104.07,104.3,104.0,104.26,5900.0
2016-10-17 13:00:00,104.3,104.3,103.87,103.87,6402.0,104.3,104.3,103.87,103.87,6402.0
2016-10-17 13:30:00,103.95,104.11,103.93,103.93,1399.0,103.95,104.11,103.93,103.93,1399.0
2016-10-17 14:00:00,103.99,104.08,103.99,104.08,1800.0,103.99,104.08,103.99,104.08,1800.0
2016-10-17 14:30:00,104.01,104.21,103.95,104.15,4131.0,104.01,104.21,103.95,104.15,4131.0
2016-10-17 15:00:00,104.2,104.23,104.1,104.14,4424.0,104.2,104.23,104.1,104.14,4424.0
2016-10-17 15:30:00,104.11,104.16,103.96,104.14,17869.0,104.11,104.16,103.96,104.14,17869.0
2016-10-18 09:30:00,105.25,106.45,104.93,105.35,7128.0,105.25,106.45,104.93,105.35,7128.0
2016-10-18 10:00:00,105.4,105.87,104.6,104.6,18707.0,105.4,105.87,104.6,104.6,18707.0
2016-10-18 10:30:00,104.64,104.78,104.42,104.74,2967.0,104.64,104.78,104.42,104.74,2967.0
2016-10-18 11:00:00,104.72,104.73,104.41,104.71,2100.0,104.72,104.73,104.41,104.71,2100.0
2016-10-18 11:30:00,104.83,105.14,104.75,105.09,2400.0,104.83,105.14,104.75,105.09,2400.0
2016-10-18 12:00:00,105.12,105.17,104.84,105.1,7347.0,105.12,105.17,104.84,105.1,7347.0
2016-10-18 12:30:00,105.15,105.43,105.13,105.37,1000.0,105.15,105.43,105.13,105.37,1000.0
2016-10-18 13:00:00,105.36,105.39,105.31,105.31,900.0,105.36,105.39,105.31,105.31,900.0
2016-10-18 13:30:00,105.24,105.26,105.19,105.23,1100.0,105.24,105.26,105.19,105.23,1100.0
2016-10-18 14:00:00,105.32,105.41,105.28,105.32,900.0,105.32,105.41,105.28,105.32,900.0
2016-10-18 14:30:00,105.4,105.48,105.23,105.34,3808.0,105.4,105.48,105.23,105.34,3808.0
2016-10-18 15:00:00,105.38,105.38,105.1,105.1,2711.0,105.38,105.38,105.1,105.1,2711.0
2016-10-18 15:30:00,105.12,105.23,105.0,105.13,11550.0,105.12,105.23,105.0,105.13,11550.0
2016-10-19 09:30:00,105.04,105.19,104.18,105.19,1438.0,105.04,105.19,104.18,105.19,1438.0
2016-10-19 10:00:00,104.74,104.86,104.44,104.86,1011.0,104.74,104.86,104.44,104.86,1011.0
2016-10-19 10:30:00,104.83,105.33,104.83,105.31,1122.0,104.83,105.33,104.83,105.31,1122.0
2016-10-19 11:00:00,105.16,105.47,105.16,105.38,1900.0,105.16,105.47,105.16,105.38,1900.0
2016-10-19 11:30:00,105.28,106.02,105.28,106.02,2200.0,105.28,106.02,105.28,106.02,2200.0
2016-10-19 12:00:00,105.88,106.01,105.61,105.81,2600.0,105.88,106.01,105.61,105.81,2600.0
2016-10-19 12:30:00,105.68,106.4,105.65,105.96,7700.0,105.68,106.4,105.65,105.96,7700.0
2016-10-19 13:00:00,105.99,106.23,105.99,106.23,1606.0,105.99,106.23,105.99,106.23,1606.0
2016-10-19 13:30:00,106.25,106.35,106.12,106.15,2303.0,106.25,106.35,106.12,106.15,2303.0
2016-10-19 14:00:00,106.15,106.27,106.15,106.25,3157.0,106.15,106.27,106.15,106.25,3157.0
2016-10-19 14:30:00,106.2,106.2,106.02,106.07,2000.0,106.2,106.2,106.02,106.07,2000.0
2016-10-19 15:00:00,106.04,106.11,105.94,106.05,2783.0,106.04,106.11,105.94,106.05,2783.0
2016-10-19 15:30:00,106.02,106.02,105.63,105.67,7770.0,106.02,106.02,105.63,105.67,7770.0
2016-10-20 09:30:00,105.46,106.83,105.3,106.38,2355.0,105.46,106.83,105.3,106.38,2355.0
2016-10-20 10:00:00,106.35,106.35,105.51,105.71,3735.0,106.35,106.35,105.51,105.71,3735.0
2016-10-20 10:30:00,105.53,105.71,104.8,104.82,5300.0,105.53,105.71,104.8,104.82,5300.0
2016-10-20 11:00:00,104.78,105.42,104.78,105.31,3100.0,104.78,105.42,104.78,105.31,3100.0
2016-10-20 11:30:00,105.33,105.43,105.18,105.39,2331.0,105.33,105.43,105.18,105.39,2331.0
2016-10-20 12:00:00,105.49,105.5,105.32,105.36,1540.0,105.49,105.5,105.32,105.36,1540.0
2016-10-20 12:30:00,105.43,105.9,105.43,105.89,1418.0,105.43,105.9,105.43,105.89,1418.0
2016-10-20 13:00:00,105.82,105.9,105.69,105.71,1300.0,105.82,105.9,105.69,105.71,1300.0
2016-10-20 13:30:00,105.75,105.75,105.59,105.68,1000.0,105.75,105.75,105.59,105.68,1000.0
2016-10-20 14:00:00,105.52,105.63,105.52,105.63,1025.0,105.52,105.63,105.52,105.63,1025.0
2016-10-20 14:30:00,105.57,105.79,105.57,105.79,900.0,105.57,105.79,105.57,105.79,900.0
2016-10-20 15:00:00,105.76,105.76,105.64,105.64,2044.0,105.76,105.76,105.64,105.64,2044.0
2016-10-20 15:30:00,105.57,105.61,105.41,105.41,10634.0,105.57,105.61,105.41,105.41,10634.0
2016-10-21 09:30:00,104.14,104.55,103.51,104.55,2875.0,104.14,104.55,103.51,104.55,2875.0
2016-10-21 10:00:00,104.8,104.8,104.04,104.07,2420.0,104.8,104.8,104.04,104.07,2420.0
2016-10-21 10:30:00,104.25,104.63,104.25,104.63,2100.0,104.25,104.63,104.25,104.63,2100.0
2016-10-21 11:00:00,104.73,104.88,104.73,104.79,814.0,104.73,104.88,104.73,104.79,814.0
2016-10-21 11:30:00,104.76,105.02,104.76,105.01,1091.0,104.76,105.02,104.76,105.01,1091.0
2016-10-21 12:00:00,105.01,105.01,105.01,105.01,0.0,105.01,105.01,105.01,105.01,0.0
2016-10-21 12:30:00,105.02,105.03,104.91,104.91,900.0,105.02,105.03,104.91,104.91,900.0
2016-10-21 13:00:00,104.89,105.07,104.84,104.85,2711.0,104.89,105.07,104.84,104.85,2711.0
2016-10-21 13:30:00,104.89,104.91,104.88,104.9,1899.0,104.89,104.91,104.88,104.9,1899.0
2016-10-21 14:00:00,104.97,105.05,104.94,105.05,600.0,104.97,105.05,104.94,105.05,600.0
2016-10-21 14:30:00,105.09,105.22,105.05,105.22,1862.0,105.09,105.22,105.05,105.22,1862.0
2016-10-21 15:00:00,105.24,105.29,105.02,105.02,500.0,105.24,105.29,105.02,105.02,500.0
2016-10-21 15:30:00,105.03,105.26,104.88,105.14,5985.0,105.03,105.26,104.88,105.14,5985.0
2016-10-24 09:30:00,106.85,107.13,106.22,106.51,2204.0,106.85,107.13,106.22,106.51,2204.0
2016-10-24 10:00:00,107.01,107.05,106.64,106.82,2500.0,107.01,107.05,106.64,106.82,2500.0
2016-10-24 10:30:00,106.84,107.22,106.78,107.18,2940.0,106.84,107.22,106.78,107.18,2940.0
2016-10-24 11:00:00,106.94,107.02,106.72,106.72,1768.0,106.94,107.02,106.72,106.72,1768.0
2016-10-24 11:30:00,106.61,106.66,106.48,106.49,422.0,106.61,106.66,106.48,106.49,422.0
2016-10-24 12:00:00,106.33,106.39,106.21,106.39,855.0,106.33,106.39,106.21,106.39,855.0
2016-10-24 12:30:00,106.34,106.35,106.02,106.11,1900.0,106.34,106.35,106.02,106.11,1900.0
2016-10-24 13:00:00,106.18,106.23,106.15,106.23,733.0,106.18,106.23,106.15,106.23,733.0
2016-10-24 13:30:00,106.17,106.4,106.17,106.36,910.0,106.17,106.4,106.17,106.36,910.0
2016-10-24 14:00:00,106.42,106.63,106.41,106.63,2400.0,106.42,106.63,106.41,106.63,2400.0
2016-10-24 14:30:00,106.63,106.63,106.46,106.49,1238.0,106.63,106.63,106.46,106.49,1238.0
2016-10-24 15:00:00,106.48,106.49,106.35,106.46,4693.0,106.48,106.49,106.35,106.46,4693.0
2016-10-24 15:30:00,106.45,106.49,106.33,106.42,20378.0,106.45,106.49,106.33,106.42,20378.0
2016-10-25 09:30:00,106.08,107.44,106.08,106.47,1667.0,106.08,107.44,106.08,106.47,1667.0
2016-10-25 10:00:00,106.6,106.7,105.99,106.2,2700.0,106.6,106.7,105.99,106.2,2700.0
2016-10-25 10:30:00,106.23,106.24,105.54,105.65,4803.0,106.23,106.24,105.54,105.65,4803.0
2016-10-25 11:00:00,105.57,105.68,105.4,105.51,3800.0,105.57,105.68,105.4,105.51,3800.0
2016-10-25 11:30:00,105.62,105.81,105.58,105.58,1807.0,105.62,105.81,105.58,105.58,1807.0
2016-10-25 12:00:00,105.87,105.87,105.56,105.66,1300.0,105.87,105.87,105.56,105.66,1300.0
2016-10-25 12:30:00,105.75,105.75,105.54,105.69,1600.0,105.75,105.75,105.54,105.69,1600.0
2016-10-25 13:00:00,105.73,105.81,105.72,105.81,475.0,105.73,105.81,105.72,105.81,475.0
2016-10-25 13:30:00,105.87,105.87,105.74,105.74,1863.0,105.87,105.87,105.74,105.74,1863.0
2016-10-25 14:00:00,105.82,106.02,105.8,105.97,2834.0,105.82,106.02,105.8,105.97,2834.0
2016-10-25 14:30:00,105.96,105.96,105.75,105.75,1500.0,105.96,105.96,105.75,105.75,1500.0
2016-10-25 15:00:00,105.81,105.82,105.66,105.82,4055.0,105.81,105.82,105.66,105.82,4055.0
2016-10-25 15:30:00,105.84,105.87,105.52,105.69,11915.0,105.84,105.87,105.52,105.69,11915.0
2016-10-26 09:30:00,105.27,106.14,105.27,105.52,1926.0,105.27,106.14,105.27,105.52,1926.0
2016-10-26 10:00:00,105.62,105.85,105.58,105.84,2482.0,105.62,105.85,105.58,105.84,2482.0
2016-10-26 10:30:00,105.98,106.12,105.66,105.76,2100.0,105.98,106.12,105.66,105.76,2100.0
2016-10-26 11:00:00,106.01,106.3,105.75,106.04,7399.0,106.01,106.3,105.75,106.04,7399.0
2016-10-26 11:30:00,106.16,106.2,105.85,105.97,4500.0,106.16,106.2,105.85,105.97,4500.0
2016-10-26 12:00:00,106.12,106.57,106.12,106.57,9855.0,106.12,106.57,106.12,106.57,9855.0
2016-10-26 12:30:00,106.52,106.75,106.52,106.75,1270.0,106.52,106.75,106.52,106.75,1270.0
2016-10-26 13:00:00,106.71,106.71,106.44,106.45,1372.0,106.71,106.71,106.44,106.45,1372.0
2016-10-26 13:30:00,106.5,106.57,105.98,105.98,2347.0,106.5,106.57,105.98,105.98,2347.0
2016-10-26 14:00:00,106.14,106.14,105.88,105.99,1900.0,106.14,106.14,105.88,105.99,1900.0
2016-10-26 14:30:00,106.05,106.27,105.99,106.27,2827.0,106.05,106.27,105.99,106.27,2827.0
2016-10-26 15:00:00,106.26,106.47,106.19,106.42,3900.0,106.26,106.47,106.19,106.42,3900.0
2016-10-26 15:30:00,106.41,106.41,106.09,106.21,12430.0,106.41,106.41,106.09,106.21,12430.0
2016-10-27 09:30:00,106.82,106.82,105.85,105.86,1834.0,106.82,106.82,105.85,105.86,1834.0
2016-10-27 10:00:00,105.57,105.76,105.09,105.24,1868.0,105.57,105.76,105.09,105.24,1868.0
2016-10-27 10:30:00,105.41,105.8,105.33,105.8,2500.0,105.41,105.8,105.33,105.8,2500.0
2016-10-27 11:00:00,105.51,106.1,105.51,105.76,15517.0,105.51,106.1,105.51,105.76,15517.0
2016-10-27 11:30:00,105.84,106.1,105.59,105.91,1600.0,105.84,106.1,105.59,105.91,1600.0
2016-10-27 12:00:00,105.98,106.24,105.6,105.65,2294.0,105.98,106.24,105.6,105.65,2294.0
2016-10-27 12:30:00,105.49,105.77,105.38,105.77,1100.0,105.49,105.77,105.38,105.77,1100.0
2016-10-27 13:00:00,105.91,105.99,105.67,105.68,2773.0,105.91,105.99,105.67,105.68,2773.0
2016-10-27 13:30:00,105.7,105.88,105.66,105.72,4431.0,105.7,105.88,105.66,105.72,4431.0
2016-10-27 14:00:00,105.77,105.85,105.65,105.65,2000.0,105.77,105.85,105.65,105.65,2000.0
2016-10-27 14:30:00,105.72,105.75,105.34,105.4,2206.0,105.72,105.75,105.34,105.4,2206.0
2016-10-27 15:00:00,105.4,105.48,105.24,105.4,5572.0,105.4,105.48,105.24,105.4,5572.0
2016-10-27 15:30:00,105.41,105.94,105.35,105.92,23371.0,105.41,105.94,105.35,105.92,23371.0
2016-10-28 09:30:00,105.78,106.65,105.55,106.43,2016.0,105.78,106.65,105.55,106.43,2016.0
2016-10-28 10:00:00,106.34,106.34,105.79,106.26,1900.0,106.34,106.34,105.79,106.26,1900.0
2016-10-28 10:30:00,106.17,106.48,106.17,106.41,1570.0,106.17,106.48,106.17,106.41,1570.0
2016-10-28 11:00:00,106.25,106.48,106.24,106.48,800.0,106.25,106.48,106.24,106.48,800.0
2016-10-28 11:30:00,106.42,106.58,106.29,106.37,734.0,106.42,106.58,106.29,106.37,734.0
2016-10-28 12:00:00,106.35,106.66,106.35,106.61,1400.0,106.35,106.66,106.35,106.61,1400.0
2016-10-28 12:30:00,106.62,106.93,106.5,106.82,2818.0,106.62,106.93,106.5,106.82,2818.0
2016-10-28 13:00:00,106.75,106.75,106.21,106.29,2800.0,106.75,106.75,106.21,106.29,2800.0
2016-10-28 13:30:00,106.28,106.28,105.83,105.83,900.0,106.28,106.28,105.83,105.83,900.0
2016-10-28 14:00:00,105.88,106.3,105.8,106.24,1148.0,105.88,106.3,105.8,106.24,1148.0
2016-10-28 14:30:00,106.34,106.46,106.19,106.26,1600.0,106.34,106.46,106.19,106.26,1600.0
2016-10-28 15:00:00,106.23,106.86,106.12,106.68,51400.0,106.23,106.86,106.12,106.68,51400.0
2016-10-28 15:30:00,106.63,106.66,106.11,106.33,21401.0,106.63,106.66,106.11,106.33,21401.0
2016-10-31 09:30:00,106.55,107.22,106.55,106.92,870.0,106.55,107.22,106.55,106.92,870.0
2016-10-31 10:00:00,106.97,107.03,106.5,107.03,11948.0,106.97,107.03,106.5,107.03,11948.0
2016-10-31 10:30:00,106.77,106.79,106.63,106.64,1700.0,106.77,106.79,106.63,106.64,1700.0
2016-10-31 11:00:00,106.7,106.99,106.68,106.99,1000.0,106.7,106.99,106.68,106.99,1000.0
2016-10-31 11:30:00,106.99,107.25,106.9,107.08,2258.0,106.99,107.25,106.9,107.08,2258.0
2016-10-31 12:00:00,106.89,107.09,106.87,107.04,2399.0,106.89,107.09,106.87,107.04,2399.0
2016-10-31 12:30:00,107.09,107.12,107.07,107.1,577.0,107.09,107.12,107.07,107.1,577.0
2016-10-31 13:00:00,107.0,107.02,106.7,107.02,4735.0,107.0,107.02,106.7,107.02,4735.0
2016-10-31 13:30:00,107.02,107.67,107.02,107.5,5586.0,107.02,107.67,107.02,107.5,5586.0
2016-10-31 14:00:00,107.62,107.81,107.57,107.6,5286.0,107.62,107.81,107.57,107.6,5286.0
2016-10-31 14:30:00,107.75,108.08,107.73,108.05,7340.0,107.75,108.08,107.73,108.05,7340.0
2016-10-31 15:00:00,108.01,108.81,107.87,108.75,11980.0,108.01,108.81,107.87,108.75,11980.0
2016-10-31 15:30:00,108.87,108.87,107.57,107.68,39253.0,108.87,108.87,107.57,107.68,39253.0
2016-11-01 09:30:00,108.21,110.18,107.6,107.67,960.0,108.21,110.18,107.6,107.67,960.0
2016-11-01 10:00:00,107.92,108.27,106.75,107.08,9398.0,107.92,108.27,106.75,107.08,9398.0
2016-11-01 10:30:00,106.92,107.33,106.86,107.3,4000.0,106.92,107.33,106.86,107.3,4000.0
2016-11-01 11:00:00,107.46,107.5,107.07,107.18,22710.0,107.46,107.5,107.07,107.18,22710.0
2016-11-01 11:30:00,107.15,107.16,106.43,106.89,10202.0,107.15,107.16,106.43,106.89,10202.0
2016-11-01 12:00:00,106.79,107.03,106.31,106.72,26522.0,106.79,107.03,106.31,106.72,26522.0
2016-11-01 12:30:00,106.67,106.97,106.42,106.76,7200.0,106.67,106.97,106.42,106.76,7200.0
2016-11-01 13:00:00,106.81,106.81,106.19,106.35,2200.0,106.81,106.81,106.19,106.35,2200.0
2016-11-01 13:30:00,106.28,106.36,105.99,106.14,3231.0,106.28,106.36,105.99,106.14,3231.0
2016-11-01 14:00:00,106.02,106.03,105.34,105.72,3602.0,106.02,106.03,105.34,105.72,3602.0
2016-11-01 14:30:00,105.7,106.06,105.57,105.68,4900.0,105.7,106.06,105.57,105.68,4900.0
2016-11-01 15:00:00,105.61,105.85,105.52,105.66,7003.0,105.61,105.85,105.52,105.66,7003.0
2016-11-01 15:30:00,105.68,105.9,105.39,105.39,22251.0,105.68,105.9,105.39,105.39,22251.0
2016-11-02 09:30:00,105.26,105.75,105.26,105.58,1867.0,105.26,105.75,105.26,105.58,1867.0
2016-11-02 10:00:00,105.53,105.53,104.74,105.36,3944.0,105.53,105.53,104.74,105.36,3944.0
2016-11-02 10:30:00,104.89,105.65,104.89,105.64,6301.0,104.89,105.65,104.89,105.64,6301.0
2016-11-02 11:00:00,105.42,105.74,105.09,105.41,5200.0,105.42,105.74,105.09,105.41,5200.0
2016-11-02 11:30:00,105.43,105.43,104.21,104.21,10292.0,105.43,105.43,104.21,104.21,10292.0
2016-11-02 12:00:00,104.22,104.53,103.91,103.91,3112.0,104.22,104.53,103.91,103.91,3112.0
2016-11-02 12:30:00,103.81,104.18,103.62,103.95,1900.0,103.81,104.18,103.62,103.95,1900.0
2016-11-02 13:00:00,103.78,103.97,103.24,103.39,2900.0,103.78,103.97,103.24,103.39,2900.0
2016-11-02 13:30:00,103.4,103.74,103.06,103.51,4300.0,103.4,103.74,103.06,103.51,4300.0
2016-11-02 14:00:00,103.57,104.1,103.37,104.09,10046.0,103.57,104.1,103.37,104.09,10046.0
2016-11-02 14:30:00,103.86,104.14,103.61,103.61,3300.0,103.86,104.14,103.61,103.61,3300.0
2016-11-02 15:00:00,103.77,104.14,103.76,104.11,6110.0,103.77,104.14,103.76,104.11,6110.0
2016-11-02 15:30:00,103.98,103.99,102.93,102.93,22732.0,103.98,103.99,102.93,102.93,22732.0
2016-11-03 09:30:00,104.29,104.29,103.03,103.94,2287.0,104.29,104.29,103.03,103.94,2287.0
2016-11-03 10:00:00,103.67,105.57,103.61,105.03,13501.0,103.67,105.57,103.61,105.03,13501.0
2016-11-03 10:30:00,104.53,105.43,104.45,104.45,23900.0,104.53,105.43,104.45,104.45,23900.0
2016-11-03 11:00:00,104.68,105.1,104.49,105.03,3200.0,104.68,105.1,104.49,105.03,3200.0
2016-11-03 11:30:00,104.95,105.09,104.86,105.09,6402.0,104.95,105.09,104.86,105.09,6402.0
2016-11-03 12:00:00,105.04,105.05,104.71,104.71,4800.0,105.04,105.05,104.71,104.71,4800.0
2016-11-03 12:30:00,104.72,105.31,104.68,105.05,2600.0,104.72,105.31,104.68,105.05,2600.0
2016-11-03 13:00:00,104.8,105.32,104.75,104.98,4112.0,104.8,105.32,104.75,104.98,4112.0
2016-11-03 13:30:00,104.98,104.98,104.63,104.78,901.0,104.98,104.98,104.63,104.78,901.0
2016-11-03 14:00:00,104.78,104.88,104.12,104.12,2328.0,104.78,104.88,104.12,104.12,2328.0
2016-11-03 14:30:00,104.36,104.5,103.96,104.44,3335.0,104.36,104.5,103.96,104.44,3335.0
2016-11-03 15:00:00,104.41,104.42,104.17,104.36,3900.0,104.41,104.42,104.17,104.36,3900.0
2016-11-03 15:30:00,104.26,104.26,103.37,103.76,23660.0,104.26,104.26,103.37,103.76,23660.0
2016-11-04 09:30:00,103.8,105.67,103.8,104.03,1753.0,103.8,105.67,103.8,104.03,1753.0
2016-11-04 10:00:00,103.62,104.6,103.49,104.39,5390.0,103.62,104.6,103.49,104.39,5390.0
2016-11-04 10:30:00,104.2,104.43,104.06,104.06,4528.0,104.2,104.43,104.06,104.06,4528.0
2016-11-04 11:00:00,104.03,104.5,104.03,104.41,5255.0,104.03,104.5,104.03,104.41,5255.0
2016-11-04 11:30:00,104.42,104.49,104.13,104.43,8421.0,104.42,104.49,104.13,104.43,8421.0
2016-11-04 12:00:00,104.53,104.53,104.25,104.49,5398.0,104.53,104.53,104.25,104.49,5398.0
2016-11-04 12:30:00,104.6,104.6,104.33,104.5,8099.0,104.6,104.6,104.33,104.5,8099.0
2016-11-04 13:00:00,104.5,104.6,104.28,104.28,5100.0,104.5,104.6,104.28,104.28,5100.0
2016-11-04 13:30:00,104.16,104.35,104.11,104.35,2619.0,104.16,104.35,104.11,104.35,2619.0
2016-11-04 14:00:00,104.32,104.32,103.82,103.82,4465.0,104.32,104.32,103.82,103.82,4465.0
2016-11-04 14:30:00,103.94,103.99,103.2,103.55,5952.0,103.94,103.99,103.2,103.55,5952.0
2016-11-04 15:00:00,103.48,103.52,103.1,103.27,8174.0,103.48,103.52,103.1,103.27,8174.0
2016-11-04 15:30:00,103.27,103.28,102.78,102.8,33554.0,103.27,103.28,102.78,102.8,33554.0
2016-11-07 09:30:00,104.82,105.46,104.82,105.2,4299.0,104.82,105.46,104.82,105.2,4299.0
2016-11-07 10:00:00,105.45,106.22,105.45,106.14,8101.0,105.45,106.22,105.45,106.14,8101.0
2016-11-07 10:30:00,106.08,106.72,106.07,106.53,5856.0,106.08,106.72,106.07,106.53,5856.0
2016-11-07 11:00:00,106.74,106.99,106.37,106.41,8450.0,106.74,106.99,106.37,106.41,8450.0
2016-11-07 11:30:00,106.37,106.63,106.22,106.63,10252.0,106.37,106.63,106.22,106.63,10252.0
2016-11-07 12:00:00,106.84,106.84,106.5,106.5,6583.0,106.84,106.84,106.5,106.5,6583.0
2016-11-07 12:30:00,106.59,106.64,106.4,106.59,2500.0,106.59,106.64,106.4,106.59,2500.0
2016-11-07 13:00:00,106.59,106.59,106.32,106.34,1200.0,106.59,106.59,106.32,106.34,1200.0
2016-11-07 13:30:00,106.38,106.38,105.85,106.01,3041.0,106.38,106.38,105.85,106.01,3041.0
2016-11-07 14:00:00,106.09,106.33,105.92,106.27,3386.0,106.09,106.33,105.92,106.27,3386.0
2016-11-07 14:30:00,106.16,106.34,106.0,106.2,5551.0,106.16,106.34,106.0,106.2,5551.0
2016-11-07 15:00:00,106.14,106.19,105.69,105.83,8625.0,106.14,106.19,105.69,105.83,8625.0
2016-11-07 15:30:00,105.92,106.69,105.88,106.48,26550.0,105.92,106.69,105.88,106.48,26550.0
2016-11-08 09:30:00,105.77,106.26,103.67,105.93,10250.0,105.77,106.26,103.67,105.93,10250.0
2016-11-08 10:00:00,105.86,106.04,105.73,106.04,1900.0,105.86,106.04,105.73,106.04,1900.0
2016-11-08 10:30:00,105.95,106.04,105.95,106.04,700.0,105.95,106.04,105.95,106.04,700.0
2016-11-08 11:00:00,105.96,106.56,105.88,106.23,4300.0,105.96,106.56,105.88,106.23,4300.0
2016-11-08 11:30:00,106.27,106.49,106.19,106.25,3446.0,106.27,106.49,106.19,106.25,3446.0
2016-11-08 12:00:00,106.32,106.66,106.32,106.62,2403.0,106.32,106.66,106.32,106.62,2403.0
2016-11-08 12:30:00,106.65,106.91,106.56,106.87,2000.0,106.65,106.91,106.56,106.87,2000.0
2016-11-08 13:00:00,106.81,106.81,106.17,106.28,8500.0,106.81,106.81,106.17,106.28,8500.0
2016-11-08 13:30:00,106.33,106.59,106.32,106.53,2619.0,106.33,106.59,106.32,106.53,2619.0
2016-11-08 14:00:00,106.51,106.51,106.28,106.4,2400.0,106.51,106.51,106.28,106.4,2400.0
2016-11-08 14:30:00,106.33,106.33,105.57,105.78,8676.0,106.33,106.33,105.57,105.78,8676.0
2016-11-08 15:00:00,105.82,106.51,105.78,106.51,8672.0,105.82,106.51,105.78,106.51,8672.0
2016-11-08 15:30:00,106.29,106.53,105.7,105.92,27953.0,106.29,106.53,105.7,105.92,27953.0
2016-11-09 09:30:00,103.97,107.95,103.97,106.99,33352.0,103.97,107.95,103.97,106.99,33352.0
2016-11-09 10:00:00,107.04,107.2,106.25,106.33,11748.0,107.04,107.2,106.25,106.33,11748.0
2016-11-09 10:30:00,106.3,106.9,106.25,106.48,30147.0,106.3,106.9,106.25,106.48,30147.0
2016-11-09 11:00:00,106.38,108.32,106.09,108.32,33207.0,106.38,108.32,106.09,108.32,33207.0
2016-11-09 11:30:00,108.01,111.06,108.01,110.9,28854.0,108.01,111.06,108.01,110.9,28854.0
2016-11-09 12:00:00,110.77,110.89,109.9,110.88,5847.0,110.77,110.89,109.9,110.88,5847.0
2016-11-09 12:30:00,110.51,112.41,110.51,112.41,21697.0,110.51,112.41,110.51,112.41,21697.0
2016-11-09 13:00:00,112.39,112.65,111.3,111.31,21041.0,112.39,112.65,111.3,111.31,21041.0
2016-11-09 13:30:00,111.32,112.21,111.14,112.07,7373.0,111.32,112.21,111.14,112.07,7373.0
2016-11-09 14:00:00,111.99,112.5,111.8,112.19,7148.0,111.99,112.5,111.8,112.19,7148.0
2016-11-09 14:30:00,112.44,112.69,112.14,112.19,9622.0,112.44,112.69,112.14,112.19,9622.0
2016-11-09 15:00:00,112.19,113.23,112.06,112.69,14185.0,112.19,113.23,112.06,112.69,14185.0
2016-11-09 15:30:00,112.81,113.12,112.18,113.09,39604.0,112.81,113.12,112.18,113.09,39604.0
2016-11-10 09:30:00,114.23,116.73,114.0,115.79,24886.0,114.23,116.73,114.0,115.79,24886.0
2016-11-10 10:00:00,115.61,116.2,115.32,115.62,7042.0,115.61,116.2,115.32,115.62,7042.0
2016-11-10 10:30:00,115.07,115.69,114.68,115.07,8956.0,115.07,115.69,114.68,115.07,8956.0
2016-11-10 11:00:00,115.27,116.87,115.26,115.97,24275.0,115.27,116.87,115.26,115.97,24275.0
2016-11-10 11:30:00,115.99,116.22,115.13,115.14,10701.0,115.99,116.22,115.13,115.14,10701.0
2016-11-10 12:00:00,115.09,116.54,115.04,116.52,12252.0,115.09,116.54,115.04,116.52,12252.0
2016-11-10 12:30:00,116.25,116.92,115.39,116.92,7910.0,116.25,116.92,115.39,116.92,7910.0
2016-11-10 13:00:00,116.9,117.22,116.25,116.49,10128.0,116.9,117.22,116.25,116.49,10128.0
2016-11-10 13:30:00,116.6,117.07,115.57,115.83,23533.0,116.6,117.07,115.57,115.83,23533.0
2016-11-10 14:00:00,115.86,115.86,114.93,115.25,11302.0,115.86,115.86,114.93,115.25,11302.0
2016-11-10 14:30:00,115.11,115.76,115.11,115.48,27076.0,115.11,115.76,115.11,115.48,27076.0
2016-11-10 15:00:00,115.5,116.96,115.4,116.93,21564.0,115.5,116.96,115.4,116.93,21564.0
2016-11-10 15:30:00,116.94,117.52,116.92,117.24,43673.0,116.94,117.52,116.92,117.24,43673.0
2016-11-11 09:30:00,116.86,118.56,116.51,116.72,25483.0,116.86,118.56,116.51,116.72,25483.0
2016-11-11 10:00:00,116.81,117.94,116.7,117.73,26856.0,116.81,117.94,116.7,117.73,26856.0
2016-11-11 10:30:00,117.61,117.75,117.28,117.68,19907.0,117.61,117.75,117.28,117.68,19907.0
2016-11-11 11:00:00,117.62,117.75,116.99,117.25,20065.0,117.62,117.75,116.99,117.25,20065.0
2016-11-11 11:30:00,117.21,118.12,117.15,118.12,20872.0,117.21,118.12,117.15,118.12,20872.0
2016-11-11 12:00:00,118.3,118.66,118.08,118.26,23040.0,118.3,118.66,118.08,118.26,23040.0
2016-11-11 12:30:00,118.21,118.42,118.09,118.32,10092.0,118.21,118.42,118.09,118.32,10092.0
2016-11-11 13:00:00,118.39,119.14,118.3,119.14,17149.0,118.39,119.14,118.3,119.14,17149.0
2016-11-11 13:30:00,119.11,119.26,118.73,118.96,12408.0,119.11,119.26,118.73,118.96,12408.0
2016-11-11 14:00:00,118.92,119.19,118.68,118.95,13875.0,118.92,119.19,118.68,118.95,13875.0
2016-11-11 14:30:00,118.97,119.56,118.78,118.94,14424.0,118.97,119.56,118.78,118.94,14424.0
2016-11-11 15:00:00,118.98,119.29,118.81,119.06,17642.0,118.98,119.29,118.81,119.06,17642.0
2016-11-11 15:30:00,119.18,119.79,118.97,118.99,68099.0,119.18,119.79,118.97,118.99,68099.0
2016-11-14 09:30:00,120.48,122.04,119.79,120.4,21644.0,120.48,122.04,119.79,120.4,21644.0
2016-11-14 10:00:00,120.33,121.14,120.33,120.83,13118.0,120.33,121.14,120.33,120.83,13118.0
2016-11-14 10:30:00,120.87,120.97,120.53,120.56,21936.0,120.87,120.97,120.53,120.56,21936.0
2016-11-14 11:00:00,120.83,121.13,120.7,120.74,25392.0,120.83,121.13,120.7,120.74,25392.0
2016-11-14 11:30:00,120.72,120.88,120.59,120.66,5634.0,120.72,120.88,120.59,120.66,5634.0
2016-11-14 12:00:00,120.52,120.52,119.77,119.99,14359.0,120.52,120.52,119.77,119.99,14359.0
2016-11-14 12:30:00,119.99,120.11,119.78,120.05,18306.0,119.99,120.11,119.78,120.05,18306.0
2016-11-14 13:00:00,120.0,120.37,119.59,119.78,13521.0,120.0,120.37,119.59,119.78,13521.0
2016-11-14 13:30:00,119.76,119.99,119.6,119.93,14983.0,119.76,119.99,119.6,119.93,14983.0
2016-11-14 14:00:00,119.89,119.95,119.08,119.23,6083.0,119.89,119.95,119.08,119.23,6083.0
2016-11-14 14:30:00,119.29,119.31,118.88,119.06,9113.0,119.29,119.31,118.88,119.06,9113.0
2016-11-14 15:00:00,119.22,119.8,119.02,119.74,11892.0,119.22,119.8,119.02,119.74,11892.0
2016-11-14 15:30:00,119.72,120.31,119.72,120.27,31819.0,119.72,120.31,119.72,120.27,31819.0
2016-11-15 09:30:00,118.36,119.39,117.06,117.22,19429.0,118.36,119.39,117.06,117.22,19429.0
2016-11-15 10:00:00,117.25,118.05,117.25,118.05,2550.0,117.25,118.05,117.25,118.05,2550.0
2016-11-15 10:30:00,118.17,118.33,117.74,118.15,2500.0,118.17,118.33,117.74,118.15,2500.0
2016-11-15 11:00:00,118.04,118.24,117.85,117.85,1900.0,118.04,118.24,117.85,117.85,1900.0
2016-11-15 11:30:00,118.01,118.12,117.71,117.72,2512.0,118.01,118.12,117.71,117.72,2512.0
2016-11-15 12:00:00,118.04,118.52,118.04,118.17,2400.0,118.04,118.52,118.04,118.17,2400.0
2016-11-15 12:30:00,118.33,118.56,118.15,118.2,1927.0,118.33,118.56,118.15,118.2,1927.0
2016-11-15 13:00:00,118.07,118.37,118.07,118.14,4846.0,118.07,118.37,118.07,118.14,4846.0
2016-11-15 13:30:00,118.16,118.82,118.16,118.82,2600.0,118.16,118.82,118.16,118.82,2600.0
2016-11-15 14:00:00,118.82,118.97,118.73,118.97,2787.0,118.82,118.97,118.73,118.97,2787.0
2016-11-15 14:30:00,118.8,119.59,118.8,119.52,8025.0,118.8,119.59,118.8,119.52,8025.0
2016-11-15 15:00:00,119.52,119.72,119.38,119.59,5433.0,119.52,119.72,119.38,119.59,5433.0
2016-11-15 15:30:00,119.77,119.81,119.25,119.4,27963.0,119.77,119.81,119.25,119.4,27963.0
2016-11-16 09:30:00,118.73,119.43,118.73,119.16,3044.0,118.73,119.43,118.73,119.16,3044.0
2016-11-16 10:00:00,118.96,120.05,118.55,119.64,7722.0,118.96,120.05,118.55,119.64,7722.0
2016-11-16 10:30:00,119.69,120.15,119.66,119.95,8380.0,119.69,120.15,119.66,119.95,8380.0
2016-11-16 11:00:00,119.88,120.27,119.6,120.27,7524.0,119.88,120.27,119.6,120.27,7524.0
2016-11-16 11:30:00,120.37,120.59,120.17,120.17,8453.0,120.37,120.59,120.17,120.17,8453.0
2016-11-16 12:00:00,120.21,120.4,119.88,120.0,10798.0,120.21,120.4,119.88,120.0,10798.0
2016-11-16 12:30:00,120.0,120.18,119.85,119.94,10245.0,120.0,120.18,119.85,119.94,10245.0
2016-11-16 13:00:00,120.0,120.05,119.8,119.95,3474.0,120.0,120.05,119.8,119.95,3474.0
2016-11-16 13:30:00,120.05,120.46,120.01,120.46,6650.0,120.05,120.46,120.01,120.46,6650.0
2016-11-16 14:00:00,120.49,120.83,120.44,120.7,11776.0,120.49,120.83,120.44,120.7,11776.0
2016-11-16 14:30:00,120.71,120.85,120.61,120.61,7591.0,120.71,120.85,120.61,120.61,7591.0
2016-11-16 15:00:00,120.72,120.83,120.34,120.4,11150.0,120.72,120.83,120.34,120.4,11150.0
2016-11-16 15:30:00,120.55,120.55,120.27,120.42,45604.0,120.55,120.55,120.27,120.42,45604.0
2016-11-17 09:30:00,120.23,121.15,119.18,121.15,15271.0,120.23,121.15,119.18,121.15,15271.0
2016-11-17 10:00:00,121.26,121.26,120.01,120.45,3400.0,121.26,121.26,120.01,120.45,3400.0
2016-11-17 10:30:00,120.25,120.88,120.25,120.46,1822.0,120.25,120.88,120.25,120.46,1822.0
2016-11-17 11:00:00,120.42,121.28,120.42,120.95,6208.0,120.42,121.28,120.42,120.95,6208.0
2016-11-17 11:30:00,120.95,120.99,120.53,120.75,2924.0,120.95,120.99,120.53,120.75,2924.0
2016-11-17 12:00:00,120.63,121.06,120.55,120.81,5670.0,120.63,121.06,120.55,120.81,5670.0
2016-11-17 12:30:00,120.93,120.98,120.38,120.4,7727.0,120.93,120.98,120.38,120.4,7727.0
2016-11-17 13:00:00,120.44,120.59,120.0,120.2,2515.0,120.44,120.59,120.0,120.2,2515.0
2016-11-17 13:30:00,120.29,120.48,120.21,120.25,4150.0,120.29,120.48,120.21,120.25,4150.0
2016-11-17 14:00:00,120.28,120.49,119.97,120.36,4563.0,120.28,120.49,119.97,120.36,4563.0
2016-11-17 14:30:00,120.3,120.3,119.97,120.22,4120.0,120.3,120.3,119.97,120.22,4120.0
2016-11-17 15:00:00,120.21,120.3,120.0,120.11,22809.0,120.21,120.3,120.0,120.11,22809.0
2016-11-17 15:30:00,120.02,120.11,119.87,120.1,23041.0,120.02,120.11,119.87,120.1,23041.0
2016-11-18 09:30:00,120.06,120.47,119.93,120.25,5360.0,120.06,120.47,119.93,120.25,5360.0
2016-11-18 10:00:00,120.18,120.68,120.17,120.41,5500.0,120.18,120.68,120.17,120.41,5500.0
2016-11-18 10:30:00,120.41,120.7,120.11,120.41,4555.0,120.41,120.7,120.11,120.41,4555.0
2016-11-18 11:00:00,120.56,120.83,120.45,120.68,9941.0,120.56,120.83,120.45,120.68,9941.0
2016-11-18 11:30:00,120.81,120.84,120.65,120.76,2202.0,120.81,120.84,120.65,120.76,2202.0
2016-11-18 12:00:00,120.69,120.8,120.61,120.69,3755.0,120.69,120.8,120.61,120.69,3755.0
2016-11-18 12:30:00,120.76,120.86,120.61,120.86,1100.0,120.76,120.86,120.61,120.86,1100.0
2016-11-18 13:00:00,120.82,120.89,120.7,120.89,1590.0,120.82,120.89,120.7,120.89,1590.0
2016-11-18 13:30:00,120.87,121.17,120.7,120.73,5420.0,120.87,121.17,120.7,120.73,5420.0
2016-11-18 14:00:00,120.83,120.83,120.57,120.64,4885.0,120.83,120.83,120.57,120.64,4885.0
2016-11-18 14:30:00,120.68,120.82,120.56,120.71,5696.0,120.68,120.82,120.56,120.71,5696.0
2016-11-18 15:00:00,120.74,120.97,120.5,120.61,18353.0,120.74,120.97,120.5,120.61,18353.0
2016-11-18 15:30:00,120.55,120.69,120.4,120.58,34469.0,120.55,120.69,120.4,120.58,34469.0
2016-11-21 09:30:00,120.55,121.98,120.55,121.46,8442.0,120.55,121.98,120.55,121.46,8442.0
2016-11-21 10:00:00,121.24,121.24,120.34,120.34,300.0,121.24,121.24,120.34,120.34,300.0
2016-11-21 10:30:00,120.44,120.67,120.44,120.67,1816.0,120.44,120.67,120.44,120.67,1816.0
2016-11-21 11:00:00,120.76,120.86,120.45,120.81,2107.0,120.76,120.86,120.45,120.81,2107.0
2016-11-21 11:30:00,120.79,120.86,120.65,120.71,1000.0,120.79,120.86,120.65,120.71,1000.0
2016-11-21 12:00:00,120.69,120.86,120.63,120.79,2100.0,120.69,120.86,120.63,120.79,2100.0
2016-11-21 12:30:00,120.75,121.11,120.59,120.9,3200.0,120.75,121.11,120.59,120.9,3200.0
2016-11-21 13:00:00,120.95,121.21,120.88,120.89,6525.0,120.95,121.21,120.88,120.89,6525.0
2016-11-21 13:30:00,120.77,120.87,120.7,120.83,3900.0,120.77,120.87,120.7,120.83,3900.0
2016-11-21 14:00:00,120.85,120.99,120.75,120.92,6654.0,120.85,120.99,120.75,120.92,6654.0
2016-11-21 14:30:00,120.9,121.4,120.89,121.13,5314.0,120.9,121.4,120.89,121.13,5314.0
2016-11-21 15:00:00,121.21,121.37,120.99,121.1,11644.0,121.21,121.37,120.99,121.1,11644.0
2016-11-21 15:30:00,121.14,121.74,121.05,121.71,34574.0,121.14,121.74,121.05,121.71,34574.0
2016-11-22 09:30:00,122.3,122.68,121.56,122.68,4720.0,122.3,122.68,121.56,122.68,4720.0
2016-11-22 10:00:00,122.75,122.99,122.42,122.42,5718.0,122.75,122.99,122.42,122.42,5718.0
2016-11-22 10:30:00,122.41,122.72,122.11,122.32,9039.0,122.41,122.72,122.11,122.32,9039.0
2016-11-22 11:00:00,122.35,122.61,122.19,122.22,17157.0,122.35,122.61,122.19,122.22,17157.0
2016-11-22 11:30:00,122.21,122.59,122.03,122.55,3388.0,122.21,122.59,122.03,122.55,3388.0
2016-11-22 12:00:00,122.52,122.72,122.45,122.72,1800.0,122.52,122.72,122.45,122.72,1800.0
2016-11-22 12:30:00,122.71,123.22,122.54,122.88,7312.0,122.71,123.22,122.54,122.88,7312.0
2016-11-22 13:00:00,123.04,123.53,122.93,123.28,12948.0,123.04,123.53,122.93,123.28,12948.0
2016-11-22 13:30:00,123.24,123.44,123.08,123.25,3020.0,123.24,123.44,123.08,123.25,3020.0
2016-11-22 14:00:00,123.23,123.79,123.22,123.77,12533.0,123.23,123.79,123.22,123.77,12533.0
2016-11-22 14:30:00,123.75,123.91,123.43,123.6,14616.0,123.75,123.91,123.43,123.6,14616.0
2016-11-22 15:00:00,123.52,123.71,123.5,123.58,6606.0,123.52,123.71,123.5,123.58,6606.0
2016-11-22 15:30:00,123.58,123.78,123.45,123.7,53467.0,123.58,123.78,123.45,123.7,53467.0
2016-11-23 09:30:00,123.65,124.94,123.38,123.85,5612.0,123.65,124.94,123.38,123.85,5612.0
2016-11-23 10:00:00,123.99,124.51,123.97,124.44,7474.0,123.99,124.51,123.97,124.44,7474.0
2016-11-23 10:30:00,124.43,124.71,124.37,124.7,4057.0,124.43,124.71,124.37,124.7,4057.0
2016-11-23 11:00:00,124.53,124.63,124.34,124.34,1800.0,124.53,124.63,124.34,124.34,1800.0
2016-11-23 11:30:00,124.44,124.57,124.22,124.43,1722.0,124.44,124.57,124.22,124.43,1722.0
2016-11-23 12:00:00,124.39,124.71,124.24,124.71,1742.0,124.39,124.71,124.24,124.71,1742.0
2016-11-23 12:30:00,124.66,124.66,124.4,124.45,6122.0,124.66,124.66,124.4,124.45,6122.0
2016-11-23 13:00:00,124.55,124.67,124.18,124.28,6667.0,124.55,124.67,124.18,124.28,6667.0
2016-11-23 13:30:00,124.3,124.31,123.86,123.98,2474.0,124.3,124.31,123.86,123.98,2474.0
2016-11-23 14:00:00,124.07,124.23,124.0,124.07,2406.0,124.07,124.23,124.0,124.07,2406.0
2016-11-23 14:30:00,124.04,124.17,123.68,123.73,10077.0,124.04,124.17,123.68,123.73,10077.0
2016-11-23 15:00:00,123.78,124.0,123.59,123.92,12902.0,123.78,124.0,123.59,123.92,12902.0
2016-11-23 15:30:00,123.91,124.12,123.79,124.09,30666.0,123.91,124.12,123.79,124.09,30666.0
2016-11-25 09:30:00,124.6,124.6,123.81,124.23,3322.0,124.6,124.6,123.81,124.23,3322.0
2016-11-25 10:00:00,124.25,124.7,124.16,124.7,2024.0,124.25,124.7,124.16,124.7,2024.0
2016-11-25 10:30:00,124.56,124.86,124.38,124.73,2850.0,124.56,124.86,124.38,124.73,2850.0
2016-11-25 11:00:00,124.64,124.75,124.62,124.75,907.0,124.64,124.75,124.62,124.75,907.0
2016-11-25 11:30:00,124.87,125.08,124.77,125.07,3022.0,124.87,125.08,124.77,125.07,3022.0
2016-11-25 12:00:00,125.09,125.24,125.04,125.22,2300.0,125.09,125.24,125.04,125.22,2300.0
2016-11-25 12:30:00,125.16,125.4,124.9,124.99,16205.0,125.16,125.4,124.9,124.99,16205.0
2016-11-28 09:30:00,124.79,125.2,124.15,124.74,1606.0,124.79,125.2,124.15,124.74,1606.0
2016-11-28 10:00:00,124.75,125.09,124.47,124.63,22915.0,124.75,125.09,124.47,124.63,22915.0
2016-11-28 10:30:00,124.77,124.77,124.25,124.32,4171.0,124.77,124.77,124.25,124.32,4171.0
2016-11-28 11:00:00,124.33,124.47,123.79,124.05,3531.0,124.33,124.47,123.79,124.05,3531.0
2016-11-28 11:30:00,124.23,124.34,124.11,124.34,4364.0,124.23,124.34,124.11,124.34,4364.0
2016-11-28 12:00:00,124.32,124.64,124.21,124.21,6300.0,124.32,124.64,124.21,124.21,6300.0
2016-11-28 12:30:00,124.49,124.53,124.17,124.2,1923.0,124.49,124.53,124.17,124.2,1923.0
2016-11-28 13:00:00,124.3,124.92,124.13,124.87,3389.0,124.3,124.92,124.13,124.87,3389.0
2016-11-28 13:30:00,125.03,125.05,124.79,124.89,2094.0,125.03,125.05,124.79,124.89,2094.0
2016-11-28 14:00:00,124.87,124.94,124.49,124.6,5216.0,124.87,124.94,124.49,124.6,5216.0
2016-11-28 14:30:00,124.48,124.7,124.35,124.7,5448.0,124.48,124.7,124.35,124.7,5448.0
2016-11-28 15:00:00,124.72,125.02,124.7,124.77,4791.0,124.72,125.02,124.7,124.77,4791.0
2016-11-28 15:30:00,124.76,124.84,124.5,124.81,16697.0,124.76,124.84,124.5,124.81,16697.0
2016-11-29 09:30:00,124.84,125.99,124.74,124.74,1865.0,124.84,125.99,124.74,124.74,1865.0
2016-11-29 10:00:00,124.88,125.19,124.43,124.94,3402.0,124.88,125.19,124.43,124.94,3402.0
2016-11-29 10:30:00,124.97,125.2,124.88,125.06,4233.0,124.97,125.2,124.88,125.06,4233.0
2016-11-29 11:00:00,125.12,125.35,124.8,124.8,4274.0,125.12,125.35,124.8,124.8,4274.0
2016-11-29 11:30:00,124.87,125.14,124.76,124.9,4016.0,124.87,125.14,124.76,124.9,4016.0
2016-11-29 12:00:00,124.88,124.94,124.61,124.67,2634.0,124.88,124.94,124.61,124.67,2634.0
2016-11-29 12:30:00,124.51,124.62,124.16,124.16,10309.0,124.51,124.62,124.16,124.16,10309.0
2016-11-29 13:00:00,124.19,124.3,123.84,124.24,35161.0,124.19,124.3,123.84,124.24,35161.0
2016-11-29 13:30:00,124.28,124.45,124.22,124.4,14476.0,124.28,124.45,124.22,124.4,14476.0
2016-11-29 14:00:00,124.34,124.78,124.34,124.72,5174.0,124.34,124.78,124.34,124.72,5174.0
2016-11-29 14:30:00,124.72,124.88,124.42,124.42,4283.0,124.72,124.88,124.42,124.42,4283.0
2016-11-29 15:00:00,124.43,124.49,124.25,124.44,5680.0,124.43,124.49,124.25,124.44,5680.0
2016-11-29 15:30:00,124.4,124.46,124.02,124.06,31565.0,124.4,124.46,124.02,124.06,31565.0
2016-11-30 09:30:00,125.11,125.69,124.25,124.48,3727.0,125.11,125.69,124.25,124.48,3727.0
2016-11-30 10:00:00,124.48,125.34,124.24,124.87,11980.0,124.48,125.34,124.24,124.87,11980.0
2016-11-30 10:30:00,125.04,125.22,124.99,125.18,2437.0,125.04,125.22,124.99,125.18,2437.0
2016-11-30 11:00:00,125.12,125.23,124.98,125.0,3681.0,125.12,125.23,124.98,125.0,3681.0
2016-11-30 11:30:00,124.88,125.29,124.77,125.14,3752.0,124.88,125.29,124.77,125.14,3752.0
2016-11-30 12:00:00,125.26,125.35,125.0,125.22,2809.0,125.26,125.35,125.0,125.22,2809.0
2016-11-30 12:30:00,125.21,125.21,124.78,124.78,1620.0,125.21,125.21,124.78,124.78,1620.0
2016-11-30 13:00:00,124.7,124.99,124.7,124.98,1700.0,124.7,124.99,124.7,124.98,1700.0
2016-11-30 13:30:00,124.89,124.98,124.7,124.71,1034.0,124.89,124.98,124.7,124.71,1034.0
2016-11-30 14:00:00,124.82,124.83,124.57,124.59,5418.0,124.82,124.83,124.57,124.59,5418.0
2016-11-30 14:30:00,124.57,124.65,124.37,124.57,2719.0,124.57,124.65,124.37,124.57,2719.0
2016-11-30 15:00:00,124.69,125.66,124.59,125.43,8424.0,124.69,125.66,124.59,125.43,8424.0
2016-11-30 15:30:00,125.18,125.43,124.89,124.96,36028.0,125.18,125.43,124.89,124.96,36028.0
2016-12-01 09:30:00,124.95,126.98,124.02,126.73,5488.0,124.95,126.98,124.02,126.73,5488.0
2016-12-01 10:00:00,126.73,126.73,125.52,125.72,3427.0,126.73,126.73,125.52,125.72,3427.0
2016-12-01 10:30:00,125.74,125.99,125.09,125.22,3127.0,125.74,125.99,125.09,125.22,3127.0
2016-12-01 11:00:00,125.23,125.26,124.61,124.68,2892.0,125.23,125.26,124.61,124.68,2892.0
2016-12-01 11:30:00,124.58,124.76,124.47,124.6,1363.0,124.58,124.76,124.47,124.6,1363.0
2016-12-01 12:00:00,124.73,124.73,124.34,124.66,1100.0,124.73,124.73,124.34,124.66,1100.0
2016-12-01 12:30:00,124.78,124.78,124.48,124.48,500.0,124.78,124.78,124.48,124.48,500.0
2016-12-01 13:00:00,124.48,124.58,124.44,124.45,1000.0,124.48,124.58,124.44,124.45,1000.0
2016-12-01 13:30:00,124.44,124.57,124.21,124.21,2100.0,124.44,124.57,124.21,124.21,2100.0
2016-12-01 14:00:00,124.41,124.66,124.27,124.62,3418.0,124.41,124.66,124.27,124.62,3418.0
2016-12-01 14:30:00,124.62,124.83,124.52,124.62,4886.0,124.62,124.83,124.52,124.62,4886.0
2016-12-01 15:00:00,124.57,124.67,124.45,124.63,3964.0,124.57,124.67,124.45,124.63,3964.0
2016-12-01 15:30:00,124.69,125.0,124.39,124.99,19951.0,124.69,125.0,124.39,124.99,19951.0
2016-12-02 09:30:00,124.94,125.22,124.94,125.08,1067.0,124.94,125.22,124.94,125.08,1067.0
2016-12-02 10:00:00,125.16,125.46,124.73,124.73,1917.0,125.16,125.46,124.73,124.73,1917.0
2016-12-02 10:30:00,124.74,124.97,124.6,124.96,4022.0,124.74,124.97,124.6,124.96,4022.0
2016-12-02 11:00:00,124.84,124.96,124.61,124.81,4707.0,124.84,124.96,124.61,124.81,4707.0
2016-12-02 11:30:00,124.82,124.87,124.45,124.56,7709.0,124.82,124.87,124.45,124.56,7709.0
2016-12-02 12:00:00,124.46,124.67,124.28,124.45,3479.0,124.46,124.67,124.28,124.45,3479.0
2016-12-02 12:30:00,124.36,124.44,124.1,124.29,1295.0,124.36,124.44,124.1,124.29,1295.0
2016-12-02 13:00:00,124.14,124.14,124.13,124.14,220.0,124.14,124.14,124.13,124.14,220.0
2016-12-02 13:30:00,124.16,124.16,123.84,123.84,3000.0,124.16,124.16,123.84,123.84,3000.0
2016-12-02 14:00:00,123.85,123.99,123.85,123.99,1804.0,123.85,123.99,123.85,123.99,1804.0
2016-12-02 14:30:00,123.87,124.22,123.87,124.22,1049.0,123.87,124.22,123.87,124.22,1049.0
2016-12-02 15:00:00,124.25,124.89,124.25,124.89,4150.0,124.25,124.89,124.25,124.89,4150.0
2016-12-02 15:30:00,124.97,125.06,124.37,124.47,28284.0,124.97,125.06,124.37,124.47,28284.0
2016-12-05 09:30:00,125.85,126.65,125.72,126.6,7133.0,125.85,126.65,125.72,126.6,7133.0
2016-12-05 10:00:00,126.84,126.96,126.2,126.24,5032.0,126.84,126.96,126.2,126.24,5032.0
2016-12-05 10:30:00,126.37,126.48,126.12,126.12,4880.0,126.37,126.48,126.12,126.12,4880.0
2016-12-05 11:00:00,126.16,126.26,125.7,126.09,5390.0,126.16,126.26,125.7,126.09,5390.0
2016-12-05 11:30:00,126.05,126.12,125.95,126.04,2411.0,126.05,126.12,125.95,126.04,2411.0
2016-12-05 12:00:00,126.01,126.01,125.57,125.63,5423.0,126.01,126.01,125.57,125.63,5423.0
2016-12-05 12:30:00,125.74,125.74,125.22,125.58,2102.0,125.74,125.74,125.22,125.58,2102.0
2016-12-05 13:00:00,125.38,125.68,125.38,125.68,1327.0,125.38,125.68,125.38,125.68,1327.0
2016-12-05 13:30:00,125.38,125.53,125.25,125.25,1824.0,125.38,125.53,125.25,125.25,1824.0
2016-12-05 14:00:00,125.28,125.28,125.0,125.03,1629.0,125.28,125.28,125.0,125.03,1629.0
2016-12-05 14:30:00,125.12,125.37,125.11,125.32,2728.0,125.12,125.37,125.11,125.32,2728.0
2016-12-05 15:00:00,125.39,125.77,125.39,125.69,4054.0,125.39,125.77,125.39,125.69,4054.0
2016-12-05 15:30:00,125.79,125.89,125.6,125.7,29117.0,125.79,125.89,125.6,125.7,29117.0
2016-12-06 09:30:00,125.38,126.01,124.48,124.88,3553.0,125.38,126.01,124.48,124.88,3553.0
2016-12-06 10:00:00,124.78,125.48,124.78,125.31,2750.0,124.78,125.48,124.78,125.31,2750.0
2016-12-06 10:30:00,125.31,125.76,125.31,125.57,3031.0,125.31,125.76,125.31,125.57,3031.0
2016-12-06 11:00:00,125.68,125.68,125.26,125.44,1807.0,125.68,125.68,125.26,125.44,1807.0
2016-12-06 11:30:00,125.31,125.63,125.31,125.63,1796.0,125.31,125.63,125.31,125.63,1796.0
2016-12-06 12:00:00,125.63,125.84,125.63,125.76,1418.0,125.63,125.84,125.63,125.76,1418.0
2016-12-06 12:30:00,125.89,126.17,125.85,126.17,1400.0,125.89,126.17,125.85,126.17,1400.0
2016-12-06 13:00:00,126.22,126.71,126.16,126.52,1904.0,126.22,126.71,126.16,126.52,1904.0
2016-12-06 13:30:00,126.49,126.92,126.33,126.83,4300.0,126.49,126.92,126.33,126.83,4300.0
2016-12-06 14:00:00,126.71,127.2,126.7,126.98,4209.0,126.71,127.2,126.7,126.98,4209.0
2016-12-06 14:30:00,127.08,127.73,127.08,127.47,2551.0,127.08,127.73,127.08,127.47,2551.0
2016-12-06 15:00:00,127.54,127.54,127.05,127.05,7612.0,127.54,127.54,127.05,127.05,7612.0
2016-12-06 15:30:00,127.13,127.36,126.9,127.23,20773.0,127.13,127.36,126.9,127.23,20773.0
2016-12-07 09:30:00,126.67,127.2,126.07,126.5,6288.0,126.67,127.2,126.07,126.5,6288.0
2016-12-07 10:00:00,126.43,127.0,126.17,127.0,3900.0,126.43,127.0,126.17,127.0,3900.0
2016-12-07 10:30:00,126.99,127.23,126.75,127.0,8273.0,126.99,127.23,126.75,127.0,8273.0
2016-12-07 11:00:00,127.0,127.23,126.77,126.91,3068.0,127.0,127.23,126.77,126.91,3068.0
2016-12-07 11:30:00,126.92,127.24,126.92,127.15,4200.0,126.92,127.24,126.92,127.15,4200.0
2016-12-07 12:00:00,127.19,127.25,127.09,127.09,5942.0,127.19,127.25,127.09,127.09,5942.0
2016-12-07 12:30:00,127.08,127.17,126.91,127.15,1443.0,127.08,127.17,126.91,127.15,1443.0
2016-12-07 13:00:00,127.16,127.3,127.07,127.15,7343.0,127.16,127.3,127.07,127.15,7343.0
2016-12-07 13:30:00,127.06,127.38,127.06,127.23,4700.0,127.06,127.38,127.06,127.23,4700.0
2016-12-07 14:00:00,127.22,127.75,127.22,127.73,2352.0,127.22,127.75,127.22,127.73,2352.0
2016-12-07 14:30:00,127.73,128.24,127.73,128.24,2300.0,127.73,128.24,127.73,128.24,2300.0
2016-12-07 15:00:00,128.24,128.53,128.12,128.53,4653.0,128.24,128.53,128.12,128.53,4653.0
2016-12-07 15:30:00,128.42,128.63,127.97,128.21,38764.0,128.42,128.63,127.97,128.21,38764.0
2016-12-08 09:30:00,128.13,128.82,127.65,127.65,4254.0,128.13,128.82,127.65,127.65,4254.0
2016-12-08 10:00:00,127.59,127.66,127.3,127.54,5470.0,127.59,127.66,127.3,127.54,5470.0
2016-12-08 10:30:00,127.61,128.06,127.59,127.8,4665.0,127.61,128.06,127.59,127.8,4665.0
2016-12-08 11:00:00,127.87,128.07,127.31,127.64,10436.0,127.87,128.07,127.31,127.64,10436.0
2016-12-08 11:30:00,127.64,127.69,126.98,127.15,5300.0,127.64,127.69,126.98,127.15,5300.0
2016-12-08 12:00:00,127.34,128.48,127.25,128.28,4324.0,127.34,128.48,127.25,128.28,4324.0
2016-12-08 12:30:00,128.39,128.88,128.39,128.85,2494.0,128.39,128.88,128.39,128.85,2494.0
2016-12-08 13:00:00,128.78,129.18,128.75,129.17,2723.0,128.78,129.18,128.75,129.17,2723.0
2016-12-08 13:30:00,129.13,129.36,128.96,129.18,7022.0,129.13,129.36,128.96,129.18,7022.0
2016-12-08 14:00:00,129.19,129.19,128.31,128.5,2325.0,129.19,129.19,128.31,128.5,2325.0
2016-12-08 14:30:00,128.52,128.59,127.96,128.04,4100.0,128.52,128.59,127.96,128.04,4100.0
2016-12-08 15:00:00,128.21,128.79,128.2,128.77,7329.0,128.21,128.79,128.2,128.77,7329.0
2016-12-08 15:30:00,128.51,129.0,128.45,128.91,28483.0,128.51,129.0,128.45,128.91,28483.0
2016-12-09 09:30:00,129.18,129.27,127.99,128.97,3151.0,129.18,129.27,127.99,128.97,3151.0
2016-12-09 10:00:00,128.85,128.94,128.39,128.8,6379.0,128.85,128.94,128.39,128.8,6379.0
2016-12-09 10:30:00,128.87,129.07,128.49,128.49,7538.0,128.87,129.07,128.49,128.49,7538.0
2016-12-09 11:00:00,128.49,128.5,128.06,128.08,6141.0,128.49,128.5,128.06,128.08,6141.0
2016-12-09 11:30:00,128.0,128.38,128.0,128.38,6700.0,128.0,128.38,128.0,128.38,6700.0
2016-12-09 12:00:00,128.37,128.37,127.65,127.92,8920.0,128.37,128.37,127.65,127.92,8920.0
2016-12-09 12:30:00,127.91,127.99,127.79,127.9,2744.0,127.91,127.99,127.79,127.9,2744.0
2016-12-09 13:00:00,127.98,127.98,127.74,127.86,1300.0,127.98,127.98,127.74,127.86,1300.0
2016-12-09 13:30:00,127.87,127.87,127.61,127.83,3167.0,127.87,127.87,127.61,127.83,3167.0
2016-12-09 14:00:00,127.82,127.93,127.48,127.48,4757.0,127.82,127.93,127.48,127.48,4757.0
2016-12-09 14:30:00,127.48,127.85,127.48,127.74,5578.0,127.48,127.85,127.48,127.74,5578.0
2016-12-09 15:00:00,127.75,128.04,127.64,128.04,5218.0,127.75,128.04,127.64,128.04,5218.0
2016-12-09 15:30:00,128.12,128.12,127.45,127.49,40274.0,128.12,128.12,127.45,127.49,40274.0
2016-12-12 09:30:00,126.27,126.7,125.18,125.28,66632.0,126.27,126.7,125.18,125.28,66632.0
2016-12-12 10:00:00,125.86,125.99,124.94,124.94,10471.0,125.86,125.99,124.94,124.94,10471.0
2016-12-12 10:30:00,125.25,126.41,125.12,126.36,10390.0,125.25,126.41,125.12,126.36,10390.0
2016-12-12 11:00:00,126.36,127.35,126.31,127.35,4311.0,126.36,127.35,126.31,127.35,4311.0
2016-12-12 11:30:00,127.18,127.21,126.42,126.42,7065.0,127.18,127.21,126.42,126.42,7065.0
2016-12-12 12:00:00,126.6,126.6,125.95,126.18,5880.0,126.6,126.6,125.95,126.18,5880.0
2016-12-12 12:30:00,126.26,126.49,126.12,126.2,5233.0,126.26,126.49,126.12,126.2,5233.0
2016-12-12 13:00:00,126.32,127.4,126.32,127.39,2803.0,126.32,127.4,126.32,127.39,2803.0
2016-12-12 13:30:00,127.25,127.32,126.38,126.5,9328.0,127.25,127.32,126.38,126.5,9328.0
2016-12-12 14:00:00,126.44,126.96,126.3,126.81,9348.0,126.44,126.96,126.3,126.81,9348.0
2016-12-12 14:30:00,126.7,126.8,126.34,126.62,13385.0,126.7,126.8,126.34,126.62,13385.0
2016-12-12 15:00:00,126.67,126.82,126.48,126.54,21014.0,126.67,126.82,126.48,126.54,21014.0
2016-12-12 15:30:00,126.49,126.77,126.27,126.41,85510.0,126.49,126.77,126.27,126.41,85510.0
2016-12-13 09:30:00,127.55,128.0,125.98,125.98,19210.0,127.55,128.0,125.98,125.98,19210.0
2016-12-13 10:00:00,126.08,126.16,125.41,125.54,9690.0,126.08,126.16,125.41,125.54,9690.0
2016-12-13 10:30:00,125.55,125.96,125.41,125.95,5075.0,125.55,125.96,125.41,125.95,5075.0
2016-12-13 11:00:00,126.05,126.42,125.62,126.26,5060.0,126.05,126.42,125.62,126.26,5060.0
2016-12-13 11:30:00,126.04,126.29,125.75,126.22,4435.0,126.04,126.29,125.75,126.22,4435.0
2016-12-13 12:00:00,126.39,126.6,126.17,126.42,6210.0,126.39,126.6,126.17,126.42,6210.0
2016-12-13 12:30:00,126.38,126.98,126.31,126.93,2362.0,126.38,126.98,126.31,126.93,2362.0
2016-12-13 13:00:00,126.94,127.19,126.8,126.8,8109.0,126.94,127.19,126.8,126.8,8109.0
2016-12-13 13:30:00,127.05,127.08,126.56,126.73,6972.0,127.05,127.08,126.56,126.73,6972.0
2016-12-13 14:00:00,126.75,126.75,126.0,126.18,10397.0,126.75,126.75,126.0,126.18,10397.0
2016-12-13 14:30:00,126.16,126.4,126.07,126.28,6879.0,126.16,126.4,126.07,126.28,6879.0
2016-12-13 15:00:00,126.28,126.4,126.22,126.27,4195.0,126.28,126.4,126.22,126.27,4195.0
2016-12-13 15:30:00,126.28,126.33,125.79,125.8,52560.0,126.28,126.33,125.79,125.8,52560.0
2016-12-14 09:30:00,125.62,126.32,125.61,125.61,4557.0,125.62,126.32,125.61,125.61,4557.0
2016-12-14 10:00:00,125.61,125.78,125.15,125.46,11793.0,125.61,125.78,125.15,125.46,11793.0
2016-12-14 10:30:00,125.47,125.6,125.27,125.36,7636.0,125.47,125.6,125.27,125.36,7636.0
2016-12-14 11:00:00,125.36,125.92,125.35,125.83,3330.0,125.36,125.92,125.35,125.83,3330.0
2016-12-14 11:30:00,125.84,125.84,125.32,125.34,2600.0,125.84,125.84,125.32,125.34,2600.0
2016-12-14 12:00:00,125.43,125.44,124.73,124.73,11000.0,125.43,125.44,124.73,124.73,11000.0
2016-12-14 12:30:00,124.6,124.99,124.56,124.99,2500.0,124.6,124.99,124.56,124.99,2500.0
2016-12-14 13:00:00,125.12,125.12,124.78,124.79,3305.0,125.12,125.12,124.78,124.79,3305.0
2016-12-14 13:30:00,124.82,124.98,124.74,124.87,2699.0,124.82,124.98,124.74,124.87,2699.0
2016-12-14 14:00:00,124.87,125.43,124.1,124.15,10419.0,124.87,125.43,124.1,124.15,10419.0
2016-12-14 14:30:00,124.15,124.61,124.08,124.35,8288.0,124.15,124.61,124.08,124.35,8288.0
2016-12-14 15:00:00,124.43,124.58,123.92,124.0,9400.0,124.43,124.58,123.92,124.0,9400.0
2016-12-14 15:30:00,124.0,124.18,123.32,123.49,40597.0,124.0,124.18,123.32,123.49,40597.0
2016-12-15 09:30:00,123.51,125.0,123.51,124.81,6145.0,123.51,125.0,123.51,124.81,6145.0
2016-12-15 10:00:00,124.87,125.24,124.87,125.24,10668.0,124.87,125.24,124.87,125.24,10668.0
2016-12-15 10:30:00,125.29,125.95,125.29,125.95,8763.0,125.29,125.95,125.29,125.95,8763.0
2016-12-15 11:00:00,126.06,126.19,125.27,125.78,11214.0,126.06,126.19,125.27,125.78,11214.0
2016-12-15 11:30:00,125.55,125.7,125.17,125.21,4433.0,125.55,125.7,125.17,125.21,4433.0
2016-12-15 12:00:00,125.26,125.4,124.84,125.23,6509.0,125.26,125.4,124.84,125.23,6509.0
2016-12-15 12:30:00,125.5,125.5,125.15,125.24,2634.0,125.5,125.5,125.15,125.24,2634.0
2016-12-15 13:00:00,125.37,125.85,125.37,125.73,5700.0,125.37,125.85,125.37,125.73,5700.0
2016-12-15 13:30:00,125.88,125.88,124.88,124.88,5273.0,125.88,125.88,124.88,124.88,5273.0
2016-12-15 14:00:00,124.87,125.19,124.87,125.1,4739.0,124.87,125.19,124.87,125.1,4739.0
2016-12-15 14:30:00,125.13,125.18,125.04,125.11,3500.0,125.13,125.18,125.04,125.11,3500.0
2016-12-15 15:00:00,125.1,125.33,125.02,125.17,4312.0,125.1,125.33,125.02,125.17,4312.0
2016-12-15 15:30:00,125.25,125.44,124.87,124.99,39527.0,125.25,125.44,124.87,124.99,39527.0
2016-12-16 09:30:00,124.5,124.94,123.85,124.6,141820.0,124.5,124.94,123.85,124.6,141820.0
2016-12-16 10:00:00,124.69,125.8,124.46,125.54,9748.0,124.69,125.8,124.46,125.54,9748.0
2016-12-16 10:30:00,125.56,125.84,125.26,125.66,11121.0,125.56,125.84,125.26,125.66,11121.0
2016-12-16 11:00:00,125.57,125.58,124.34,124.34,5101.0,125.57,125.58,124.34,124.34,5101.0
2016-12-16 11:30:00,124.34,125.01,124.25,125.01,4783.0,124.34,125.01,124.25,125.01,4783.0
2016-12-16 12:00:00,125.25,125.25,124.66,124.96,3795.0,125.25,125.25,124.66,124.96,3795.0
2016-12-16 12:30:00,124.88,124.89,124.6,124.6,7530.0,124.88,124.89,124.6,124.6,7530.0
2016-12-16 13:00:00,124.57,124.71,124.35,124.43,2550.0,124.57,124.71,124.35,124.43,2550.0
2016-12-16 13:30:00,124.4,124.54,124.04,124.04,2268.0,124.4,124.54,124.04,124.04,2268.0
2016-12-16 14:00:00,124.06,124.22,124.0,124.16,3549.0,124.06,124.22,124.0,124.16,3549.0
2016-12-16 14:30:00,124.23,124.5,124.21,124.43,6373.0,124.23,124.5,124.21,124.43,6373.0
2016-12-16 15:00:00,124.34,124.34,123.98,124.13,7103.0,124.34,124.34,123.98,124.13,7103.0
2016-12-16 15:30:00,124.03,124.07,122.82,123.0,63656.0,124.03,124.07,122.82,123.0,63656.0
2016-12-19 09:30:00,123.53,124.38,122.3,123.64,6349.0,123.53,124.38,122.3,123.64,6349.0
2016-12-19 10:00:00,123.49,123.55,122.6,123.13,1444.0,123.49,123.55,122.6,123.13,1444.0
2016-12-19 10:30:00,123.25,124.08,123.25,124.08,3229.0,123.25,124.08,123.25,124.08,3229.0
2016-12-19 11:00:00,124.33,124.45,123.84,123.94,6328.0,124.33,124.45,123.84,123.94,6328.0
2016-12-19 11:30:00,123.99,124.02,123.36,123.38,3067.0,123.99,124.02,123.36,123.38,3067.0
2016-12-19 12:00:00,123.38,123.93,123.37,123.93,3020.0,123.38,123.93,123.37,123.93,3020.0
2016-12-19 12:30:00,123.96,124.2,123.83,124.07,3757.0,123.96,124.2,123.83,124.07,3757.0
2016-12-19 13:00:00,124.02,124.21,124.0,124.14,3932.0,124.02,124.21,124.0,124.14,3932.0
2016-12-19 13:30:00,124.22,124.53,124.12,124.25,7755.0,124.22,124.53,124.12,124.25,7755.0
2016-12-19 14:00:00,124.37,124.39,123.88,123.99,9214.0,124.37,124.39,123.88,123.99,9214.0
2016-12-19 14:30:00,123.95,123.96,123.75,123.82,2294.0,123.95,123.96,123.75,123.82,2294.0
2016-12-19 15:00:00,123.77,123.82,123.36,123.82,3321.0,123.77,123.82,123.36,123.82,3321.0
2016-12-19 15:30:00,123.68,124.07,123.29,124.03,140268.0,123.68,124.07,123.29,124.03,140268.0
2016-12-20 09:30:00,124.96,125.35,124.23,125.2,5914.0,124.96,125.35,124.23,125.2,5914.0
2016-12-20 10:00:00,124.87,125.22,124.55,124.82,5450.0,124.87,125.22,124.55,124.82,5450.0
2016-12-20 10:30:00,124.78,124.95,124.47,124.95,8012.0,124.78,124.95,124.47,124.95,8012.0
2016-12-20 11:00:00,124.92,124.92,124.12,124.28,3636.0,124.92,124.92,124.12,124.28,3636.0
2016-12-20 11:30:00,124.3,124.31,123.78,123.94,2874.0,124.3,124.31,123.78,123.94,2874.0
2016-12-20 12:00:00,124.05,124.7,124.02,124.51,5067.0,124.05,124.7,124.02,124.51,5067.0
2016-12-20 12:30:00,124.5,124.74,124.46,124.74,2779.0,124.5,124.74,124.46,124.74,2779.0
2016-12-20 13:00:00,124.57,124.94,124.57,124.9,12019.0,124.57,124.94,124.57,124.9,12019.0
2016-12-20 13:30:00,124.9,124.91,124.65,124.66,19927.0,124.9,124.91,124.65,124.66,19927.0
2016-12-20 14:00:00,124.75,124.85,124.45,124.62,19889.0,124.75,124.85,124.45,124.62,19889.0
2016-12-20 14:30:00,124.58,124.6,124.09,124.13,2627.0,124.58,124.6,124.09,124.13,2627.0
2016-12-20 15:00:00,124.07,124.38,124.05,124.17,3888.0,124.07,124.38,124.05,124.17,3888.0
2016-12-20 15:30:00,124.2,124.67,124.2,124.66,22949.0,124.2,124.67,124.2,124.66,22949.0
2016-12-21 09:30:00,124.76,124.76,124.05,124.17,4593.0,124.76,124.76,124.05,124.17,4593.0
2016-12-21 10:00:00,124.27,124.62,124.13,124.13,1000.0,124.27,124.62,124.13,124.13,1000.0
2016-12-21 10:30:00,124.43,124.43,123.9,123.95,2637.0,124.43,124.43,123.9,123.95,2637.0
2016-12-21 11:00:00,123.9,123.9,123.59,123.79,2878.0,123.9,123.9,123.59,123.79,2878.0
2016-12-21 11:30:00,123.7,123.7,123.46,123.47,1100.0,123.7,123.7,123.46,123.47,1100.0
2016-12-21 12:00:00,123.55,123.82,123.48,123.82,1400.0,123.55,123.82,123.48,123.82,1400.0
2016-12-21 12:30:00,123.86,124.07,123.72,123.87,6624.0,123.86,124.07,123.72,123.87,6624.0
2016-12-21 13:00:00,123.79,123.87,123.64,123.84,2609.0,123.79,123.87,123.64,123.84,2609.0
2016-12-21 13:30:00,123.87,123.87,123.66,123.69,3511.0,123.87,123.87,123.66,123.69,3511.0
2016-12-21 14:00:00,123.83,123.89,123.57,123.61,3030.0,123.83,123.89,123.57,123.61,3030.0
2016-12-21 14:30:00,123.59,123.8,123.54,123.68,2214.0,123.59,123.8,123.54,123.68,2214.0
2016-12-21 15:00:00,123.74,123.9,123.55,123.55,3437.0,123.74,123.9,123.55,123.55,3437.0
2016-12-21 15:30:00,123.5,123.79,123.5,123.62,17728.0,123.5,123.79,123.5,123.62,17728.0
2016-12-22 09:30:00,123.81,124.4,123.03,123.21,5935.0,123.81,124.4,123.03,123.21,5935.0
2016-12-22 10:00:00,123.23,123.43,122.86,123.1,2519.0,123.23,123.43,122.86,123.1,2519.0
2016-12-22 10:30:00,122.86,123.05,122.82,123.05,800.0,122.86,123.05,122.82,123.05,800.0
2016-12-22 11:00:00,122.9,123.15,122.82,122.82,3941.0,122.9,123.15,122.82,122.82,3941.0
2016-12-22 11:30:00,122.83,122.9,122.77,122.77,800.0,122.83,122.9,122.77,122.77,800.0
2016-12-22 12:00:00,122.84,122.84,122.84,122.84,100.0,122.84,122.84,122.84,122.84,100.0
2016-12-22 12:30:00,122.96,123.75,122.96,123.57,2500.0,122.96,123.75,122.96,123.57,2500.0
2016-12-22 13:00:00,123.64,123.82,123.61,123.62,3100.0,123.64,123.82,123.61,123.62,3100.0
2016-12-22 13:30:00,123.55,123.87,123.55,123.87,950.0,123.55,123.87,123.55,123.87,950.0
2016-12-22 14:00:00,123.94,123.95,123.86,123.95,700.0,123.94,123.95,123.86,123.95,700.0
2016-12-22 14:30:00,123.89,123.89,123.78,123.81,1615.0,123.89,123.89,123.78,123.81,1615.0
2016-12-22 15:00:00,123.86,123.95,123.55,123.95,2405.0,123.86,123.95,123.55,123.95,2405.0
2016-12-22 15:30:00,123.94,123.94,123.6,123.79,17073.0,123.94,123.94,123.6,123.79,17073.0
2016-12-23 09:30:00,124.0,124.0,123.43,123.43,3394.0,124.0,124.0,123.43,123.43,3394.0
2016-12-23 10:00:00,123.78,123.8,123.73,123.73,700.0,123.78,123.8,123.73,123.73,700.0
2016-12-23 10:30:00,123.58,124.0,123.56,123.56,5341.0,123.58,124.0,123.56,123.56,5341.0
2016-12-23 11:00:00,123.68,124.0,123.68,123.97,2000.0,123.68,124.0,123.68,123.97,2000.0
2016-12-23 11:30:00,123.86,123.86,123.74,123.77,535.0,123.86,123.86,123.74,123.77,535.0
2016-12-23 12:00:00,123.68,123.68,123.62,123.67,794.0,123.68,123.68,123.62,123.67,794.0
2016-12-23 12:30:00,123.75,123.78,123.68,123.68,400.0,123.75,123.78,123.68,123.68,400.0
2016-12-23 13:00:00,123.77,123.8,123.77,123.8,400.0,123.77,123.8,123.77,123.8,400.0
2016-12-23 13:30:00,123.82,123.85,123.78,123.85,1052.0,123.82,123.85,123.78,123.85,1052.0
2016-12-23 14:00:00,123.8,123.8,123.74,123.74,243.0,123.8,123.8,123.74,123.74,243.0
2016-12-23 14:30:00,123.87,123.95,123.84,123.89,2181.0,123.87,123.95,123.84,123.89,2181.0
2016-12-23 15:00:00,123.86,123.99,123.81,123.85,2806.0,123.86,123.99,123.81,123.85,2806.0
2016-12-23 15:30:00,123.79,124.0,123.79,123.99,18811.0,123.79,124.0,123.79,123.99,18811.0
2016-12-27 09:30:00,124.21,125.11,124.04,124.89,24187.0,124.21,125.11,124.04,124.89,24187.0
2016-12-27 10:00:00,124.89,124.89,124.48,124.6,4313.0,124.89,124.89,124.48,124.6,4313.0
2016-12-27 10:30:00,124.61,124.67,124.53,124.59,2200.0,124.61,124.67,124.53,124.59,2200.0
2016-12-27 11:00:00,124.58,124.94,124.48,124.6,8200.0,124.58,124.94,124.48,124.6,8200.0
2016-12-27 11:30:00,124.65,124.66,124.45,124.5,5566.0,124.65,124.66,124.45,124.5,5566.0
2016-12-27 12:00:00,124.44,124.56,124.33,124.39,3243.0,124.44,124.56,124.33,124.39,3243.0
2016-12-27 12:30:00,124.36,124.47,124.36,124.4,801.0,124.36,124.47,124.36,124.4,801.0
2016-12-27 13:00:00,124.44,124.44,124.31,124.42,2400.0,124.44,124.44,124.31,124.42,2400.0
2016-12-27 13:30:00,124.4,124.49,124.32,124.32,4000.0,124.4,124.49,124.32,124.32,4000.0
2016-12-27 14:00:00,124.28,124.48,124.28,124.4,4814.0,124.28,124.48,124.28,124.4,4814.0
2016-12-27 14:30:00,124.39,124.41,124.3,124.34,4320.0,124.39,124.41,124.3,124.34,4320.0
2016-12-27 15:00:00,124.35,124.48,124.35,124.35,10414.0,124.35,124.48,124.35,124.35,10414.0
2016-12-27 15:30:00,124.35,124.43,124.19,124.24,24386.0,124.35,124.43,124.19,124.24,24386.0
2016-12-28 09:30:00,123.4,124.39,123.4,123.53,2515.0,123.4,124.39,123.4,123.53,2515.0
2016-12-28 10:00:00,123.32,123.51,122.81,123.22,18612.0,123.32,123.51,122.81,123.22,18612.0
2016-12-28 10:30:00,123.29,123.7,123.2,123.6,8920.0,123.29,123.7,123.2,123.6,8920.0
2016-12-28 11:00:00,123.56,124.12,123.39,124.12,7620.0,123.56,124.12,123.39,124.12,7620.0
2016-12-28 11:30:00,124.14,124.24,123.6,123.6,4000.0,124.14,124.24,123.6,123.6,4000.0
2016-12-28 12:00:00,123.68,123.68,123.02,123.2,3647.0,123.68,123.68,123.02,123.2,3647.0
2016-12-28 12:30:00,123.24,123.27,122.96,123.16,3526.0,123.24,123.27,122.96,123.16,3526.0
2016-12-28 13:00:00,123.12,123.3,123.05,123.18,2910.0,123.12,123.3,123.05,123.18,2910.0
2016-12-28 13:30:00,123.21,123.21,122.9,122.9,1790.0,123.21,123.21,122.9,122.9,1790.0
2016-12-28 14:00:00,122.88,123.02,122.52,122.62,4211.0,122.88,123.02,122.52,122.62,4211.0
2016-12-28 14:30:00,122.7,122.86,122.63,122.86,2557.0,122.7,122.86,122.63,122.86,2557.0
2016-12-28 15:00:00,123.01,123.22,122.99,123.1,5273.0,123.01,123.22,122.99,123.1,5273.0
2016-12-28 15:30:00,122.99,123.09,122.77,122.95,13699.0,122.99,123.09,122.77,122.95,13699.0
2016-12-29 09:30:00,122.91,123.61,122.59,123.53,3849.0,122.91,123.61,122.59,123.53,3849.0
2016-12-29 10:00:00,123.61,123.91,123.51,123.8,2400.0,123.61,123.91,123.51,123.8,2400.0
2016-12-29 10:30:00,123.72,123.84,123.69,123.71,1600.0,123.72,123.84,123.69,123.71,1600.0
2016-12-29 11:00:00,123.54,123.54,123.27,123.4,2408.0,123.54,123.54,123.27,123.4,2408.0
2016-12-29 11:30:00,123.48,123.54,123.11,123.11,1600.0,123.48,123.54,123.11,123.11,1600.0
2016-12-29 12:00:00,123.32,123.32,122.84,123.21,3978.0,123.32,123.32,122.84,123.21,3978.0
2016-12-29 12:30:00,123.18,123.43,123.1,123.43,1200.0,123.18,123.43,123.1,123.43,1200.0
2016-12-29 13:00:00,123.2,123.33,123.06,123.26,7517.0,123.2,123.33,123.06,123.26,7517.0
2016-12-29 13:30:00,123.34,123.34,122.75,122.91,16817.0,123.34,123.34,122.75,122.91,16817.0
2016-12-29 14:00:00,122.95,123.37,122.95,123.28,2151.0,122.95,123.37,122.95,123.28,2151.0
2016-12-29 14:30:00,123.13,123.42,123.11,123.35,7215.0,123.13,123.42,123.11,123.35,7215.0
2016-12-29 15:00:00,123.31,123.43,123.15,123.4,8481.0,123.31,123.43,123.15,123.4,8481.0
2016-12-29 15:30:00,123.39,123.74,123.39,123.73,17192.0,123.39,123.74,123.39,123.73,17192.0
2016-12-30 09:30:00,124.0,124.0,122.68,122.95,1346.0,124.0,124.0,122.68,122.95,1346.0
2016-12-30 10:00:00,122.7,123.16,122.7,123.06,1647.0,122.7,123.16,122.7,123.06,1647.0
2016-12-30 10:30:00,123.03,123.23,122.97,123.22,3208.0,123.03,123.23,122.97,123.22,3208.0
2016-12-30 11:00:00,123.21,123.64,123.1,123.55,4798.0,123.21,123.64,123.1,123.55,4798.0
2016-12-30 11:30:00,123.51,123.72,123.5,123.71,2400.0,123.51,123.72,123.5,123.71,2400.0
2016-12-30 12:00:00,123.7,123.75,123.42,123.7,3708.0,123.7,123.75,123.42,123.7,3708.0
2016-12-30 12:30:00,123.7,123.72,123.47,123.57,2155.0,123.7,123.72,123.47,123.57,2155.0
2016-12-30 13:00:00,123.52,123.55,123.44,123.46,820.0,123.52,123.55,123.44,123.46,820.0
2016-12-30 13:30:00,123.54,123.54,123.18,123.18,1087.0,123.54,123.54,123.18,123.18,1087.0
2016-12-30 14:00:00,123.05,123.25,123.05,123.17,2527.0,123.05,123.25,123.05,123.17,2527.0
2016-12-30 14:30:00,123.16,123.28,122.94,123.02,5332.0,123.16,123.28,122.94,123.02,5332.0
2016-12-30 15:00:00,122.96,123.0,122.62,122.71,7190.0,122.96,123.0,122.62,122.71,7190.0
2016-12-30 15:30:00,122.67,123.07,122.67,123.04,39564.0,122.67,123.07,122.67,123.04,39564.0
2017-01-03 09:30:00,124.0,124.69,123.52,124.1,10651.0,124.0,124.69,123.52,124.1,10651.0
2017-01-03 10:00:00,124.14,124.42,123.95,124.01,12355.0,124.14,124.42,123.95,124.01,12355.0
2017-01-03 10:30:00,124.23,124.23,123.15,123.18,2700.0,124.23,124.23,123.15,123.18,2700.0
2017-01-03 11:00:00,123.11,123.58,123.1,123.42,8506.0,123.11,123.58,123.1,123.42,8506.0
2017-01-03 11:30:00,123.55,123.69,123.26,123.52,4533.0,123.55,123.69,123.26,123.52,4533.0
2017-01-03 12:00:00,123.46,123.5,123.38,123.43,1523.0,123.46,123.5,123.38,123.43,1523.0
2017-01-03 12:30:00,123.4,123.52,123.29,123.43,1260.0,123.4,123.52,123.29,123.43,1260.0
2017-01-03 13:00:00,123.26,123.39,123.02,123.25,2722.0,123.26,123.39,123.02,123.25,2722.0
2017-01-03 13:30:00,123.25,123.45,123.07,123.18,2700.0,123.25,123.45,123.07,123.18,2700.0
2017-01-03 14:00:00,123.26,123.48,123.23,123.26,1649.0,123.26,123.48,123.23,123.26,1649.0
2017-01-03 14:30:00,123.21,123.67,123.21,123.5,3274.0,123.21,123.67,123.21,123.5,3274.0
2017-01-03 15:00:00,123.61,123.89,123.6,123.6,6407.0,123.61,123.89,123.6,123.6,6407.0
2017-01-03 15:30:00,123.55,124.0,123.55,123.97,15899.0,123.55,124.0,123.55,123.97,15899.0
2017-01-04 09:30:00,124.0,124.75,123.99,124.64,17491.0,124.0,124.75,123.99,124.64,17491.0
2017-01-04 10:00:00,124.72,124.96,124.17,124.6,16479.0,124.72,124.96,124.17,124.6,16479.0
2017-01-04 10:30:00,124.68,125.19,124.65,124.7,12700.0,124.68,125.19,124.65,124.7,12700.0
2017-01-04 11:00:00,124.62,124.93,124.43,124.58,14606.0,124.62,124.93,124.43,124.58,14606.0
2017-01-04 11:30:00,124.62,124.81,124.49,124.56,5511.0,124.62,124.81,124.49,124.56,5511.0
2017-01-04 12:00:00,124.53,124.71,124.45,124.57,4800.0,124.53,124.71,124.45,124.57,4800.0
2017-01-04 12:30:00,124.56,124.74,124.56,124.67,1728.0,124.56,124.74,124.56,124.67,1728.0
2017-01-04 13:00:00,124.72,124.73,124.58,124.64,3847.0,124.72,124.73,124.58,124.64,3847.0
2017-01-04 13:30:00,124.65,124.71,124.4,124.54,4037.0,124.65,124.71,124.4,124.54,4037.0
2017-01-04 14:00:00,124.48,124.66,124.46,124.46,5811.0,124.48,124.66,124.46,124.46,5811.0
2017-01-04 14:30:00,124.57,124.62,124.33,124.38,9495.0,124.57,124.62,124.33,124.38,9495.0
2017-01-04 15:00:00,124.45,124.48,124.16,124.2,8772.0,124.45,124.48,124.16,124.2,8772.0
2017-01-04 15:30:00,124.23,124.36,124.03,124.18,39226.0,124.23,124.36,124.03,124.18,39226.0
2017-01-05 09:30:00,123.9,124.68,123.18,124.68,13415.0,123.9,124.68,123.18,124.68,13415.0
2017-01-05 10:00:00,124.72,125.5,124.61,125.5,15461.0,124.72,125.5,124.61,125.5,15461.0
2017-01-05 10:30:00,125.5,125.5,124.8,125.0,9702.0,125.5,125.5,124.8,125.0,9702.0
2017-01-05 11:00:00,124.95,124.95,123.68,123.68,7412.0,124.95,124.95,123.68,123.68,7412.0
2017-01-05 11:30:00,123.71,123.86,122.81,122.96,7223.0,123.71,123.86,122.81,122.96,7223.0
2017-01-05 12:00:00,123.17,123.2,122.72,123.07,2156.0,123.17,123.2,122.72,123.07,2156.0
2017-01-05 12:30:00,123.06,123.35,123.06,123.27,1000.0,123.06,123.35,123.06,123.27,1000.0
2017-01-05 13:00:00,123.32,123.4,123.2,123.25,2050.0,123.32,123.4,123.2,123.25,2050.0
2017-01-05 13:30:00,123.37,123.6,123.29,123.43,2900.0,123.37,123.6,123.29,123.43,2900.0
2017-01-05 14:00:00,123.55,123.65,123.41,123.47,2184.0,123.55,123.65,123.41,123.47,2184.0
2017-01-05 14:30:00,123.49,123.49,123.12,123.12,4321.0,123.49,123.49,123.12,123.12,4321.0
2017-01-05 15:00:00,123.19,123.4,123.17,123.4,2925.0,123.19,123.4,123.17,123.4,2925.0
2017-01-05 15:30:00,123.33,123.59,123.21,123.31,12604.0,123.33,123.59,123.21,123.31,12604.0
2017-01-06 09:30:00,123.61,123.61,122.34,123.25,2485.0,123.61,123.61,122.34,123.25,2485.0
2017-01-06 10:00:00,123.39,123.47,123.16,123.17,1520.0,123.39,123.47,123.16,123.17,1520.0
2017-01-06 10:30:00,123.06,123.23,123.04,123.05,1516.0,123.06,123.23,123.04,123.05,1516.0
2017-01-06 11:00:00,123.14,123.65,123.06,123.51,6177.0,123.14,123.65,123.06,123.51,6177.0
2017-01-06 11:30:00,123.51,123.82,123.51,123.79,2900.0,123.51,123.82,123.51,123.79,2900.0
2017-01-06 12:00:00,123.9,123.9,123.61,123.71,4300.0,123.9,123.9,123.61,123.71,4300.0
2017-01-06 12:30:00,123.77,123.77,123.59,123.61,1300.0,123.77,123.77,123.59,123.61,1300.0
2017-01-06 13:00:00,123.64,123.83,123.57,123.59,4900.0,123.64,123.83,123.57,123.59,4900.0
2017-01-06 13:30:00,123.6,123.66,123.31,123.31,2105.0,123.6,123.66,123.31,123.31,2105.0
2017-01-06 14:00:00,123.35,123.35,123.15,123.26,2600.0,123.35,123.35,123.15,123.26,2600.0
2017-01-06 14:30:00,122.82,123.17,122.82,123.14,5277.0,122.82,123.17,122.82,123.14,5277.0
2017-01-06 15:00:00,123.13,123.29,122.93,122.96,4239.0,123.13,123.29,122.93,122.96,4239.0
2017-01-06 15:30:00,122.96,123.08,122.54,122.58,14318.0,122.96,123.08,122.54,122.58,14318.0
2017-01-09 09:30:00,122.08,122.08,121.05,121.52,2748.0,122.08,122.08,121.05,121.52,2748.0
2017-01-09 10:00:00,121.64,121.83,121.29,121.83,2386.0,121.64,121.83,121.29,121.83,2386.0
2017-01-09 10:30:00,121.86,121.94,121.53,121.7,6032.0,121.86,121.94,121.53,121.7,6032.0
2017-01-09 11:00:00,121.63,121.82,121.5,121.51,2923.0,121.63,121.82,121.5,121.51,2923.0
2017-01-09 11:30:00,121.59,121.76,121.55,121.7,2600.0,121.59,121.76,121.55,121.7,2600.0
2017-01-09 12:00:00,121.73,121.74,121.52,121.53,3603.0,121.73,121.74,121.52,121.53,3603.0
2017-01-09 12:30:00,121.47,121.51,121.27,121.47,1400.0,121.47,121.51,121.27,121.47,1400.0
2017-01-09 13:00:00,121.32,121.39,121.01,121.01,9265.0,121.32,121.39,121.01,121.01,9265.0
2017-01-09 13:30:00,121.15,121.15,120.71,120.89,3674.0,121.15,121.15,120.71,120.89,3674.0
2017-01-09 14:00:00,120.91,121.01,120.75,120.82,1224.0,120.91,121.01,120.75,120.82,1224.0
2017-01-09 14:30:00,120.83,121.03,120.73,120.98,2265.0,120.83,121.03,120.73,120.98,2265.0
2017-01-09 15:00:00,120.99,121.09,120.9,120.97,4497.0,120.99,121.09,120.9,120.97,4497.0
2017-01-09 15:30:00,121.04,121.37,121.01,121.05,14779.0,121.04,121.37,121.01,121.05,14779.0
2017-01-10 09:30:00,121.66,121.69,121.14,121.69,1833.0,121.66,121.69,121.14,121.69,1833.0
2017-01-10 10:00:00,122.14,122.42,121.92,122.02,8568.0,122.14,122.42,121.92,122.02,8568.0
2017-01-10 10:30:00,122.0,122.17,121.64,121.75,5110.0,122.0,122.17,121.64,121.75,5110.0
2017-01-10 11:00:00,122.0,122.7,121.93,122.7,9260.0,122.0,122.7,121.93,122.7,9260.0
2017-01-10 11:30:00,122.77,123.2,122.75,122.75,4978.0,122.77,123.2,122.75,122.75,4978.0
2017-01-10 12:00:00,122.78,122.95,122.41,122.43,2452.0,122.78,122.95,122.41,122.43,2452.0
2017-01-10 12:30:00,122.56,122.64,122.41,122.61,2695.0,122.56,122.64,122.41,122.61,2695.0
2017-01-10 13:00:00,122.36,122.52,122.36,122.39,625.0,122.36,122.52,122.36,122.39,625.0
2017-01-10 13:30:00,122.27,122.43,122.25,122.31,800.0,122.27,122.43,122.25,122.31,800.0
2017-01-10 14:00:00,122.07,122.08,121.81,121.84,3939.0,122.07,122.08,121.81,121.84,3939.0
2017-01-10 14:30:00,121.88,121.99,121.84,121.93,1702.0,121.88,121.99,121.84,121.93,1702.0
2017-01-10 15:00:00,121.92,122.5,121.91,122.37,5022.0,121.92,122.5,121.91,122.37,5022.0
2017-01-10 15:30:00,122.42,122.8,122.42,122.71,15159.0,122.42,122.8,122.42,122.71,15159.0
2017-01-11 09:30:00,122.69,122.69,122.69,122.69,214.0,122.69,122.69,122.69,122.69,214.0
2017-01-11 10:00:00,122.52,122.68,122.32,122.54,4515.0,122.52,122.68,122.32,122.54,4515.0
2017-01-11 10:30:00,122.49,122.51,122.03,122.15,10234.0,122.49,122.51,122.03,122.15,10234.0
2017-01-11 11:00:00,122.15,122.43,121.94,121.94,6349.0,122.15,122.43,121.94,121.94,6349.0
2017-01-11 11:30:00,121.83,121.83,121.27,121.83,1500.0,121.83,121.83,121.27,121.83,1500.0
2017-01-11 12:00:00,122.04,122.19,121.74,121.8,1800.0,122.04,122.19,121.74,121.8,1800.0
2017-01-11 12:30:00,122.01,122.01,121.82,121.83,1100.0,122.01,122.01,121.82,121.83,1100.0
2017-01-11 13:00:00,121.86,121.86,121.75,121.75,519.0,121.86,121.86,121.75,121.75,519.0
2017-01-11 13:30:00,121.85,122.28,121.85,122.28,688.0,121.85,122.28,121.85,122.28,688.0
2017-01-11 14:00:00,122.34,122.38,122.16,122.3,2450.0,122.34,122.38,122.16,122.3,2450.0
2017-01-11 14:30:00,122.36,122.68,122.36,122.59,2210.0,122.36,122.68,122.36,122.59,2210.0
2017-01-11 15:00:00,122.59,122.96,122.59,122.75,4096.0,122.59,122.96,122.59,122.75,4096.0
2017-01-11 15:30:00,122.77,123.1,122.67,122.9,23141.0,122.77,123.1,122.67,122.9,23141.0
2017-01-12 09:30:00,122.61,122.61,121.42,121.76,1899.0,122.61,122.61,121.42,121.76,1899.0
2017-01-12 10:00:00,121.58,121.63,120.45,120.52,7247.0,121.58,121.63,120.45,120.52,7247.0
2017-01-12 10:30:00,120.55,120.88,120.27,120.27,3562.0,120.55,120.88,120.27,120.27,3562.0
2017-01-12 11:00:00,120.46,120.62,120.06,120.5,6711.0,120.46,120.62,120.06,120.5,6711.0
2017-01-12 11:30:00,120.73,120.92,120.53,120.57,2100.0,120.73,120.92,120.53,120.57,2100.0
2017-01-12 12:00:00,120.63,121.35,120.63,121.35,1802.0,120.63,121.35,120.63,121.35,1802.0
2017-01-12 12:30:00,121.42,121.73,121.41,121.68,2952.0,121.42,121.73,121.41,121.68,2952.0
2017-01-12 13:00:00,121.68,121.93,121.68,121.77,4649.0,121.68,121.93,121.68,121.77,4649.0
2017-01-12 13:30:00,121.85,122.09,121.85,121.88,1310.0,121.85,122.09,121.85,121.88,1310.0
2017-01-12 14:00:00,121.93,122.29,121.84,122.13,1932.0,121.93,122.29,121.84,122.13,1932.0
2017-01-12 14:30:00,122.06,122.76,122.05,122.34,5366.0,122.06,122.76,122.05,122.34,5366.0
2017-01-12 15:00:00,122.31,122.42,122.18,122.3,5683.0,122.31,122.42,122.18,122.3,5683.0
2017-01-12 15:30:00,122.3,122.65,122.3,122.64,16923.0,122.3,122.65,122.3,122.64,16923.0
2017-01-13 09:30:00,123.2,123.4,121.84,123.24,12410.0,123.2,123.4,121.84,123.24,12410.0
2017-01-13 10:00:00,123.38,123.85,123.19,123.85,8095.0,123.38,123.85,123.19,123.85,8095.0
2017-01-13 10:30:00,123.84,123.89,123.64,123.76,3603.0,123.84,123.89,123.64,123.76,3603.0
2017-01-13 11:00:00,123.89,124.19,123.75,124.01,7217.0,123.89,124.19,123.75,124.01,7217.0
2017-01-13 11:30:00,124.18,124.42,124.15,124.42,2080.0,124.18,124.42,124.15,124.42,2080.0
2017-01-13 12:00:00,124.43,124.43,124.09,124.1,5141.0,124.43,124.43,124.09,124.1,5141.0
2017-01-13 12:30:00,124.29,124.6,124.27,124.5,3298.0,124.29,124.6,124.27,124.5,3298.0
2017-01-13 13:00:00,124.38,124.49,124.32,124.4,1600.0,124.38,124.49,124.32,124.4,1600.0
2017-01-13 13:30:00,124.33,124.34,124.1,124.12,3367.0,124.33,124.34,124.1,124.12,3367.0
2017-01-13 14:00:00,124.15,124.19,123.63,123.75,5683.0,124.15,124.19,123.63,123.75,5683.0
2017-01-13 14:30:00,123.82,123.88,123.75,123.88,2579.0,123.82,123.88,123.75,123.88,2579.0
2017-01-13 15:00:00,123.94,124.16,123.94,124.03,3870.0,123.94,124.16,123.94,124.03,3870.0
2017-01-13 15:30:00,123.98,124.38,123.93,124.3,14609.0,123.98,124.38,123.93,124.3,14609.0
2017-01-17 09:30:00,123.58,123.58,122.09,122.48,3038.0,123.58,123.58,122.09,122.48,3038.0
2017-01-17 10:00:00,122.88,123.13,122.75,122.82,2222.0,122.88,123.13,122.75,122.82,2222.0
2017-01-17 10:30:00,122.55,122.7,122.55,122.63,900.0,122.55,122.7,122.55,122.63,900.0
2017-01-17 11:00:00,122.63,122.63,122.06,122.14,2100.0,122.63,122.63,122.06,122.14,2100.0
2017-01-17 11:30:00,122.15,122.15,122.0,122.0,3926.0,122.15,122.15,122.0,122.0,3926.0
2017-01-17 12:00:00,122.01,122.24,122.01,122.02,1400.0,122.01,122.24,122.01,122.02,1400.0
2017-01-17 12:30:00,122.1,122.17,122.0,122.0,2309.0,122.1,122.17,122.0,122.0,2309.0
2017-01-17 13:00:00,122.0,122.13,121.96,121.96,1600.0,122.0,122.13,121.96,121.96,1600.0
2017-01-17 13:30:00,122.03,122.04,121.79,121.82,2119.0,122.03,122.04,121.79,121.82,2119.0
2017-01-17 14:00:00,121.79,121.8,121.4,121.48,3004.0,121.79,121.8,121.4,121.48,3004.0
2017-01-17 14:30:00,121.36,121.4,121.24,121.28,3300.0,121.36,121.4,121.24,121.28,3300.0
2017-01-17 15:00:00,121.38,121.45,121.21,121.4,5413.0,121.38,121.45,121.21,121.4,5413.0
2017-01-17 15:30:00,121.38,121.59,121.34,121.47,13395.0,121.38,121.59,121.34,121.47,13395.0
2017-01-18 09:30:00,121.9,122.24,119.67,121.7,5569.0,121.9,122.24,119.67,121.7,5569.0
2017-01-18 10:00:00,122.23,122.99,122.07,122.43,6577.0,122.23,122.99,122.07,122.43,6577.0
2017-01-18 10:30:00,122.07,122.43,122.06,122.43,2267.0,122.07,122.43,122.06,122.43,2267.0
2017-01-18 11:00:00,122.35,122.85,122.3,122.6,2261.0,122.35,122.85,122.3,122.6,2261.0
2017-01-18 11:30:00,122.72,122.84,122.48,122.62,6127.0,122.72,122.84,122.48,122.62,6127.0
2017-01-18 12:00:00,122.56,122.88,122.56,122.77,1200.0,122.56,122.88,122.56,122.77,1200.0
2017-01-18 12:30:00,122.64,122.84,122.49,122.67,1646.0,122.64,122.84,122.49,122.67,1646.0
2017-01-18 13:00:00,122.78,122.79,122.47,122.71,2040.0,122.78,122.79,122.47,122.71,2040.0
2017-01-18 13:30:00,122.55,122.56,122.33,122.43,1100.0,122.55,122.56,122.33,122.43,1100.0
2017-01-18 14:00:00,122.43,122.47,122.39,122.39,630.0,122.43,122.47,122.39,122.39,630.0
2017-01-18 14:30:00,122.29,122.44,122.2,122.36,4063.0,122.29,122.44,122.2,122.36,4063.0
2017-01-18 15:00:00,122.31,122.67,122.31,122.55,1464.0,122.31,122.67,122.31,122.55,1464.0
2017-01-18 15:30:00,122.51,122.94,122.43,122.81,14454.0,122.51,122.94,122.43,122.81,14454.0
2017-01-19 09:30:00,123.0,124.84,122.48,123.0,3184.0,123.0,124.84,122.48,123.0,3184.0
2017-01-19 10:00:00,123.95,123.96,123.28,123.6,2219.0,123.95,123.96,123.28,123.6,2219.0
2017-01-19 10:30:00,123.82,123.88,123.19,123.19,2000.0,123.82,123.88,123.19,123.19,2000.0
2017-01-19 11:00:00,123.08,123.24,122.43,122.84,1400.0,123.08,123.24,122.43,122.84,1400.0
2017-01-19 11:30:00,122.82,122.88,122.62,122.62,866.0,122.82,122.88,122.62,122.62,866.0
2017-01-19 12:00:00,122.69,123.3,122.57,123.2,2400.0,122.69,123.3,122.57,123.2,2400.0
2017-01-19 12:30:00,122.89,123.03,122.85,122.85,300.0,122.89,123.03,122.85,122.85,300.0
2017-01-19 13:00:00,123.11,123.15,122.77,122.77,1517.0,123.11,123.15,122.77,122.77,1517.0
2017-01-19 13:30:00,122.85,122.91,122.84,122.84,700.0,122.85,122.91,122.84,122.84,700.0
2017-01-19 14:00:00,122.71,122.71,122.13,122.61,5000.0,122.71,122.71,122.13,122.61,5000.0
2017-01-19 14:30:00,122.54,122.6,122.12,122.54,15168.0,122.54,122.6,122.12,122.54,15168.0
2017-01-19 15:00:00,122.55,123.32,122.31,123.29,21168.0,122.55,123.32,122.31,123.29,21168.0
2017-01-19 15:30:00,123.32,123.4,122.96,123.13,18572.0,123.32,123.4,122.96,123.13,18572.0
2017-01-20 09:30:00,123.42,123.51,123.16,123.16,7865.0,123.42,123.51,123.16,123.16,7865.0
2017-01-20 10:00:00,123.42,123.49,123.1,123.49,600.0,123.42,123.49,123.1,123.49,600.0
2017-01-20 10:30:00,123.1,123.17,123.06,123.06,1569.0,123.1,123.17,123.06,123.06,1569.0
2017-01-20 11:00:00,123.32,123.34,123.19,123.25,2194.0,123.32,123.34,123.19,123.25,2194.0
2017-01-20 11:30:00,123.08,123.22,123.03,123.18,1800.0,123.08,123.22,123.03,123.18,1800.0
2017-01-20 12:00:00,123.09,123.09,122.8,122.86,1500.0,123.09,123.09,122.8,122.86,1500.0
2017-01-20 12:30:00,122.58,122.88,122.58,122.85,1400.0,122.58,122.88,122.58,122.85,1400.0
2017-01-20 13:00:00,122.63,123.09,122.62,123.09,1092.0,122.63,123.09,122.62,123.09,1092.0
2017-01-20 13:30:00,123.02,123.24,123.02,123.04,3500.0,123.02,123.24,123.02,123.04,3500.0
2017-01-20 14:00:00,123.01,123.09,122.63,122.63,1300.0,123.01,123.09,122.63,122.63,1300.0
2017-01-20 14:30:00,122.89,122.91,122.71,122.9,2033.0,122.89,122.91,122.71,122.9,2033.0
2017-01-20 15:00:00,122.85,123.02,122.56,122.63,6253.0,122.85,123.02,122.56,122.63,6253.0
2017-01-20 15:30:00,122.74,123.12,122.63,123.04,14683.0,122.74,123.12,122.63,123.04,14683.0
2017-01-23 09:30:00,122.95,123.5,122.7,122.7,1591.0,122.95,123.5,122.7,122.7,1591.0
2017-01-23 10:00:00,122.59,122.59,122.04,122.04,840.0,122.59,122.59,122.04,122.04,840.0
2017-01-23 10:30:00,121.64,122.05,121.59,122.05,1683.0,121.64,122.05,121.59,122.05,1683.0
2017-01-23 11:00:00,122.05,122.05,121.94,122.05,1600.0,122.05,122.05,121.94,122.05,1600.0
2017-01-23 11:30:00,121.78,121.82,121.73,121.82,500.0,121.78,121.82,121.73,121.82,500.0
2017-01-23 12:00:00,121.69,121.69,121.32,121.57,1589.0,121.69,121.69,121.32,121.57,1589.0
2017-01-23 12:30:00,121.8,121.8,121.61,121.61,412.0,121.8,121.8,121.61,121.61,412.0
2017-01-23 13:00:00,121.84,121.85,121.67,121.72,817.0,121.84,121.85,121.67,121.72,817.0
2017-01-23 13:30:00,121.94,122.36,121.77,121.77,2065.0,121.94,122.36,121.77,121.77,2065.0
2017-01-23 14:00:00,122.06,122.36,122.01,122.23,1800.0,122.06,122.36,122.01,122.23,1800.0
2017-01-23 14:30:00,122.08,122.2,122.08,122.16,807.0,122.08,122.2,122.08,122.16,807.0
2017-01-23 15:00:00,122.18,122.64,122.08,122.64,1700.0,122.18,122.64,122.08,122.64,1700.0
2017-01-23 15:30:00,122.46,122.8,122.34,122.39,13407.0,122.46,122.8,122.34,122.39,13407.0
2017-01-24 09:30:00,122.98,123.76,121.66,122.45,4259.0,122.98,123.76,121.66,122.45,4259.0
2017-01-24 10:00:00,122.81,122.92,122.44,122.7,8039.0,122.81,122.92,122.44,122.7,8039.0
2017-01-24 10:30:00,122.7,122.79,122.52,122.54,4777.0,122.7,122.79,122.52,122.54,4777.0
2017-01-24 11:00:00,122.78,123.32,122.53,122.99,4845.0,122.78,123.32,122.53,122.99,4845.0
2017-01-24 11:30:00,123.18,123.39,122.93,123.18,3300.0,123.18,123.39,122.93,123.18,3300.0
2017-01-24 12:00:00,123.31,123.95,123.2,123.73,6801.0,123.31,123.95,123.2,123.73,6801.0
2017-01-24 12:30:00,123.82,124.0,123.54,123.54,4600.0,123.82,124.0,123.54,123.54,4600.0
2017-01-24 13:00:00,123.75,123.99,123.67,123.8,6340.0,123.75,123.99,123.67,123.8,6340.0
2017-01-24 13:30:00,123.91,124.07,123.45,123.6,22044.0,123.91,124.07,123.45,123.6,22044.0
2017-01-24 14:00:00,123.56,123.76,123.52,123.54,18572.0,123.56,123.76,123.52,123.54,18572.0
2017-01-24 14:30:00,123.52,123.66,123.49,123.55,4961.0,123.52,123.66,123.49,123.55,4961.0
2017-01-24 15:00:00,123.59,123.66,123.32,123.41,4917.0,123.59,123.66,123.32,123.41,4917.0
2017-01-24 15:30:00,123.44,123.77,123.36,123.38,12510.0,123.44,123.77,123.36,123.38,12510.0
2017-01-25 09:30:00,124.19,124.25,122.97,123.86,3457.0,124.19,124.25,122.97,123.86,3457.0
2017-01-25 10:00:00,123.95,124.27,123.95,124.09,1100.0,123.95,124.27,123.95,124.09,1100.0
2017-01-25 10:30:00,123.96,124.36,123.86,124.27,2256.0,123.96,124.36,123.86,124.27,2256.0
2017-01-25 11:00:00,124.25,124.31,123.98,124.07,3166.0,124.25,124.31,123.98,124.07,3166.0
2017-01-25 11:30:00,124.09,124.18,123.94,123.94,935.0,124.09,124.18,123.94,123.94,935.0
2017-01-25 12:00:00,123.9,124.05,123.83,124.03,2076.0,123.9,124.05,123.83,124.03,2076.0
2017-01-25 12:30:00,123.91,123.91,123.91,123.91,100.0,123.91,123.91,123.91,123.91,100.0
2017-01-25 13:00:00,124.0,124.17,123.97,124.0,2200.0,124.0,124.17,123.97,124.0,2200.0
2017-01-25 13:30:00,124.0,124.25,123.95,123.96,7136.0,124.0,124.25,123.95,123.96,7136.0
2017-01-25 14:00:00,124.0,124.05,123.87,124.04,5892.0,124.0,124.05,123.87,124.04,5892.0
2017-01-25 14:30:00,124.04,124.04,123.9,124.0,4670.0,124.04,124.04,123.9,124.0,4670.0
2017-01-25 15:00:00,123.98,124.04,123.89,124.0,22840.0,123.98,124.04,123.89,124.0,22840.0
2017-01-25 15:30:00,123.97,124.44,123.89,124.14,19042.0,123.97,124.44,123.89,124.14,19042.0
2017-01-26 09:30:00,124.27,124.98,124.11,124.64,2033.0,124.27,124.98,124.11,124.64,2033.0
2017-01-26 10:00:00,124.65,124.65,124.28,124.63,1400.0,124.65,124.65,124.28,124.63,1400.0
2017-01-26 10:30:00,124.55,124.65,123.91,123.92,1300.0,124.55,124.65,123.91,123.92,1300.0
2017-01-26 11:00:00,123.76,124.23,123.75,124.02,1460.0,123.76,124.23,123.75,124.02,1460.0
2017-01-26 11:30:00,124.24,124.28,123.99,123.99,600.0,124.24,124.28,123.99,123.99,600.0
2017-01-26 12:00:00,124.16,124.18,123.66,123.74,5004.0,124.16,124.18,123.66,123.74,5004.0
2017-01-26 12:30:00,123.73,123.73,123.47,123.5,1400.0,123.73,123.73,123.47,123.5,1400.0
2017-01-26 13:00:00,123.45,123.48,123.28,123.45,1162.0,123.45,123.48,123.28,123.45,1162.0
2017-01-26 13:30:00,123.34,123.8,123.34,123.8,37572.0,123.34,123.8,123.34,123.8,37572.0
2017-01-26 14:00:00,123.8,123.8,123.51,123.75,4200.0,123.8,123.8,123.51,123.75,4200.0
2017-01-26 14:30:00,123.75,123.75,123.47,123.48,9247.0,123.75,123.75,123.47,123.48,9247.0
2017-01-26 15:00:00,123.5,123.54,123.23,123.25,12369.0,123.5,123.54,123.23,123.25,12369.0
2017-01-26 15:30:00,123.25,123.27,122.72,122.75,87037.0,123.25,123.27,122.72,122.75,87037.0
2017-01-27 09:30:00,122.42,123.67,122.42,123.24,7551.0,122.42,123.67,122.42,123.24,7551.0
2017-01-27 10:00:00,123.53,123.59,123.05,123.05,5350.0,123.53,123.59,123.05,123.05,5350.0
2017-01-27 10:30:00,123.15,123.15,122.56,122.63,3774.0,123.15,123.15,122.56,122.63,3774.0
2017-01-27 11:00:00,122.8,122.9,122.48,122.48,2580.0,122.8,122.9,122.48,122.48,2580.0
2017-01-27 11:30:00,122.74,122.84,122.65,122.84,4530.0,122.74,122.84,122.65,122.84,4530.0
2017-01-27 12:00:00,122.86,123.0,122.54,122.65,7532.0,122.86,123.0,122.54,122.65,7532.0
2017-01-27 12:30:00,122.68,122.7,122.28,122.48,3765.0,122.68,122.7,122.28,122.48,3765.0
2017-01-27 13:00:00,122.47,122.57,122.33,122.33,2487.0,122.47,122.57,122.33,122.33,2487.0
2017-01-27 13:30:00,122.5,122.84,122.5,122.73,4216.0,122.5,122.84,122.5,122.73,4216.0
2017-01-27 14:00:00,122.63,122.77,122.63,122.75,3224.0,122.63,122.77,122.63,122.75,3224.0
2017-01-27 14:30:00,122.73,122.79,122.52,122.67,11622.0,122.73,122.79,122.52,122.67,11622.0
2017-01-27 15:00:00,122.74,122.74,122.45,122.57,7199.0,122.74,122.74,122.45,122.57,7199.0
2017-01-27 15:30:00,122.56,122.76,122.26,122.66,28220.0,122.56,122.76,122.26,122.66,28220.0
2017-01-30 09:30:00,121.85,122.46,120.73,121.72,2791.0,121.85,122.46,120.73,121.72,2791.0
2017-01-30 10:00:00,121.38,121.38,120.1,120.76,2400.0,121.38,121.38,120.1,120.76,2400.0
2017-01-30 10:30:00,120.72,120.75,119.69,120.36,6714.0,120.72,120.75,119.69,120.36,6714.0
2017-01-30 11:00:00,120.21,120.41,120.16,120.34,11500.0,120.21,120.41,120.16,120.34,11500.0
2017-01-30 11:30:00,120.23,121.04,120.08,121.04,7778.0,120.23,121.04,120.08,121.04,7778.0
2017-01-30 12:00:00,120.93,121.12,120.7,121.06,3000.0,120.93,121.12,120.7,121.06,3000.0
2017-01-30 12:30:00,121.12,121.39,121.09,121.39,2598.0,121.12,121.39,121.09,121.39,2598.0
2017-01-30 13:00:00,121.25,121.56,121.24,121.56,3372.0,121.25,121.56,121.24,121.56,3372.0
2017-01-30 13:30:00,121.66,121.73,121.45,121.64,2504.0,121.66,121.73,121.45,121.64,2504.0
2017-01-30 14:00:00,121.65,121.99,121.55,121.89,3200.0,121.65,121.99,121.55,121.89,3200.0
2017-01-30 14:30:00,122.19,122.22,122.01,122.08,5379.0,122.19,122.22,122.01,122.08,5379.0
2017-01-30 15:00:00,122.04,122.04,121.75,121.88,4129.0,122.04,122.04,121.75,121.88,4129.0
2017-01-30 15:30:00,121.94,122.23,121.4,121.99,29001.0,121.94,122.23,121.4,121.99,29001.0
2017-01-31 09:30:00,121.57,122.35,120.25,120.33,5476.0,121.57,122.35,120.25,120.33,5476.0
2017-01-31 10:00:00,120.53,120.53,119.74,120.45,7555.0,120.53,120.53,119.74,120.45,7555.0
2017-01-31 10:30:00,120.54,120.82,120.49,120.67,2567.0,120.54,120.82,120.49,120.67,2567.0
2017-01-31 11:00:00,120.73,121.17,120.67,121.09,4400.0,120.73,121.17,120.67,121.09,4400.0
2017-01-31 11:30:00,121.12,121.14,120.64,120.74,3593.0,121.12,121.14,120.64,120.74,3593.0
2017-01-31 12:00:00,120.73,120.86,120.64,120.77,1800.0,120.73,120.86,120.64,120.77,1800.0
2017-01-31 12:30:00,120.83,121.21,120.83,121.18,3335.0,120.83,121.21,120.83,121.18,3335.0
2017-01-31 13:00:00,121.22,121.26,120.78,121.26,3712.0,121.22,121.26,120.78,121.26,3712.0
2017-01-31 13:30:00,121.39,121.4,121.1,121.26,2328.0,121.39,121.4,121.1,121.26,2328.0
2017-01-31 14:00:00,121.19,121.52,121.18,121.52,3693.0,121.19,121.52,121.18,121.52,3693.0
2017-01-31 14:30:00,121.49,122.0,121.48,121.98,4006.0,121.49,122.0,121.48,121.98,4006.0
2017-01-31 15:00:00,122.07,122.58,122.0,122.55,7186.0,122.07,122.58,122.0,122.55,7186.0
2017-01-31 15:30:00,122.42,123.03,122.42,122.81,31840.0,122.42,123.03,122.42,122.81,31840.0
2017-02-01 09:30:00,123.82,124.23,123.29,123.73,6389.0,123.82,124.23,123.29,123.73,6389.0
2017-02-01 10:00:00,123.65,123.82,122.78,123.01,4819.0,123.65,123.82,122.78,123.01,4819.0
2017-02-01 10:30:00,122.72,122.92,122.45,122.49,4727.0,122.72,122.92,122.45,122.49,4727.0
2017-02-01 11:00:00,122.62,122.72,122.21,122.21,3111.0,122.62,122.72,122.21,122.21,3111.0
2017-02-01 11:30:00,122.21,122.37,122.01,122.01,4200.0,122.21,122.37,122.01,122.01,4200.0
2017-02-01 12:00:00,122.21,122.5,122.12,122.14,6900.0,122.21,122.5,122.12,122.14,6900.0
2017-02-01 12:30:00,122.28,122.96,122.28,122.92,1800.0,122.28,122.96,122.28,122.92,1800.0
2017-02-01 13:00:00,122.83,122.83,122.51,122.63,4947.0,122.83,122.83,122.51,122.63,4947.0
2017-02-01 13:30:00,122.59,122.69,122.22,122.39,3866.0,122.59,122.69,122.22,122.39,3866.0
2017-02-01 14:00:00,122.43,122.86,122.27,122.7,8231.0,122.43,122.86,122.27,122.7,8231.0
2017-02-01 14:30:00,122.68,122.68,122.2,122.44,3792.0,122.68,122.68,122.2,122.44,3792.0
2017-02-01 15:00:00,122.52,123.24,122.48,123.07,6297.0,122.52,123.24,122.48,123.07,6297.0
2017-02-01 15:30:00,123.07,123.7,122.52,123.03,35226.0,123.07,123.7,122.52,123.03,35226.0
2017-02-02 09:30:00,127.0,128.59,125.26,126.62,18648.0,127.0,128.59,125.26,126.62,18648.0
2017-02-02 10:00:00,127.06,127.06,125.44,125.9,19823.0,127.06,127.06,125.44,125.9,19823.0
2017-02-02 10:30:00,125.77,127.35,125.76,127.35,4709.0,125.77,127.35,125.76,127.35,4709.0
2017-02-02 11:00:00,127.48,128.59,127.48,128.09,16523.0,127.48,128.59,127.48,128.09,16523.0
2017-02-02 11:30:00,128.18,128.9,127.94,128.61,17236.0,128.18,128.9,127.94,128.61,17236.0
2017-02-02 12:00:00,128.59,129.5,128.24,128.37,18388.0,128.59,129.5,128.24,128.37,18388.0
2017-02-02 12:30:00,128.09,128.09,127.89,127.98,1846.0,128.09,128.09,127.89,127.98,1846.0
2017-02-02 13:00:00,127.93,128.03,126.64,126.82,17830.0,127.93,128.03,126.64,126.82,17830.0
2017-02-02 13:30:00,126.72,127.51,126.72,127.51,12710.0,126.72,127.51,126.72,127.51,12710.0
2017-02-02 14:00:00,127.35,127.62,126.84,126.98,9712.0,127.35,127.62,126.84,126.98,9712.0
2017-02-02 14:30:00,126.88,127.36,126.64,127.02,11656.0,126.88,127.36,126.64,127.02,11656.0
2017-02-02 15:00:00,127.2,127.94,126.83,127.75,13935.0,127.2,127.94,126.83,127.75,13935.0
2017-02-02 15:30:00,127.81,129.27,127.49,128.73,48366.0,127.81,129.27,127.49,128.73,48366.0
2017-02-03 09:30:00,129.43,130.27,128.2,130.26,12063.0,129.43,130.27,128.2,130.26,12063.0
2017-02-03 10:00:00,130.13,131.14,129.9,130.93,10852.0,130.13,131.14,129.9,130.93,10852.0
2017-02-03 10:30:00,130.72,130.74,129.21,129.64,23941.0,130.72,130.74,129.21,129.64,23941.0
2017-02-03 11:00:00,129.85,130.47,129.61,129.74,6960.0,129.85,130.47,129.61,129.74,6960.0
2017-02-03 11:30:00,129.79,130.17,129.79,129.94,5050.0,129.79,130.17,129.79,129.94,5050.0
2017-02-03 12:00:00,130.01,130.3,130.01,130.06,2700.0,130.01,130.3,130.01,130.06,2700.0
2017-02-03 12:30:00,130.06,130.12,129.97,130.05,3961.0,130.06,130.12,129.97,130.05,3961.0
2017-02-03 13:00:00,130.12,130.82,130.12,130.54,5078.0,130.12,130.82,130.12,130.54,5078.0
2017-02-03 13:30:00,130.51,130.51,129.91,129.91,3426.0,130.51,130.51,129.91,129.91,3426.0
2017-02-03 14:00:00,129.84,130.5,129.84,130.06,4735.0,129.84,130.5,129.84,130.06,4735.0
2017-02-03 14:30:00,130.03,130.27,130.03,130.13,4199.0,130.03,130.27,130.03,130.13,4199.0
2017-02-03 15:00:00,130.07,130.07,129.62,129.78,7059.0,130.07,130.07,129.62,129.78,7059.0
2017-02-03 15:30:00,129.84,130.24,129.61,130.22,28940.0,129.84,130.24,129.61,130.22,28940.0
2017-02-06 09:30:00,129.15,129.15,127.78,128.99,15011.0,129.15,129.15,127.78,128.99,15011.0
2017-02-06 10:00:00,128.55,129.2,128.55,129.04,8789.0,128.55,129.2,128.55,129.04,8789.0
2017-02-06 10:30:00,129.0,129.23,128.9,129.11,3368.0,129.0,129.23,128.9,129.11,3368.0
2017-02-06 11:00:00,129.13,129.54,129.02,129.46,6417.0,129.13,129.54,129.02,129.46,6417.0
2017-02-06 11:30:00,129.44,129.48,128.98,129.06,2400.0,129.44,129.48,128.98,129.06,2400.0
2017-02-06 12:00:00,128.91,129.09,128.9,129.05,2657.0,128.91,129.09,128.9,129.05,2657.0
2017-02-06 12:30:00,128.9,128.9,128.29,128.29,4117.0,128.9,128.9,128.29,128.29,4117.0
2017-02-06 13:00:00,128.3,128.3,128.03,128.21,4544.0,128.3,128.3,128.03,128.21,4544.0
2017-02-06 13:30:00,128.26,128.6,128.12,128.58,4003.0,128.26,128.6,128.12,128.58,4003.0
2017-02-06 14:00:00,128.55,128.98,128.31,128.31,11518.0,128.55,128.98,128.31,128.31,11518.0
2017-02-06 14:30:00,128.26,128.48,127.94,128.0,9396.0,128.26,128.48,127.94,128.0,9396.0
2017-02-06 15:00:00,128.0,128.56,128.0,128.56,14712.0,128.0,128.56,128.0,128.56,14712.0
2017-02-06 15:30:00,128.59,128.6,128.29,128.31,28152.0,128.59,128.6,128.29,128.31,28152.0
2017-02-07 09:30:00,126.88,128.98,126.88,128.92,16116.0,126.88,128.98,126.88,128.92,16116.0
2017-02-07 10:00:00,128.8,129.86,128.8,129.7,9367.0,128.8,129.86,128.8,129.7,9367.0
2017-02-07 10:30:00,129.84,129.84,129.34,129.41,2200.0,129.84,129.84,129.34,129.41,2200.0
2017-02-07 11:00:00,129.37,129.42,128.92,128.93,4788.0,129.37,129.42,128.92,128.93,4788.0
2017-02-07 11:30:00,128.96,129.0,128.75,128.9,2300.0,128.96,129.0,128.75,128.9,2300.0
2017-02-07 12:00:00,128.9,129.3,128.25,128.25,5700.0,128.9,129.3,128.25,128.25,5700.0
2017-02-07 12:30:00,128.4,128.4,127.59,127.83,3298.0,128.4,128.4,127.59,127.83,3298.0
2017-02-07 13:00:00,127.77,128.35,127.66,128.31,6876.0,127.77,128.35,127.66,128.31,6876.0
2017-02-07 13:30:00,128.37,128.77,128.3,128.7,2680.0,128.37,128.77,128.3,128.7,2680.0
2017-02-07 14:00:00,128.81,128.88,128.65,128.65,2375.0,128.81,128.88,128.65,128.65,2375.0
2017-02-07 14:30:00,128.75,128.75,128.38,128.48,2206.0,128.75,128.75,128.38,128.48,2206.0
2017-02-07 15:00:00,128.59,128.69,128.48,128.66,5408.0,128.59,128.69,128.48,128.66,5408.0
2017-02-07 15:30:00,128.63,128.63,128.04,128.47,25087.0,128.63,128.63,128.04,128.47,25087.0
2017-02-08 09:30:00,127.67,127.9,127.21,127.56,6080.0,127.67,127.9,127.21,127.56,6080.0
2017-02-08 10:00:00,127.36,127.78,127.36,127.78,6077.0,127.36,127.78,127.36,127.78,6077.0
2017-02-08 10:30:00,127.84,128.02,127.59,127.94,3900.0,127.84,128.02,127.59,127.94,3900.0
2017-02-08 11:00:00,128.01,128.25,127.91,127.96,3067.0,128.01,128.25,127.91,127.96,3067.0
2017-02-08 11:30:00,127.86,127.97,127.12,127.25,4800.0,127.86,127.97,127.12,127.25,4800.0
2017-02-08 12:00:00,127.62,127.67,127.45,127.65,1400.0,127.62,127.67,127.45,127.65,1400.0
2017-02-08 12:30:00,127.53,127.56,127.23,127.5,4804.0,127.53,127.56,127.23,127.5,4804.0
2017-02-08 13:00:00,127.62,127.74,127.62,127.7,1550.0,127.62,127.74,127.62,127.7,1550.0
2017-02-08 13:30:00,127.86,127.86,127.63,127.63,1480.0,127.86,127.86,127.63,127.63,1480.0
2017-02-08 14:00:00,127.83,127.83,127.62,127.68,1605.0,127.83,127.83,127.62,127.68,1605.0
2017-02-08 14:30:00,127.74,127.9,127.57,127.79,4945.0,127.74,127.9,127.57,127.79,4945.0
2017-02-08 15:00:00,127.9,128.08,127.66,128.08,4603.0,127.9,128.08,127.66,128.08,4603.0
2017-02-08 15:30:00,128.13,128.16,127.77,127.84,21521.0,128.13,128.16,127.77,127.84,21521.0
2017-02-09 09:30:00,128.46,128.72,128.1,128.72,912.0,128.46,128.72,128.1,128.72,912.0
2017-02-09 10:00:00,128.59,129.54,128.41,129.3,5870.0,128.59,129.54,128.41,129.3,5870.0
2017-02-09 10:30:00,129.21,129.68,129.2,129.68,4475.0,129.21,129.68,129.2,129.68,4475.0
2017-02-09 11:00:00,129.83,129.87,129.58,129.87,1223.0,129.83,129.87,129.58,129.87,1223.0
2017-02-09 11:30:00,129.79,129.9,129.73,129.73,1116.0,129.79,129.9,129.73,129.73,1116.0
2017-02-09 12:00:00,129.62,129.73,129.52,129.72,1905.0,129.62,129.73,129.52,129.72,1905.0
2017-02-09 12:30:00,129.51,129.66,129.47,129.48,2102.0,129.51,129.66,129.47,129.48,2102.0
2017-02-09 13:00:00,129.26,129.43,129.17,129.25,6186.0,129.26,129.43,129.17,129.25,6186.0
2017-02-09 13:30:00,129.25,129.32,129.1,129.21,3035.0,129.25,129.32,129.1,129.21,3035.0
2017-02-09 14:00:00,129.15,129.33,129.09,129.2,7213.0,129.15,129.33,129.09,129.2,7213.0
2017-02-09 14:30:00,129.13,129.27,129.06,129.17,3481.0,129.13,129.27,129.06,129.17,3481.0
2017-02-09 15:00:00,129.2,129.2,128.9,128.95,4824.0,129.2,129.2,128.9,128.95,4824.0
2017-02-09 15:30:00,128.97,129.0,128.57,128.7,27565.0,128.97,129.0,128.57,128.7,27565.0
2017-02-10 09:30:00,128.75,129.48,128.29,129.31,5152.0,128.75,129.48,128.29,129.31,5152.0
2017-02-10 10:00:00,129.39,129.58,129.26,129.43,4233.0,129.39,129.58,129.26,129.43,4233.0
2017-02-10 10:30:00,129.53,129.62,129.35,129.62,4811.0,129.53,129.62,129.35,129.62,4811.0
2017-02-10 11:00:00,129.59,129.84,129.52,129.79,4297.0,129.59,129.84,129.52,129.79,4297.0
2017-02-10 11:30:00,129.79,129.86,129.79,129.82,1275.0,129.79,129.86,129.79,129.82,1275.0
2017-02-10 12:00:00,129.9,129.94,129.77,129.9,4709.0,129.9,129.94,129.77,129.9,4709.0
2017-02-10 12:30:00,129.91,129.92,129.79,129.92,3500.0,129.91,129.92,129.79,129.92,3500.0
2017-02-10 13:00:00,129.87,129.96,129.79,129.8,10221.0,129.87,129.96,129.79,129.8,10221.0
2017-02-10 13:30:00,129.86,130.0,129.77,129.92,5897.0,129.86,130.0,129.77,129.92,5897.0
2017-02-10 14:00:00,129.93,130.05,129.93,130.05,654.0,129.93,130.05,129.93,130.05,654.0
2017-02-10 14:30:00,130.04,130.14,129.95,130.03,3665.0,130.04,130.14,129.95,130.03,3665.0
2017-02-10 15:00:00,130.03,130.44,130.02,130.44,3016.0,130.03,130.44,130.02,130.44,3016.0
2017-02-10 15:30:00,130.45,130.69,130.36,130.68,24295.0,130.45,130.69,130.36,130.68,24295.0
2017-02-13 09:30:00,131.1,131.91,130.76,131.91,2616.0,131.1,131.91,130.76,131.91,2616.0
2017-02-13 10:00:00,131.79,132.35,131.59,131.88,4434.0,131.79,132.35,131.59,131.88,4434.0
2017-02-13 10:30:00,131.86,132.03,131.72,131.94,2600.0,131.86,132.03,131.72,131.94,2600.0
2017-02-13 11:00:00,131.95,132.19,131.5,131.73,8798.0,131.95,132.19,131.5,131.73,8798.0
2017-02-13 11:30:00,131.89,131.89,131.26,131.34,4751.0,131.89,131.89,131.26,131.34,4751.0
2017-02-13 12:00:00,131.4,131.4,131.04,131.16,3425.0,131.4,131.4,131.04,131.16,3425.0
2017-02-13 12:30:00,131.25,131.5,131.25,131.5,517.0,131.25,131.5,131.25,131.5,517.0
2017-02-13 13:00:00,131.61,131.97,131.48,131.97,3508.0,131.61,131.97,131.48,131.97,3508.0
2017-02-13 13:30:00,131.8,132.01,131.6,131.6,4635.0,131.8,132.01,131.6,131.6,4635.0
2017-02-13 14:00:00,131.52,131.86,131.27,131.35,3522.0,131.52,131.86,131.27,131.35,3522.0
2017-02-13 14:30:00,131.36,131.36,131.08,131.15,2416.0,131.36,131.36,131.08,131.15,2416.0
2017-02-13 15:00:00,131.15,131.24,130.97,131.06,2393.0,131.15,131.24,130.97,131.06,2393.0
2017-02-13 15:30:00,131.0,131.1,130.77,131.06,14038.0,131.0,131.1,130.77,131.06,14038.0
2017-02-14 09:30:00,130.32,130.58,129.6,130.43,3949.0,130.32,130.58,129.6,130.43,3949.0
2017-02-14 10:00:00,130.33,131.26,130.32,130.47,2399.0,130.33,131.26,130.32,130.47,2399.0
2017-02-14 10:30:00,130.53,130.69,130.22,130.65,1700.0,130.53,130.69,130.22,130.65,1700.0
2017-02-14 11:00:00,130.69,131.34,130.69,131.16,3400.0,130.69,131.34,130.69,131.16,3400.0
2017-02-14 11:30:00,131.16,131.16,130.98,130.99,900.0,131.16,131.16,130.98,130.99,900.0
2017-02-14 12:00:00,130.88,130.88,130.62,130.62,783.0,130.88,130.88,130.62,130.62,783.0
2017-02-14 12:30:00,130.68,130.79,130.68,130.75,900.0,130.68,130.79,130.68,130.75,900.0
2017-02-14 13:00:00,130.75,131.02,130.62,130.62,2422.0,130.75,131.02,130.62,130.62,2422.0
2017-02-14 13:30:00,130.7,131.29,130.7,131.29,3282.0,130.7,131.29,130.7,131.29,3282.0
2017-02-14 14:00:00,131.35,131.49,131.12,131.12,3090.0,131.35,131.49,131.12,131.12,3090.0
2017-02-14 14:30:00,131.13,131.16,130.87,130.87,3274.0,131.13,131.16,130.87,130.87,3274.0
2017-02-14 15:00:00,131.05,131.23,130.93,131.08,5173.0,131.05,131.23,130.93,131.08,5173.0
2017-02-14 15:30:00,131.0,131.2,130.92,131.08,20194.0,131.0,131.2,130.92,131.08,20194.0
2017-02-15 09:30:00,130.42,132.11,130.42,132.11,5543.0,130.42,132.11,130.42,132.11,5543.0
2017-02-15 10:00:00,132.08,132.08,131.38,131.39,2660.0,132.08,132.08,131.38,131.39,2660.0
2017-02-15 10:30:00,131.51,131.55,131.44,131.51,853.0,131.51,131.55,131.44,131.51,853.0
2017-02-15 11:00:00,131.28,131.8,131.28,131.67,1034.0,131.28,131.8,131.28,131.67,1034.0
2017-02-15 11:30:00,131.8,131.8,130.99,130.99,2900.0,131.8,131.8,130.99,130.99,2900.0
2017-02-15 12:00:00,131.38,131.57,131.22,131.32,5731.0,131.38,131.57,131.22,131.32,5731.0
2017-02-15 12:30:00,131.46,131.46,131.46,131.46,100.0,131.46,131.46,131.46,131.46,100.0
2017-02-15 13:00:00,131.48,131.67,131.48,131.51,700.0,131.48,131.67,131.48,131.51,700.0
2017-02-15 13:30:00,131.63,132.02,131.63,132.02,1106.0,131.63,132.02,131.63,132.02,1106.0
2017-02-15 14:00:00,131.89,132.08,131.87,132.03,4359.0,131.89,132.08,131.87,132.03,4359.0
2017-02-15 14:30:00,132.05,132.22,131.94,132.22,2238.0,132.05,132.22,131.94,132.22,2238.0
2017-02-15 15:00:00,132.09,132.43,132.09,132.28,1600.0,132.09,132.43,132.09,132.28,1600.0
2017-02-15 15:30:00,132.3,132.37,132.16,132.34,12780.0,132.3,132.37,132.16,132.34,12780.0
2017-02-16 09:30:00,132.42,132.42,131.12,131.75,8467.0,132.42,132.42,131.12,131.75,8467.0
2017-02-16 10:00:00,131.75,132.03,131.56,131.75,5045.0,131.75,132.03,131.56,131.75,5045.0
2017-02-16 10:30:00,131.3,131.94,131.3,131.77,15439.0,131.3,131.94,131.3,131.77,15439.0
2017-02-16 11:00:00,131.86,131.87,131.07,131.62,9245.0,131.86,131.87,131.07,131.62,9245.0
2017-02-16 11:30:00,131.63,131.8,131.53,131.77,3246.0,131.63,131.8,131.53,131.77,3246.0
2017-02-16 12:00:00,131.68,131.68,131.4,131.4,3366.0,131.68,131.68,131.4,131.4,3366.0
2017-02-16 12:30:00,131.42,131.72,131.42,131.7,1100.0,131.42,131.72,131.42,131.7,1100.0
2017-02-16 13:00:00,131.52,131.94,131.41,131.83,5034.0,131.52,131.94,131.41,131.83,5034.0
2017-02-16 13:30:00,131.59,131.69,131.42,131.55,2200.0,131.59,131.69,131.42,131.55,2200.0
2017-02-16 14:00:00,131.55,131.82,131.54,131.75,2544.0,131.55,131.82,131.54,131.75,2544.0
2017-02-16 14:30:00,131.74,133.14,131.73,133.1,14345.0,131.74,133.14,131.73,133.1,14345.0
2017-02-16 15:00:00,132.88,133.06,132.33,132.45,17436.0,132.88,133.06,132.33,132.45,17436.0
2017-02-16 15:30:00,132.41,132.8,132.32,132.8,27270.0,132.41,132.8,132.32,132.8,27270.0
2017-02-17 09:30:00,132.77,132.95,131.18,131.4,12147.0,132.77,132.95,131.18,131.4,12147.0
2017-02-17 10:00:00,131.37,132.0,131.36,131.5,6523.0,131.37,132.0,131.36,131.5,6523.0
2017-02-17 10:30:00,131.55,131.68,131.47,131.66,4154.0,131.55,131.68,131.47,131.66,4154.0
2017-02-17 11:00:00,131.71,131.92,131.54,131.62,2600.0,131.71,131.92,131.54,131.62,2600.0
2017-02-17 11:30:00,131.79,131.9,131.75,131.77,1311.0,131.79,131.9,131.75,131.77,1311.0
2017-02-17 12:00:00,131.77,131.9,131.5,131.64,3600.0,131.77,131.9,131.5,131.64,3600.0
2017-02-17 12:30:00,131.62,131.8,131.5,131.5,2200.0,131.62,131.8,131.5,131.5,2200.0
2017-02-17 13:00:00,131.61,132.34,131.61,132.34,5795.0,131.61,132.34,131.61,132.34,5795.0
2017-02-17 13:30:00,132.34,132.74,132.34,132.73,8129.0,132.34,132.74,132.34,132.73,8129.0
2017-02-17 14:00:00,132.72,133.07,132.72,133.05,6145.0,132.72,133.07,132.72,133.05,6145.0
2017-02-17 14:30:00,133.07,133.38,133.0,133.35,8229.0,133.07,133.38,133.0,133.35,8229.0
2017-02-17 15:00:00,133.12,133.62,133.12,133.59,10384.0,133.12,133.62,133.12,133.59,10384.0
2017-02-17 15:30:00,133.58,134.0,133.41,134.0,39253.0,133.58,134.0,133.41,134.0,39253.0
2017-02-21 09:30:00,134.24,134.25,134.13,134.21,1532.0,134.24,134.25,134.13,134.21,1532.0
2017-02-21 10:00:00,133.88,134.79,133.8,134.38,3801.0,133.88,134.79,133.8,134.38,3801.0
2017-02-21 10:30:00,134.25,134.76,134.22,134.24,3608.0,134.25,134.76,134.22,134.24,3608.0
2017-02-21 11:00:00,134.16,134.66,134.12,134.33,5404.0,134.16,134.66,134.12,134.33,5404.0
2017-02-21 11:30:00,134.18,134.34,134.01,134.18,3831.0,134.18,134.34,134.01,134.18,3831.0
2017-02-21 12:00:00,134.31,134.48,134.2,134.48,2176.0,134.31,134.48,134.2,134.48,2176.0
2017-02-21 12:30:00,134.35,134.35,134.1,134.1,1828.0,134.35,134.35,134.1,134.1,1828.0
2017-02-21 13:00:00,134.08,134.08,133.96,134.01,1016.0,134.08,134.08,133.96,134.01,1016.0
2017-02-21 13:30:00,134.1,134.1,133.84,133.86,1760.0,134.1,134.1,133.84,133.86,1760.0
2017-02-21 14:00:00,133.68,133.83,133.6,133.75,3000.0,133.68,133.83,133.6,133.75,3000.0
2017-02-21 14:30:00,133.81,133.96,133.73,133.9,2802.0,133.81,133.96,133.73,133.9,2802.0
2017-02-21 15:00:00,133.84,134.34,133.82,134.34,3226.0,133.84,134.34,133.82,134.34,3226.0
2017-02-21 15:30:00,134.31,134.71,134.29,134.69,21348.0,134.31,134.71,134.29,134.69,21348.0
2017-02-22 09:30:00,133.93,134.69,133.93,133.95,3081.0,133.93,134.69,133.93,133.95,3081.0
2017-02-22 10:00:00,134.08,134.45,134.08,134.3,2601.0,134.08,134.45,134.08,134.3,2601.0
2017-02-22 10:30:00,134.3,134.58,134.26,134.36,1400.0,134.3,134.58,134.26,134.36,1400.0
2017-02-22 11:00:00,134.24,134.31,134.03,134.23,2525.0,134.24,134.31,134.03,134.23,2525.0
2017-02-22 11:30:00,134.24,134.29,133.81,133.84,3530.0,134.24,134.29,133.81,133.84,3530.0
2017-02-22 12:00:00,133.8,133.8,133.49,133.5,5277.0,133.8,133.8,133.49,133.5,5277.0
2017-02-22 12:30:00,133.65,133.72,133.48,133.72,3000.0,133.65,133.72,133.48,133.72,3000.0
2017-02-22 13:00:00,133.98,134.2,133.7,133.72,1700.0,133.98,134.2,133.7,133.72,1700.0
2017-02-22 13:30:00,133.69,133.73,133.53,133.53,1582.0,133.69,133.73,133.53,133.53,1582.0
2017-02-22 14:00:00,133.51,133.51,133.17,133.34,6425.0,133.51,133.51,133.17,133.34,6425.0
2017-02-22 14:30:00,133.33,133.4,132.8,132.88,9868.0,133.33,133.4,132.8,132.88,9868.0
2017-02-22 15:00:00,132.94,132.94,132.64,132.81,19297.0,132.94,132.94,132.64,132.81,19297.0
2017-02-22 15:30:00,132.85,132.94,132.64,132.66,26250.0,132.85,132.94,132.64,132.66,26250.0
2017-02-23 09:30:00,132.6,133.42,131.9,131.99,2181.0,132.6,133.42,131.9,131.99,2181.0
2017-02-23 10:00:00,132.28,132.41,131.47,131.71,9211.0,132.28,132.41,131.47,131.71,9211.0
2017-02-23 10:30:00,131.55,131.56,130.87,131.06,9496.0,131.55,131.56,130.87,131.06,9496.0
2017-02-23 11:00:00,131.07,131.19,130.82,131.04,3367.0,131.07,131.19,130.82,131.04,3367.0
2017-02-23 11:30:00,130.94,131.35,130.62,130.62,10084.0,130.94,131.35,130.62,130.62,10084.0
2017-02-23 12:00:00,130.63,131.56,130.48,131.56,4486.0,130.63,131.56,130.48,131.56,4486.0
2017-02-23 12:30:00,131.59,132.02,131.59,131.82,3800.0,131.59,132.02,131.59,131.82,3800.0
2017-02-23 13:00:00,131.8,131.8,130.84,130.84,11964.0,131.8,131.8,130.84,130.84,11964.0
2017-02-23 13:30:00,131.28,131.38,131.21,131.25,901.0,131.28,131.38,131.21,131.25,901.0
2017-02-23 14:00:00,131.37,131.41,131.27,131.37,1500.0,131.37,131.41,131.27,131.37,1500.0
2017-02-23 14:30:00,131.45,131.66,131.35,131.66,2213.0,131.45,131.66,131.35,131.66,2213.0
2017-02-23 15:00:00,131.67,131.67,131.18,131.52,5194.0,131.67,131.67,131.18,131.52,5194.0
2017-02-23 15:30:00,131.66,131.77,131.16,131.47,18991.0,131.66,131.77,131.16,131.47,18991.0
2017-02-24 09:30:00,130.03,131.0,130.02,131.0,2919.0,130.03,131.0,130.02,131.0,2919.0
2017-02-24 10:00:00,131.07,131.11,130.74,130.79,3512.0,131.07,131.11,130.74,130.79,3512.0
2017-02-24 10:30:00,130.96,131.42,130.86,131.35,3186.0,130.96,131.42,130.86,131.35,3186.0
2017-02-24 11:00:00,131.69,131.7,131.38,131.41,2829.0,131.69,131.7,131.38,131.41,2829.0
2017-02-24 11:30:00,131.33,131.41,130.91,130.91,1300.0,131.33,131.41,130.91,130.91,1300.0
2017-02-24 12:00:00,131.08,131.36,131.08,131.36,2000.0,131.08,131.36,131.08,131.36,2000.0
2017-02-24 12:30:00,131.58,131.58,131.47,131.48,1900.0,131.58,131.58,131.47,131.48,1900.0
2017-02-24 13:00:00,131.44,131.45,131.21,131.38,1765.0,131.44,131.45,131.21,131.38,1765.0
2017-02-24 13:30:00,131.4,131.61,131.4,131.56,2602.0,131.4,131.61,131.4,131.56,2602.0
2017-02-24 14:00:00,131.67,131.68,131.41,131.51,1775.0,131.67,131.68,131.41,131.51,1775.0
2017-02-24 14:30:00,131.56,131.62,131.5,131.5,1496.0,131.56,131.62,131.5,131.5,1496.0
2017-02-24 15:00:00,131.54,131.65,131.37,131.56,3148.0,131.54,131.65,131.37,131.56,3148.0
2017-02-24 15:30:00,131.57,131.82,131.47,131.79,10859.0,131.57,131.82,131.47,131.79,10859.0
2017-02-27 09:30:00,131.24,132.43,131.24,132.43,961.0,131.24,132.43,131.24,132.43,961.0
2017-02-27 10:00:00,131.48,132.99,131.48,132.99,3085.0,131.48,132.99,131.48,132.99,3085.0
2017-02-27 10:30:00,133.2,133.45,132.98,133.06,2716.0,133.2,133.45,132.98,133.06,2716.0
2017-02-27 11:00:00,133.0,133.16,132.77,132.93,17748.0,133.0,133.16,132.77,132.93,17748.0
2017-02-27 11:30:00,132.69,132.7,132.41,132.6,1121.0,132.69,132.7,132.41,132.6,1121.0
2017-02-27 12:00:00,132.75,132.86,132.64,132.8,1905.0,132.75,132.86,132.64,132.8,1905.0
2017-02-27 12:30:00,132.88,133.45,132.88,133.44,4609.0,132.88,133.45,132.88,133.44,4609.0
2017-02-27 13:00:00,133.54,133.54,133.41,133.44,789.0,133.54,133.54,133.41,133.44,789.0
2017-02-27 13:30:00,133.59,133.94,133.53,133.94,1994.0,133.59,133.94,133.53,133.94,1994.0
2017-02-27 14:00:00,133.76,133.87,133.47,133.56,6335.0,133.76,133.87,133.47,133.56,6335.0
2017-02-27 14:30:00,133.62,133.78,133.4,133.61,6538.0,133.62,133.78,133.4,133.61,6538.0
2017-02-27 15:00:00,133.67,133.7,133.51,133.6,3242.0,133.67,133.7,133.51,133.6,3242.0
2017-02-27 15:30:00,133.75,133.86,133.41,133.86,36688.0,133.75,133.86,133.41,133.86,36688.0
2017-02-28 09:30:00,132.77,133.61,131.29,133.24,4387.0,132.77,133.61,131.29,133.24,4387.0
2017-02-28 10:00:00,133.25,133.72,133.09,133.6,6139.0,133.25,133.72,133.09,133.6,6139.0
2017-02-28 10:30:00,133.31,133.74,133.3,133.74,3600.0,133.31,133.74,133.3,133.74,3600.0
2017-02-28 11:00:00,133.56,133.92,133.52,133.56,4298.0,133.56,133.92,133.52,133.56,4298.0
2017-02-28 11:30:00,133.53,133.57,133.33,133.33,1700.0,133.53,133.57,133.33,133.33,1700.0
2017-02-28 12:00:00,133.35,133.35,132.31,132.62,3209.0,133.35,133.35,132.31,132.62,3209.0
2017-02-28 12:30:00,132.6,132.6,131.98,131.99,4100.0,132.6,132.6,131.98,131.99,4100.0
2017-02-28 13:00:00,131.99,132.12,131.71,131.81,12717.0,131.99,132.12,131.71,131.81,12717.0
2017-02-28 13:30:00,131.92,132.05,131.69,131.88,6328.0,131.92,132.05,131.69,131.88,6328.0
2017-02-28 14:00:00,131.76,131.83,131.39,131.39,4362.0,131.76,131.83,131.39,131.39,4362.0
2017-02-28 14:30:00,131.52,131.72,131.45,131.68,4241.0,131.52,131.72,131.45,131.68,4241.0
2017-02-28 15:00:00,131.71,131.77,131.47,131.63,5400.0,131.71,131.77,131.47,131.63,5400.0
2017-02-28 15:30:00,131.58,131.71,131.35,131.38,37143.0,131.58,131.71,131.35,131.38,37143.0
2017-03-01 09:30:00,133.6,134.4,133.58,134.27,8524.0,133.6,134.4,133.58,134.27,8524.0
2017-03-01 10:00:00,134.29,135.02,134.29,134.78,6085.0,134.29,135.02,134.29,134.78,6085.0
2017-03-01 10:30:00,134.62,134.75,134.19,134.51,1985.0,134.62,134.75,134.19,134.51,1985.0
2017-03-01 11:00:00,134.49,134.75,134.41,134.62,2700.0,134.49,134.75,134.41,134.62,2700.0
2017-03-01 11:30:00,134.68,134.82,134.59,134.76,2400.0,134.68,134.82,134.59,134.76,2400.0
2017-03-01 12:00:00,134.85,135.45,134.85,135.25,3480.0,134.85,135.45,134.85,135.25,3480.0
2017-03-01 12:30:00,135.32,135.37,135.06,135.11,2696.0,135.32,135.37,135.06,135.11,2696.0
2017-03-01 13:00:00,135.22,135.41,135.1,135.41,7059.0,135.22,135.41,135.1,135.41,7059.0
2017-03-01 13:30:00,135.31,135.58,135.27,135.42,2855.0,135.31,135.58,135.27,135.42,2855.0
2017-03-01 14:00:00,135.26,135.7,135.26,135.51,3553.0,135.26,135.7,135.26,135.51,3553.0
2017-03-01 14:30:00,135.41,135.58,135.33,135.57,3940.0,135.41,135.58,135.33,135.57,3940.0
2017-03-01 15:00:00,135.55,135.6,135.38,135.4,9356.0,135.55,135.6,135.38,135.4,9356.0
2017-03-01 15:30:00,135.44,135.89,135.18,135.2,22479.0,135.44,135.89,135.18,135.2,22479.0
2017-03-02 09:30:00,135.35,135.67,133.87,134.03,2190.0,135.35,135.67,133.87,134.03,2190.0
2017-03-02 10:00:00,133.73,134.02,133.38,133.77,7966.0,133.73,134.02,133.38,133.77,7966.0
2017-03-02 10:30:00,133.72,133.96,133.65,133.86,2106.0,133.72,133.96,133.65,133.86,2106.0
2017-03-02 11:00:00,133.83,133.83,133.33,133.37,1800.0,133.83,133.83,133.33,133.37,1800.0
2017-03-02 11:30:00,133.25,133.25,132.87,133.05,3414.0,133.25,133.25,132.87,133.05,3414.0
2017-03-02 12:00:00,133.08,133.15,133.03,133.03,600.0,133.08,133.15,133.03,133.03,600.0
2017-03-02 12:30:00,133.04,133.06,132.61,132.74,3210.0,133.04,133.06,132.61,132.74,3210.0
2017-03-02 13:00:00,132.73,132.79,132.54,132.77,2497.0,132.73,132.79,132.54,132.77,2497.0
2017-03-02 13:30:00,132.78,133.12,132.64,133.06,2900.0,132.78,133.12,132.64,133.06,2900.0
2017-03-02 14:00:00,133.06,133.26,132.84,132.84,8378.0,133.06,133.26,132.84,132.84,8378.0
2017-03-02 14:30:00,132.88,133.07,132.87,132.87,1484.0,132.88,133.07,132.87,132.87,1484.0
2017-03-02 15:00:00,132.92,132.92,132.38,132.48,3592.0,132.92,132.92,132.38,132.48,3592.0
2017-03-02 15:30:00,132.47,132.49,131.67,132.07,79612.0,132.47,132.49,131.67,132.07,79612.0
2017-03-03 09:30:00,131.86,132.73,131.78,131.78,2108.0,131.86,132.73,131.78,131.78,2108.0
2017-03-03 10:00:00,131.82,132.44,131.43,131.87,6069.0,131.82,132.44,131.43,131.87,6069.0
2017-03-03 10:30:00,131.89,132.33,131.81,132.24,2325.0,131.89,132.33,131.81,132.24,2325.0
2017-03-03 11:00:00,132.06,132.06,131.83,131.91,2974.0,132.06,132.06,131.83,131.91,2974.0
2017-03-03 11:30:00,131.83,132.17,131.75,132.05,1905.0,131.83,132.17,131.75,132.05,1905.0
2017-03-03 12:00:00,132.28,132.28,131.95,132.14,1004.0,132.28,132.28,131.95,132.14,1004.0
2017-03-03 12:30:00,132.02,132.28,132.0,132.07,1200.0,132.02,132.28,132.0,132.07,1200.0
2017-03-03 13:00:00,131.9,132.15,131.71,131.94,3019.0,131.9,132.15,131.71,131.94,3019.0
2017-03-03 13:30:00,132.07,132.17,131.92,132.09,2326.0,132.07,132.17,131.92,132.09,2326.0
2017-03-03 14:00:00,132.13,132.29,131.99,132.2,4543.0,132.13,132.29,131.99,132.2,4543.0
2017-03-03 14:30:00,132.35,132.48,132.33,132.43,3067.0,132.35,132.48,132.33,132.43,3067.0
2017-03-03 15:00:00,132.49,132.49,132.13,132.43,4317.0,132.49,132.49,132.13,132.43,4317.0
2017-03-03 15:30:00,132.52,132.77,132.43,132.58,23826.0,132.52,132.77,132.43,132.58,23826.0
2017-03-06 09:30:00,131.3,132.35,131.3,132.35,8310.0,131.3,132.35,131.3,132.35,8310.0
2017-03-06 10:00:00,132.3,132.41,131.97,132.38,803.0,132.3,132.41,131.97,132.38,803.0
2017-03-06 10:30:00,132.03,132.28,131.88,132.0,3775.0,132.03,132.28,131.88,132.0,3775.0
2017-03-06 11:00:00,131.68,131.89,131.57,131.78,900.0,131.68,131.89,131.57,131.78,900.0
2017-03-06 11:30:00,131.8,131.8,131.38,131.6,3400.0,131.8,131.8,131.38,131.6,3400.0
2017-03-06 12:00:00,131.6,131.6,131.22,131.31,3598.0,131.6,131.6,131.22,131.31,3598.0
2017-03-06 12:30:00,131.39,131.68,131.24,131.68,7188.0,131.39,131.68,131.24,131.68,7188.0
2017-03-06 13:00:00,131.86,132.14,131.78,132.1,2300.0,131.86,132.14,131.78,132.1,2300.0
2017-03-06 13:30:00,132.08,132.27,131.99,132.05,2127.0,132.08,132.27,131.99,132.05,2127.0
2017-03-06 14:00:00,132.07,132.11,131.87,131.87,1495.0,132.07,132.11,131.87,131.87,1495.0
2017-03-06 14:30:00,131.95,131.95,131.82,131.86,1476.0,131.95,131.95,131.82,131.86,1476.0
2017-03-06 15:00:00,131.95,132.27,131.92,132.05,4359.0,131.95,132.27,131.92,132.05,4359.0
2017-03-06 15:30:00,132.08,132.2,131.86,131.89,13047.0,132.08,132.2,131.86,131.89,13047.0
2017-03-07 09:30:00,131.29,131.47,131.0,131.1,3370.0,131.29,131.47,131.0,131.1,3370.0
2017-03-07 10:00:00,131.08,131.59,131.05,131.38,5537.0,131.08,131.59,131.05,131.38,5537.0
2017-03-07 10:30:00,131.66,131.78,131.55,131.69,1902.0,131.66,131.78,131.55,131.69,1902.0
2017-03-07 11:00:00,131.67,132.0,131.53,131.53,7682.0,131.67,132.0,131.53,131.53,7682.0
2017-03-07 11:30:00,131.43,131.75,131.42,131.75,780.0,131.43,131.75,131.42,131.75,780.0
2017-03-07 12:00:00,131.89,131.89,131.65,131.88,2725.0,131.89,131.89,131.65,131.88,2725.0
2017-03-07 12:30:00,131.83,132.0,131.68,132.0,1300.0,131.83,132.0,131.68,132.0,1300.0
2017-03-07 13:00:00,131.89,132.11,131.8,131.97,2400.0,131.89,132.11,131.8,131.97,2400.0
2017-03-07 13:30:00,132.0,132.0,131.52,131.52,3792.0,132.0,132.0,131.52,131.52,3792.0
2017-03-07 14:00:00,131.66,131.88,131.65,131.77,1363.0,131.66,131.88,131.65,131.77,1363.0
2017-03-07 14:30:00,131.63,131.95,131.63,131.82,2600.0,131.63,131.95,131.63,131.82,2600.0
2017-03-07 15:00:00,131.81,131.94,131.68,131.76,3600.0,131.81,131.94,131.68,131.76,3600.0
2017-03-07 15:30:00,131.67,131.68,131.12,131.33,23219.0,131.67,131.68,131.12,131.33,23219.0
2017-03-08 09:30:00,131.94,131.94,131.09,131.09,6854.0,131.94,131.94,131.09,131.09,6854.0
2017-03-08 10:00:00,131.05,131.29,130.78,131.01,5374.0,131.05,131.29,130.78,131.01,5374.0
2017-03-08 10:30:00,131.11,131.11,130.63,130.89,4470.0,131.11,131.11,130.63,130.89,4470.0
2017-03-08 11:00:00,130.82,130.94,130.58,130.85,6232.0,130.82,130.94,130.58,130.85,6232.0
2017-03-08 11:30:00,130.53,130.63,130.5,130.63,800.0,130.53,130.63,130.5,130.63,800.0
2017-03-08 12:00:00,130.78,130.93,130.63,130.93,1617.0,130.78,130.93,130.63,130.93,1617.0
2017-03-08 12:30:00,130.95,130.95,130.16,130.46,14487.0,130.95,130.95,130.16,130.46,14487.0
2017-03-08 13:00:00,130.21,130.59,130.05,130.56,6844.0,130.21,130.59,130.05,130.56,6844.0
2017-03-08 13:30:00,130.67,130.68,130.3,130.58,6772.0,130.67,130.68,130.3,130.58,6772.0
2017-03-08 14:00:00,130.68,130.75,130.55,130.6,1681.0,130.68,130.75,130.55,130.6,1681.0
2017-03-08 14:30:00,130.68,130.81,130.36,130.45,8463.0,130.68,130.81,130.36,130.45,8463.0
2017-03-08 15:00:00,130.43,130.77,130.0,130.01,6205.0,130.43,130.77,130.0,130.01,6205.0
2017-03-08 15:30:00,130.01,130.05,129.33,129.39,29704.0,130.01,130.05,129.33,129.39,29704.0
2017-03-09 09:30:00,129.6,130.05,129.24,129.64,8767.0,129.6,130.05,129.24,129.64,8767.0
2017-03-09 10:00:00,129.68,130.09,129.67,129.81,4409.0,129.68,130.09,129.67,129.81,4409.0
2017-03-09 10:30:00,129.63,129.63,129.45,129.58,1900.0,129.63,129.63,129.45,129.58,1900.0
2017-03-09 11:00:00,129.56,129.7,129.39,129.66,2568.0,129.56,129.7,129.39,129.66,2568.0
2017-03-09 11:30:00,129.67,129.78,129.56,129.63,1871.0,129.67,129.78,129.56,129.63,1871.0
2017-03-09 12:00:00,129.55,129.79,129.48,129.71,1900.0,129.55,129.79,129.48,129.71,1900.0
2017-03-09 12:30:00,129.62,129.75,129.56,129.75,6072.0,129.62,129.75,129.56,129.75,6072.0
2017-03-09 13:00:00,129.75,129.85,129.38,129.38,1200.0,129.75,129.85,129.38,129.38,1200.0
2017-03-09 13:30:00,129.3,129.36,129.13,129.13,1838.0,129.3,129.36,129.13,129.13,1838.0
2017-03-09 14:00:00,129.03,129.03,128.64,128.77,5679.0,129.03,129.03,128.64,128.77,5679.0
2017-03-09 14:30:00,128.76,128.79,128.53,128.77,1400.0,128.76,128.79,128.53,128.77,1400.0
2017-03-09 15:00:00,128.82,128.98,128.68,128.8,3076.0,128.82,128.98,128.68,128.8,3076.0
2017-03-09 15:30:00,128.77,128.91,128.35,128.46,22756.0,128.77,128.91,128.35,128.46,22756.0
2017-03-10 09:30:00,129.0,130.0,128.96,129.5,4495.0,129.0,130.0,128.96,129.5,4495.0
2017-03-10 10:00:00,130.0,130.0,129.23,129.26,9418.0,130.0,130.0,129.23,129.26,9418.0
2017-03-10 10:30:00,129.09,129.3,129.0,129.06,8400.0,129.09,129.3,129.0,129.06,8400.0
2017-03-10 11:00:00,129.06,129.52,128.44,129.5,6396.0,129.06,129.52,128.44,129.5,6396.0
2017-03-10 11:30:00,129.39,129.5,129.02,129.41,2913.0,129.39,129.5,129.02,129.41,2913.0
2017-03-10 12:00:00,129.28,129.28,129.11,129.2,1600.0,129.28,129.28,129.11,129.2,1600.0
2017-03-10 12:30:00,129.07,129.07,128.66,128.88,2100.0,129.07,129.07,128.66,128.88,2100.0
2017-03-10 13:00:00,128.47,128.87,128.3,128.87,2347.0,128.47,128.87,128.3,128.87,2347.0
2017-03-10 13:30:00,128.96,129.21,128.79,129.08,3843.0,128.96,129.21,128.79,129.08,3843.0
2017-03-10 14:00:00,129.07,129.25,128.95,129.24,811.0,129.07,129.25,128.95,129.24,811.0
2017-03-10 14:30:00,129.12,129.25,128.98,129.1,4089.0,129.12,129.25,128.98,129.1,4089.0
2017-03-10 15:00:00,129.11,129.59,129.11,129.54,3806.0,129.11,129.59,129.11,129.54,3806.0
2017-03-10 15:30:00,129.42,129.63,129.03,129.56,20074.0,129.42,129.63,129.03,129.56,20074.0
2017-03-13 09:30:00,129.12,129.24,128.77,128.92,6626.0,129.12,129.24,128.77,128.92,6626.0
2017-03-13 10:00:00,129.24,129.48,129.09,129.48,2135.0,129.24,129.48,129.09,129.48,2135.0
2017-03-13 10:30:00,129.8,130.03,129.6,130.0,4472.0,129.8,130.03,129.6,130.0,4472.0
2017-03-13 11:00:00,129.88,129.88,129.4,129.5,4154.0,129.88,129.88,129.4,129.5,4154.0
2017-03-13 11:30:00,129.47,130.12,129.47,130.06,4035.0,129.47,130.12,129.47,130.06,4035.0
2017-03-13 12:00:00,130.06,130.06,129.84,129.84,1000.0,130.06,130.06,129.84,129.84,1000.0
2017-03-13 12:30:00,129.88,129.95,129.77,129.82,1287.0,129.88,129.95,129.77,129.82,1287.0
2017-03-13 13:00:00,129.83,129.9,129.33,129.71,10906.0,129.83,129.9,129.33,129.71,10906.0
2017-03-13 13:30:00,129.64,129.91,129.64,129.82,1314.0,129.64,129.91,129.64,129.82,1314.0
2017-03-13 14:00:00,129.9,130.02,129.8,129.99,1900.0,129.9,130.02,129.8,129.99,1900.0
2017-03-13 14:30:00,130.06,130.23,130.01,130.23,3256.0,130.06,130.23,130.01,130.23,3256.0
2017-03-13 15:00:00,130.26,130.29,130.06,130.09,3732.0,130.26,130.29,130.06,130.09,3732.0
2017-03-13 15:30:00,130.1,130.57,130.09,130.43,17074.0,130.1,130.57,130.09,130.43,17074.0
2017-03-14 09:30:00,129.54,129.55,129.18,129.2,1499.0,129.54,129.55,129.18,129.2,1499.0
2017-03-14 10:00:00,128.7,128.98,128.5,128.59,1792.0,128.7,128.98,128.5,128.59,1792.0
2017-03-14 10:30:00,128.41,128.92,128.41,128.91,1900.0,128.41,128.92,128.41,128.91,1900.0
2017-03-14 11:00:00,129.14,129.37,128.92,129.33,2377.0,129.14,129.37,128.92,129.33,2377.0
2017-03-14 11:30:00,129.36,129.43,129.25,129.36,900.0,129.36,129.43,129.25,129.36,900.0
2017-03-14 12:00:00,129.43,129.43,128.7,128.75,1744.0,129.43,129.43,128.7,128.75,1744.0
2017-03-14 12:30:00,128.74,128.78,128.58,128.71,1200.0,128.74,128.78,128.58,128.71,1200.0
2017-03-14 13:00:00,128.71,129.04,128.69,129.04,1400.0,128.71,129.04,128.69,129.04,1400.0
2017-03-14 13:30:00,129.17,129.37,129.03,129.1,2744.0,129.17,129.37,129.03,129.1,2744.0
2017-03-14 14:00:00,129.24,129.39,129.24,129.39,900.0,129.24,129.39,129.24,129.39,900.0
2017-03-14 14:30:00,129.53,129.57,129.36,129.36,2130.0,129.53,129.57,129.36,129.36,2130.0
2017-03-14 15:00:00,129.5,129.83,129.44,129.71,3552.0,129.5,129.83,129.44,129.71,3552.0
2017-03-14 15:30:00,129.7,129.96,129.64,129.73,13470.0,129.7,129.96,129.64,129.73,13470.0
2017-03-15 09:30:00,130.11,131.9,130.11,130.89,7212.0,130.11,131.9,130.11,130.89,7212.0
2017-03-15 10:00:00,130.82,131.06,130.41,131.06,3600.0,130.82,131.06,130.41,131.06,3600.0
2017-03-15 10:30:00,131.3,131.3,130.55,130.82,6017.0,131.3,131.3,130.55,130.82,6017.0
2017-03-15 11:00:00,130.75,131.11,130.65,131.07,1700.0,130.75,131.11,130.65,131.07,1700.0
2017-03-15 11:30:00,131.1,131.22,131.02,131.02,800.0,131.1,131.22,131.02,131.02,800.0
2017-03-15 12:00:00,131.02,131.24,130.99,131.18,3698.0,131.02,131.24,130.99,131.18,3698.0
2017-03-15 12:30:00,131.12,131.21,130.96,131.13,1800.0,131.12,131.21,130.96,131.13,1800.0
2017-03-15 13:00:00,131.1,131.1,130.63,130.66,1200.0,131.1,131.1,130.63,130.66,1200.0
2017-03-15 13:30:00,130.57,130.84,130.5,130.59,1400.0,130.57,130.84,130.5,130.59,1400.0
2017-03-15 14:00:00,130.84,131.66,130.84,131.66,4518.0,130.84,131.66,130.84,131.66,4518.0
2017-03-15 14:30:00,131.53,132.05,131.42,131.72,4162.0,131.53,132.05,131.42,131.72,4162.0
2017-03-15 15:00:00,131.72,132.2,131.71,131.96,8854.0,131.72,132.2,131.71,131.96,8854.0
2017-03-15 15:30:00,131.92,132.04,131.69,131.82,29763.0,131.92,132.04,131.69,131.82,29763.0
2017-03-16 09:30:00,132.57,133.03,131.83,132.11,22472.0,132.57,133.03,131.83,132.11,22472.0
2017-03-16 10:00:00,132.07,132.32,131.49,131.95,10013.0,132.07,132.32,131.49,131.95,10013.0
2017-03-16 10:30:00,131.97,132.0,131.52,131.99,5606.0,131.97,132.0,131.52,131.99,5606.0
2017-03-16 11:00:00,131.87,131.96,131.52,131.56,16424.0,131.87,131.96,131.52,131.56,16424.0
2017-03-16 11:30:00,131.72,131.72,131.31,131.47,1857.0,131.72,131.72,131.31,131.47,1857.0
2017-03-16 12:00:00,131.29,131.52,131.26,131.3,2800.0,131.29,131.52,131.26,131.3,2800.0
2017-03-16 12:30:00,131.3,131.43,131.08,131.08,5297.0,131.3,131.43,131.08,131.08,5297.0
2017-03-16 13:00:00,131.19,131.19,130.79,130.91,1700.0,131.19,131.19,130.79,130.91,1700.0
2017-03-16 13:30:00,130.96,131.16,130.85,131.16,2700.0,130.96,131.16,130.85,131.16,2700.0
2017-03-16 14:00:00,131.24,131.52,131.24,131.32,1700.0,131.24,131.52,131.24,131.32,1700.0
2017-03-16 14:30:00,131.47,131.47,130.95,131.04,1829.0,131.47,131.47,130.95,131.04,1829.0
2017-03-16 15:00:00,131.12,131.2,130.9,131.08,3261.0,131.12,131.2,130.9,131.08,3261.0
2017-03-16 15:30:00,131.17,131.33,130.99,131.16,15206.0,131.17,131.33,130.99,131.16,15206.0
2017-03-17 09:30:00,131.0,131.26,130.1,131.19,107909.0,131.0,131.26,130.1,131.19,107909.0
2017-03-17 10:00:00,130.96,131.13,130.56,130.82,3562.0,130.96,131.13,130.56,130.82,3562.0
2017-03-17 10:30:00,130.76,130.83,130.18,130.18,3138.0,130.76,130.83,130.18,130.18,3138.0
2017-03-17 11:00:00,130.36,130.44,130.11,130.36,4182.0,130.36,130.44,130.11,130.36,4182.0
2017-03-17 11:30:00,130.45,130.81,130.41,130.76,3196.0,130.45,130.81,130.41,130.76,3196.0
2017-03-17 12:00:00,130.8,131.12,130.8,130.99,1700.0,130.8,131.12,130.8,130.99,1700.0
2017-03-17 12:30:00,130.99,131.45,130.99,131.25,6423.0,130.99,131.45,130.99,131.25,6423.0
2017-03-17 13:00:00,131.3,131.5,131.23,131.24,1985.0,131.3,131.5,131.23,131.24,1985.0
2017-03-17 13:30:00,131.23,131.74,131.14,131.74,1517.0,131.23,131.74,131.14,131.74,1517.0
2017-03-17 14:00:00,131.74,131.9,131.54,131.9,7292.0,131.74,131.9,131.54,131.9,7292.0
2017-03-17 14:30:00,131.7,131.92,131.69,131.76,6195.0,131.7,131.92,131.69,131.76,6195.0
2017-03-17 15:00:00,131.76,131.77,131.52,131.69,3876.0,131.76,131.77,131.52,131.69,3876.0
2017-03-17 15:30:00,131.64,131.81,131.33,131.39,84197.0,131.64,131.81,131.33,131.39,84197.0
2017-03-20 09:30:00,131.44,131.44,130.67,130.86,1687.0,131.44,131.44,130.67,130.86,1687.0
2017-03-20 10:00:00,130.69,131.26,130.69,131.11,1000.0,130.69,131.26,130.69,131.11,1000.0
2017-03-20 10:30:00,130.97,131.24,130.7,130.91,1671.0,130.97,131.24,130.7,130.91,1671.0
2017-03-20 11:00:00,130.74,130.95,130.74,130.75,1147.0,130.74,130.95,130.74,130.75,1147.0
2017-03-20 11:30:00,130.76,130.76,130.22,130.74,2166.0,130.76,130.76,130.22,130.74,2166.0
2017-03-20 12:00:00,130.59,130.9,130.59,130.9,400.0,130.59,130.9,130.59,130.9,400.0
2017-03-20 12:30:00,130.89,131.25,130.84,131.16,1100.0,130.89,131.25,130.84,131.16,1100.0
2017-03-20 13:00:00,131.17,131.23,130.9,130.9,4296.0,131.17,131.23,130.9,130.9,4296.0
2017-03-20 13:30:00,131.0,131.0,130.46,130.52,2136.0,131.0,131.0,130.46,130.52,2136.0
2017-03-20 14:00:00,130.59,130.59,130.3,130.39,1200.0,130.59,130.59,130.3,130.39,1200.0
2017-03-20 14:30:00,130.43,130.44,130.06,130.13,1473.0,130.43,130.44,130.06,130.13,1473.0
2017-03-20 15:00:00,130.25,130.33,130.07,130.14,5863.0,130.25,130.33,130.07,130.14,5863.0
2017-03-20 15:30:00,130.08,130.16,129.73,129.73,18395.0,130.08,130.16,129.73,129.73,18395.0
2017-03-21 09:30:00,130.89,130.89,129.62,130.16,4908.0,130.89,130.89,129.62,130.16,4908.0
2017-03-21 10:00:00,129.45,129.46,128.5,128.68,4000.0,129.45,129.46,128.5,128.68,4000.0
2017-03-21 10:30:00,128.54,128.65,128.03,128.08,3200.0,128.54,128.65,128.03,128.08,3200.0
2017-03-21 11:00:00,128.0,128.0,126.42,126.62,6649.0,128.0,128.0,126.42,126.62,6649.0
2017-03-21 11:30:00,126.53,126.9,126.15,126.9,4116.0,126.53,126.9,126.15,126.9,4116.0
2017-03-21 12:00:00,127.0,127.16,126.83,127.03,2308.0,127.0,127.16,126.83,127.03,2308.0
2017-03-21 12:30:00,126.86,127.18,126.65,126.81,1848.0,126.86,127.18,126.65,126.81,1848.0
2017-03-21 13:00:00,127.09,127.1,126.73,126.83,2200.0,127.09,127.1,126.73,126.83,2200.0
2017-03-21 13:30:00,127.0,127.34,126.5,126.5,2400.0,127.0,127.34,126.5,126.5,2400.0
2017-03-21 14:00:00,126.62,126.66,126.29,126.44,3100.0,126.62,126.66,126.29,126.44,3100.0
2017-03-21 14:30:00,126.3,126.74,126.13,126.5,3050.0,126.3,126.74,126.13,126.5,3050.0
2017-03-21 15:00:00,126.45,126.45,125.99,126.25,11155.0,126.45,126.45,125.99,126.25,11155.0
2017-03-21 15:30:00,126.14,126.14,125.05,125.14,57217.0,126.14,126.14,125.05,125.14,57217.0
2017-03-22 09:30:00,124.7,125.76,123.47,124.52,6383.0,124.7,125.76,123.47,124.52,6383.0
2017-03-22 10:00:00,124.58,124.78,123.82,123.88,8195.0,124.58,124.78,123.82,123.88,8195.0
2017-03-22 10:30:00,123.84,124.35,123.69,124.16,8305.0,123.84,124.35,123.69,124.16,8305.0
2017-03-22 11:00:00,124.14,124.16,123.59,124.04,6700.0,124.14,124.16,123.59,124.04,6700.0
2017-03-22 11:30:00,124.08,124.12,123.66,123.66,10273.0,124.08,124.12,123.66,123.66,10273.0
2017-03-22 12:00:00,123.7,123.71,122.94,123.15,8351.0,123.7,123.71,122.94,123.15,8351.0
2017-03-22 12:30:00,123.07,123.52,123.07,123.14,7251.0,123.07,123.52,123.07,123.14,7251.0
2017-03-22 13:00:00,123.04,123.27,122.57,123.27,6201.0,123.04,123.27,122.57,123.27,6201.0
2017-03-22 13:30:00,123.32,123.49,123.13,123.21,17100.0,123.32,123.49,123.13,123.21,17100.0
2017-03-22 14:00:00,123.34,123.97,123.17,123.58,18903.0,123.34,123.97,123.17,123.58,18903.0
2017-03-22 14:30:00,123.58,124.18,123.53,124.15,9829.0,123.58,124.18,123.53,124.15,9829.0
2017-03-22 15:00:00,124.1,124.6,124.07,124.07,53029.0,124.1,124.6,124.07,124.07,53029.0
2017-03-22 15:30:00,124.07,124.27,123.89,124.16,40615.0,124.07,124.27,123.89,124.16,40615.0
2017-03-23 09:30:00,123.99,124.41,123.99,124.3,2328.0,123.99,124.41,123.99,124.3,2328.0
2017-03-23 10:00:00,124.37,124.45,124.03,124.37,4390.0,124.37,124.45,124.03,124.37,4390.0
2017-03-23 10:30:00,124.47,125.42,124.46,125.22,2502.0,124.47,125.42,124.46,125.22,2502.0
2017-03-23 11:00:00,125.15,125.64,125.14,125.43,1337.0,125.15,125.64,125.14,125.43,1337.0
2017-03-23 11:30:00,125.43,125.5,125.21,125.36,600.0,125.43,125.5,125.21,125.36,600.0
2017-03-23 12:00:00,125.28,125.57,125.28,125.54,1300.0,125.28,125.57,125.28,125.54,1300.0
2017-03-23 12:30:00,125.57,125.81,125.49,125.81,1247.0,125.57,125.81,125.49,125.81,1247.0
2017-03-23 13:00:00,125.65,125.65,125.15,125.56,2502.0,125.65,125.65,125.15,125.56,2502.0
2017-03-23 13:30:00,125.64,125.69,125.36,125.46,1200.0,125.64,125.69,125.36,125.46,1200.0
2017-03-23 14:00:00,125.45,125.83,125.39,125.83,2260.0,125.45,125.83,125.39,125.83,2260.0
2017-03-23 14:30:00,125.94,125.94,125.76,125.79,3300.0,125.94,125.94,125.76,125.79,3300.0
2017-03-23 15:00:00,125.68,125.79,125.12,125.13,2571.0,125.68,125.79,125.12,125.13,2571.0
2017-03-23 15:30:00,124.98,125.45,124.78,125.34,19318.0,124.98,125.45,124.78,125.34,19318.0
2017-03-24 09:30:00,126.01,126.28,125.48,125.78,2374.0,126.01,126.28,125.48,125.78,2374.0
2017-03-24 10:00:00,125.92,126.25,125.92,126.25,2431.0,125.92,126.25,125.92,126.25,2431.0
2017-03-24 10:30:00,126.24,126.45,126.1,126.35,2805.0,126.24,126.45,126.1,126.35,2805.0
2017-03-24 11:00:00,126.43,126.44,126.36,126.36,1100.0,126.43,126.44,126.36,126.36,1100.0
2017-03-24 11:30:00,126.09,126.25,125.97,126.25,1741.0,126.09,126.25,125.97,126.25,1741.0
2017-03-24 12:00:00,126.25,126.47,125.83,126.14,5601.0,126.25,126.47,125.83,126.14,5601.0
2017-03-24 12:30:00,126.19,126.32,126.1,126.29,1828.0,126.19,126.32,126.1,126.29,1828.0
2017-03-24 13:00:00,126.19,126.21,125.76,125.91,1400.0,126.19,126.21,125.76,125.91,1400.0
2017-03-24 13:30:00,125.78,125.78,125.4,125.4,1000.0,125.78,125.78,125.4,125.4,1000.0
2017-03-24 14:00:00,125.47,125.5,125.42,125.42,2356.0,125.47,125.5,125.42,125.42,2356.0
2017-03-24 14:30:00,125.49,125.57,124.84,124.84,2470.0,125.49,125.57,124.84,124.84,2470.0
2017-03-24 15:00:00,124.76,124.82,124.45,124.65,4995.0,124.76,124.82,124.45,124.65,4995.0
2017-03-24 15:30:00,124.59,125.5,124.5,124.88,20372.0,124.59,125.5,124.5,124.88,20372.0
2017-03-27 09:30:00,123.05,123.81,121.99,123.16,2940.0,123.05,123.81,121.99,123.16,2940.0
2017-03-27 10:00:00,122.6,123.08,122.31,122.49,2700.0,122.6,123.08,122.31,122.49,2700.0
2017-03-27 10:30:00,122.59,123.02,122.59,122.9,1448.0,122.59,123.02,122.59,122.9,1448.0
2017-03-27 11:00:00,122.98,123.56,122.88,123.56,4626.0,122.98,123.56,122.88,123.56,4626.0
2017-03-27 11:30:00,123.58,123.94,123.39,123.44,2713.0,123.58,123.94,123.39,123.44,2713.0
2017-03-27 12:00:00,123.38,123.88,123.37,123.77,1000.0,123.38,123.88,123.37,123.77,1000.0
2017-03-27 12:30:00,123.76,124.13,123.76,124.13,700.0,123.76,124.13,123.76,124.13,700.0
2017-03-27 13:00:00,124.15,124.23,124.03,124.03,544.0,124.15,124.23,124.03,124.03,544.0
2017-03-27 13:30:00,123.93,123.95,123.76,123.88,1217.0,123.93,123.95,123.76,123.88,1217.0
2017-03-27 14:00:00,123.84,124.05,123.67,123.88,2257.0,123.84,124.05,123.67,123.88,2257.0
2017-03-27 14:30:00,123.96,124.65,123.96,124.65,2179.0,123.96,124.65,123.96,124.65,2179.0
2017-03-27 15:00:00,124.7,125.02,124.51,124.92,6598.0,124.7,125.02,124.51,124.92,6598.0
2017-03-27 15:30:00,124.77,125.07,124.65,124.65,15692.0,124.77,125.07,124.65,124.65,15692.0
2017-03-28 09:30:00,124.45,124.95,123.69,124.29,4262.0,124.45,124.95,123.69,124.29,4262.0
2017-03-28 10:00:00,124.69,125.21,124.56,125.18,3575.0,124.69,125.21,124.56,125.18,3575.0
2017-03-28 10:30:00,125.08,125.56,124.9,125.55,3215.0,125.08,125.56,124.9,125.55,3215.0
2017-03-28 11:00:00,125.55,126.23,125.51,125.86,2949.0,125.55,126.23,125.51,125.86,2949.0
2017-03-28 11:30:00,125.72,126.1,125.67,126.05,2183.0,125.72,126.1,125.67,126.05,2183.0
2017-03-28 12:00:00,126.05,126.16,126.04,126.15,2450.0,126.05,126.16,126.04,126.15,2450.0
2017-03-28 12:30:00,126.22,126.39,126.09,126.39,1630.0,126.22,126.39,126.09,126.39,1630.0
2017-03-28 13:00:00,126.38,126.79,126.38,126.79,1200.0,126.38,126.79,126.38,126.79,1200.0
2017-03-28 13:30:00,126.84,127.07,126.83,127.07,1600.0,126.84,127.07,126.83,127.07,1600.0
2017-03-28 14:00:00,127.1,127.63,127.08,127.53,2306.0,127.1,127.63,127.08,127.53,2306.0
2017-03-28 14:30:00,127.39,127.52,127.21,127.25,8886.0,127.39,127.52,127.21,127.25,8886.0
2017-03-28 15:00:00,127.21,127.31,126.82,127.1,6427.0,127.21,127.31,126.82,127.1,6427.0
2017-03-28 15:30:00,127.08,127.25,126.94,127.06,31365.0,127.08,127.25,126.94,127.06,31365.0
2017-03-29 09:30:00,126.71,127.49,126.1,126.15,2894.0,126.71,127.49,126.1,126.15,2894.0
2017-03-29 10:00:00,126.2,126.4,126.01,126.07,3000.0,126.2,126.4,126.01,126.07,3000.0
2017-03-29 10:30:00,126.15,126.47,126.07,126.47,1610.0,126.15,126.47,126.07,126.47,1610.0
2017-03-29 11:00:00,126.14,126.21,126.14,126.18,700.0,126.14,126.21,126.14,126.18,700.0
2017-03-29 11:30:00,126.15,126.33,125.99,125.99,700.0,126.15,126.33,125.99,125.99,700.0
2017-03-29 12:00:00,126.21,126.32,126.16,126.17,400.0,126.21,126.32,126.16,126.17,400.0
2017-03-29 12:30:00,126.19,126.22,125.64,125.73,3775.0,126.19,126.22,125.64,125.73,3775.0
2017-03-29 13:00:00,125.74,126.06,125.74,126.06,528.0,125.74,126.06,125.74,126.06,528.0
2017-03-29 13:30:00,126.1,126.1,126.1,126.1,100.0,126.1,126.1,126.1,126.1,100.0
2017-03-29 14:00:00,126.13,126.13,125.8,126.09,529.0,126.13,126.13,125.8,126.09,529.0
2017-03-29 14:30:00,126.19,126.24,126.11,126.11,840.0,126.19,126.24,126.11,126.11,840.0
2017-03-29 15:00:00,126.34,126.34,126.11,126.15,2300.0,126.34,126.34,126.11,126.15,2300.0
2017-03-29 15:30:00,126.15,126.3,125.93,126.16,14839.0,126.15,126.3,125.93,126.16,14839.0
2017-03-30 09:30:00,126.24,127.09,126.24,127.09,1613.0,126.24,127.09,126.24,127.09,1613.0
2017-03-30 10:00:00,126.9,126.96,126.23,126.23,11270.0,126.9,126.96,126.23,126.23,11270.0
2017-03-30 10:30:00,126.24,126.76,126.24,126.76,4472.0,126.24,126.76,126.24,126.76,4472.0
2017-03-30 11:00:00,126.82,126.85,126.81,126.81,700.0,126.82,126.85,126.81,126.81,700.0
2017-03-30 11:30:00,127.2,127.2,126.94,126.94,320.0,127.2,127.2,126.94,126.94,320.0
2017-03-30 12:00:00,126.86,126.86,126.61,126.82,1381.0,126.86,126.86,126.61,126.82,1381.0
2017-03-30 12:30:00,126.52,126.59,126.51,126.59,401.0,126.52,126.59,126.51,126.59,401.0
2017-03-30 13:00:00,126.45,127.12,126.45,127.12,1490.0,126.45,127.12,126.45,127.12,1490.0
2017-03-30 13:30:00,127.04,127.19,126.94,126.99,900.0,127.04,127.19,126.94,126.99,900.0
2017-03-30 14:00:00,127.19,127.19,126.98,127.02,500.0,127.19,127.19,126.98,127.02,500.0
2017-03-30 14:30:00,127.11,127.22,127.09,127.18,1028.0,127.11,127.22,127.09,127.18,1028.0
2017-03-30 15:00:00,127.16,127.54,127.16,127.33,4557.0,127.16,127.54,127.16,127.33,4557.0
2017-03-30 15:30:00,127.4,127.55,127.0,127.07,25932.0,127.4,127.55,127.0,127.07,25932.0
2017-03-31 09:30:00,127.1,127.1,126.22,126.78,1858.0,127.1,127.1,126.22,126.78,1858.0
2017-03-31 10:00:00,126.91,127.06,126.58,126.58,3070.0,126.91,127.06,126.58,126.58,3070.0
2017-03-31 10:30:00,126.86,127.1,126.86,126.98,3315.0,126.86,127.1,126.86,126.98,3315.0
2017-03-31 11:00:00,127.07,127.1,126.92,127.1,1300.0,127.07,127.1,126.92,127.1,1300.0
2017-03-31 11:30:00,127.08,127.5,127.05,127.18,4334.0,127.08,127.5,127.05,127.18,4334.0
2017-03-31 12:00:00,127.29,127.54,127.29,127.42,900.0,127.29,127.54,127.29,127.42,900.0
2017-03-31 12:30:00,127.46,127.46,127.38,127.39,600.0,127.46,127.46,127.38,127.39,600.0
2017-03-31 13:00:00,127.45,127.59,127.4,127.56,4240.0,127.45,127.59,127.4,127.56,4240.0
2017-03-31 13:30:00,127.46,127.46,126.98,127.09,1191.0,127.46,127.46,126.98,127.09,1191.0
2017-03-31 14:00:00,126.93,127.02,126.72,127.02,2325.0,126.93,127.02,126.72,127.02,2325.0
2017-03-31 14:30:00,127.04,127.24,127.03,127.18,1300.0,127.04,127.24,127.03,127.18,1300.0
2017-03-31 15:00:00,127.25,127.34,127.04,127.04,3518.0,127.25,127.34,127.04,127.04,3518.0
2017-03-31 15:30:00,127.01,127.2,126.35,126.35,26176.0,127.01,127.2,126.35,126.35,26176.0
2017-04-03 09:30:00,126.45,126.79,126.33,126.42,3420.0,126.45,126.79,126.33,126.42,3420.0
2017-04-03 10:00:00,126.28,126.28,125.59,125.81,3417.0,126.28,126.28,125.59,125.81,3417.0
2017-04-03 10:30:00,125.67,125.93,124.71,124.71,2856.0,125.67,125.93,124.71,124.71,2856.0
2017-04-03 11:00:00,124.86,125.13,124.54,125.13,3029.0,124.86,125.13,124.54,125.13,3029.0
2017-04-03 11:30:00,125.05,125.2,124.71,125.14,5981.0,125.05,125.2,124.71,125.14,5981.0
2017-04-03 12:00:00,125.12,125.43,124.99,125.11,3081.0,125.12,125.43,124.99,125.11,3081.0
2017-04-03 12:30:00,125.53,126.15,125.53,126.1,5210.0,125.53,126.15,125.53,126.1,5210.0
2017-04-03 13:00:00,126.27,126.35,125.92,126.01,4123.0,126.27,126.35,125.92,126.01,4123.0
2017-04-03 13:30:00,126.1,126.17,125.49,125.67,2034.0,126.1,126.17,125.49,125.67,2034.0
2017-04-03 14:00:00,125.74,126.3,125.74,126.21,7746.0,125.74,126.3,125.74,126.21,7746.0
2017-04-03 14:30:00,126.19,126.34,125.94,125.94,7576.0,126.19,126.34,125.94,125.94,7576.0
2017-04-03 15:00:00,126.07,126.2,125.81,125.94,6231.0,126.07,126.2,125.81,125.94,6231.0
2017-04-03 15:30:00,125.94,126.1,125.77,126.06,20813.0,125.94,126.1,125.77,126.06,20813.0
2017-04-04 09:30:00,125.98,126.92,125.98,126.61,1995.0,125.98,126.92,125.98,126.61,1995.0
2017-04-04 10:00:00,126.56,126.56,125.86,126.04,2556.0,126.56,126.56,125.86,126.04,2556.0
2017-04-04 10:30:00,126.03,126.26,125.76,125.83,2312.0,126.03,126.26,125.76,125.83,2312.0
2017-04-04 11:00:00,125.59,125.77,125.27,125.36,5147.0,125.59,125.77,125.27,125.36,5147.0
2017-04-04 11:30:00,125.54,125.79,125.43,125.54,900.0,125.54,125.79,125.43,125.54,900.0
2017-04-04 12:00:00,125.55,125.55,125.37,125.39,310.0,125.55,125.55,125.37,125.39,310.0
2017-04-04 12:30:00,125.45,125.45,124.78,124.82,1001.0,125.45,125.45,124.78,124.82,1001.0
2017-04-04 13:00:00,124.88,125.56,124.88,125.2,3232.0,124.88,125.56,124.88,125.2,3232.0
2017-04-04 13:30:00,125.28,125.45,125.13,125.36,6620.0,125.28,125.45,125.13,125.36,6620.0
2017-04-04 14:00:00,125.47,126.09,125.47,125.92,7855.0,125.47,126.09,125.47,125.92,7855.0
2017-04-04 14:30:00,125.93,125.93,125.28,125.28,2186.0,125.93,125.93,125.28,125.28,2186.0
2017-04-04 15:00:00,125.27,125.51,124.99,125.07,2999.0,125.27,125.51,124.99,125.07,2999.0
2017-04-04 15:30:00,125.14,125.76,125.1,125.73,19195.0,125.14,125.76,125.1,125.73,19195.0
2017-04-05 09:30:00,126.59,127.87,125.61,127.87,3179.0,126.59,127.87,125.61,127.87,3179.0
2017-04-05 10:00:00,127.66,127.88,127.3,127.31,5639.0,127.66,127.88,127.3,127.31,5639.0
2017-04-05 10:30:00,126.55,126.59,126.5,126.58,800.0,126.55,126.59,126.5,126.58,800.0
2017-04-05 11:00:00,126.57,126.57,125.34,125.34,4278.0,126.57,126.57,125.34,125.34,4278.0
2017-04-05 11:30:00,125.53,126.08,125.48,125.89,1037.0,125.53,126.08,125.48,125.89,1037.0
2017-04-05 12:00:00,126.1,126.34,125.91,126.21,3173.0,126.1,126.34,125.91,126.21,3173.0
2017-04-05 12:30:00,126.35,126.67,126.35,126.47,1200.0,126.35,126.67,126.35,126.47,1200.0
2017-04-05 13:00:00,126.53,126.63,126.44,126.56,2238.0,126.53,126.63,126.44,126.56,2238.0
2017-04-05 13:30:00,126.46,126.54,126.32,126.45,4425.0,126.46,126.54,126.32,126.45,4425.0
2017-04-05 14:00:00,126.31,126.57,126.21,126.22,3608.0,126.31,126.57,126.21,126.22,3608.0
2017-04-05 14:30:00,126.24,126.28,125.36,125.59,8277.0,126.24,126.28,125.36,125.59,8277.0
2017-04-05 15:00:00,125.58,125.71,124.81,125.06,8702.0,125.58,125.71,124.81,125.06,8702.0
2017-04-05 15:30:00,124.98,125.03,124.51,124.52,24148.0,124.98,125.03,124.51,124.52,24148.0
2017-04-06 09:30:00,124.74,125.05,124.02,124.2,4744.0,124.74,125.05,124.02,124.2,4744.0
2017-04-06 10:00:00,124.56,124.56,123.76,123.77,5733.0,124.56,124.56,123.76,123.77,5733.0
2017-04-06 10:30:00,123.7,124.23,123.66,123.87,3758.0,123.7,124.23,123.66,123.87,3758.0
2017-04-06 11:00:00,124.05,124.45,124.04,124.45,581.0,124.05,124.45,124.04,124.45,581.0
2017-04-06 11:30:00,124.63,124.72,124.59,124.72,700.0,124.63,124.72,124.59,124.72,700.0
2017-04-06 12:00:00,124.83,124.83,124.58,124.6,600.0,124.83,124.83,124.58,124.6,600.0
2017-04-06 12:30:00,124.93,125.05,124.72,124.84,3375.0,124.93,125.05,124.72,124.84,3375.0
2017-04-06 13:00:00,124.8,125.75,124.72,125.53,5297.0,124.8,125.75,124.72,125.53,5297.0
2017-04-06 13:30:00,125.57,125.7,125.2,125.4,2700.0,125.57,125.7,125.2,125.4,2700.0
2017-04-06 14:00:00,125.44,125.58,125.29,125.52,1966.0,125.44,125.58,125.29,125.52,1966.0
2017-04-06 14:30:00,125.43,125.88,125.29,125.29,4701.0,125.43,125.88,125.29,125.29,4701.0
2017-04-06 15:00:00,125.23,125.72,125.23,125.58,2762.0,125.23,125.72,125.23,125.58,2762.0
2017-04-06 15:30:00,125.37,125.97,125.24,125.94,13091.0,125.37,125.97,125.24,125.94,13091.0
2017-04-07 09:30:00,125.35,125.55,125.32,125.32,1499.0,125.35,125.55,125.32,125.32,1499.0
2017-04-07 10:00:00,125.2,126.21,125.2,126.21,3114.0,125.2,126.21,125.2,126.21,3114.0
2017-04-07 10:30:00,126.29,126.85,126.29,126.51,2361.0,126.29,126.85,126.29,126.51,2361.0
2017-04-07 11:00:00,126.02,126.15,125.86,126.07,1376.0,126.02,126.15,125.86,126.07,1376.0
2017-04-07 11:30:00,126.2,126.2,125.92,126.14,1507.0,126.2,126.2,125.92,126.14,1507.0
2017-04-07 12:00:00,126.44,126.96,126.44,126.7,1584.0,126.44,126.96,126.44,126.7,1584.0
2017-04-07 12:30:00,126.72,127.0,126.6,126.88,6508.0,126.72,127.0,126.6,126.88,6508.0
2017-04-07 13:00:00,126.73,126.88,126.58,126.76,1400.0,126.73,126.88,126.58,126.76,1400.0
2017-04-07 13:30:00,126.81,127.1,126.48,126.62,3277.0,126.81,127.1,126.48,126.62,3277.0
2017-04-07 14:00:00,126.55,126.76,126.55,126.61,1600.0,126.55,126.76,126.55,126.61,1600.0
2017-04-07 14:30:00,126.53,126.65,126.09,126.11,1954.0,126.53,126.65,126.09,126.11,1954.0
2017-04-07 15:00:00,126.19,126.61,126.19,126.41,3606.0,126.19,126.61,126.19,126.41,3606.0
2017-04-07 15:30:00,126.37,127.01,126.36,126.62,20221.0,126.37,127.01,126.36,126.62,20221.0
2017-04-10 09:30:00,126.77,127.88,126.7,126.7,2794.0,126.77,127.88,126.7,126.7,2794.0
2017-04-10 10:00:00,126.62,127.08,126.62,126.9,4367.0,126.62,127.08,126.62,126.9,4367.0
2017-04-10 10:30:00,127.04,127.24,126.91,127.02,9800.0,127.04,127.24,126.91,127.02,9800.0
2017-04-10 11:00:00,126.78,126.78,126.45,126.56,1133.0,126.78,126.78,126.45,126.56,1133.0
2017-04-10 11:30:00,126.31,126.31,125.2,125.33,4652.0,126.31,126.31,125.2,125.33,4652.0
2017-04-10 12:00:00,125.47,125.59,125.11,125.2,3655.0,125.47,125.59,125.11,125.2,3655.0
2017-04-10 12:30:00,125.2,125.94,125.1,125.94,3041.0,125.2,125.94,125.1,125.94,3041.0
2017-04-10 13:00:00,125.87,125.88,125.8,125.88,500.0,125.87,125.88,125.8,125.88,500.0
2017-04-10 13:30:00,125.91,126.3,125.9,126.02,3954.0,125.91,126.3,125.9,126.02,3954.0
2017-04-10 14:00:00,126.12,126.12,125.64,125.87,1305.0,126.12,126.12,125.64,125.87,1305.0
2017-04-10 14:30:00,125.83,126.28,125.77,126.12,2503.0,125.83,126.28,125.77,126.12,2503.0
2017-04-10 15:00:00,126.11,126.31,125.74,125.88,3877.0,126.11,126.31,125.74,125.88,3877.0
2017-04-10 15:30:00,125.81,125.89,125.5,125.65,21549.0,125.81,125.89,125.5,125.65,21549.0
2017-04-11 09:30:00,125.29,125.83,122.88,124.85,2383.0,125.29,125.83,122.88,124.85,2383.0
2017-04-11 10:00:00,125.93,126.17,125.4,125.78,2167.0,125.93,126.17,125.4,125.78,2167.0
2017-04-11 10:30:00,125.89,125.89,125.32,125.42,1100.0,125.89,125.89,125.32,125.42,1100.0
2017-04-11 11:00:00,125.42,125.63,125.4,125.4,1300.0,125.42,125.63,125.4,125.4,1300.0
2017-04-11 11:30:00,125.47,126.17,125.47,126.17,900.0,125.47,126.17,125.47,126.17,900.0
2017-04-11 12:00:00,126.16,126.7,126.0,126.7,700.0,126.16,126.7,126.0,126.7,700.0
2017-04-11 12:30:00,126.67,126.75,126.1,126.34,2900.0,126.67,126.75,126.1,126.34,2900.0
2017-04-11 13:00:00,126.12,126.38,126.1,126.38,1200.0,126.12,126.38,126.1,126.38,1200.0
2017-04-11 13:30:00,126.47,126.52,126.18,126.3,2655.0,126.47,126.52,126.18,126.3,2655.0
2017-04-11 14:00:00,126.33,126.47,126.11,126.36,3995.0,126.33,126.47,126.11,126.36,3995.0
2017-04-11 14:30:00,126.27,126.82,126.25,126.76,3199.0,126.27,126.82,126.25,126.76,3199.0
2017-04-11 15:00:00,126.73,126.82,126.34,126.63,5610.0,126.73,126.82,126.34,126.63,5610.0
2017-04-11 15:30:00,126.76,127.3,126.6,127.26,15392.0,126.76,127.3,126.6,127.26,15392.0
2017-04-12 09:30:00,126.89,126.89,126.0,126.5,944.0,126.89,126.89,126.0,126.5,944.0
2017-04-12 10:00:00,126.16,126.58,126.12,126.34,851.0,126.16,126.58,126.12,126.34,851.0
2017-04-12 10:30:00,126.16,126.16,124.69,124.69,4626.0,126.16,126.16,124.69,124.69,4626.0
2017-04-12 11:00:00,124.92,125.05,124.72,124.74,3090.0,124.92,125.05,124.72,124.74,3090.0
2017-04-12 11:30:00,124.58,124.58,124.21,124.35,4993.0,124.58,124.58,124.21,124.35,4993.0
2017-04-12 12:00:00,124.35,124.93,124.35,124.38,3612.0,124.35,124.93,124.35,124.38,3612.0
2017-04-12 12:30:00,124.31,124.73,124.31,124.4,1000.0,124.31,124.73,124.31,124.4,1000.0
2017-04-12 13:00:00,124.34,124.8,124.34,124.8,600.0,124.34,124.8,124.34,124.8,600.0
2017-04-12 13:30:00,124.61,125.02,124.6,124.89,2707.0,124.61,125.02,124.6,124.89,2707.0
2017-04-12 14:00:00,124.98,124.98,124.62,124.63,750.0,124.98,124.98,124.62,124.63,750.0
2017-04-12 14:30:00,124.75,125.0,124.4,124.51,4060.0,124.75,125.0,124.4,124.51,4060.0
2017-04-12 15:00:00,124.63,124.67,124.33,124.44,3534.0,124.63,124.67,124.33,124.44,3534.0
2017-04-12 15:30:00,124.46,124.46,123.98,124.12,18206.0,124.46,124.46,123.98,124.12,18206.0
2017-04-13 09:30:00,123.92,124.02,121.57,124.02,1123.0,123.92,124.02,121.57,124.02,1123.0
2017-04-13 10:00:00,124.35,124.39,123.51,123.7,2200.0,124.35,124.39,123.51,123.7,2200.0
2017-04-13 10:30:00,123.87,124.24,123.87,124.22,1344.0,123.87,124.24,123.87,124.22,1344.0
2017-04-13 11:00:00,124.3,124.3,123.9,124.04,1500.0,124.3,124.3,123.9,124.04,1500.0
2017-04-13 11:30:00,123.94,124.02,123.68,123.68,1100.0,123.94,124.02,123.68,123.68,1100.0
2017-04-13 12:00:00,123.62,123.62,122.93,123.18,5931.0,123.62,123.62,122.93,123.18,5931.0
2017-04-13 12:30:00,123.2,123.29,122.75,122.75,1634.0,123.2,123.29,122.75,122.75,1634.0
2017-04-13 13:00:00,122.73,122.88,122.57,122.88,2869.0,122.73,122.88,122.57,122.88,2869.0
2017-04-13 13:30:00,122.93,123.07,122.3,122.83,4204.0,122.93,123.07,122.3,122.83,4204.0
2017-04-13 14:00:00,122.73,123.25,122.72,123.16,3800.0,122.73,123.25,122.72,123.16,3800.0
2017-04-13 14:30:00,123.13,123.14,122.93,123.14,4236.0,123.13,123.14,122.93,123.14,4236.0
2017-04-13 15:00:00,123.1,123.14,122.35,122.52,7300.0,123.1,123.14,122.35,122.52,7300.0
2017-04-13 15:30:00,122.52,122.52,121.91,121.98,34228.0,122.52,122.52,121.91,121.98,34228.0
2017-04-17 09:30:00,122.73,124.5,122.51,123.0,5149.0,122.73,124.5,122.51,123.0,5149.0
2017-04-17 10:00:00,123.2,123.44,122.6,122.6,2546.0,123.2,123.44,122.6,122.6,2546.0
2017-04-17 10:30:00,122.67,123.25,122.61,123.1,5243.0,122.67,123.25,122.61,123.1,5243.0
2017-04-17 11:00:00,123.2,123.58,123.2,123.5,4129.0,123.2,123.58,123.2,123.5,4129.0
2017-04-17 11:30:00,123.55,123.91,123.18,123.39,10082.0,123.55,123.91,123.18,123.39,10082.0
2017-04-17 12:00:00,123.34,123.64,123.29,123.64,3254.0,123.34,123.64,123.29,123.64,3254.0
2017-04-17 12:30:00,123.59,123.59,123.26,123.26,1000.0,123.59,123.59,123.26,123.26,1000.0
2017-04-17 13:00:00,123.66,123.66,123.28,123.61,1908.0,123.66,123.66,123.28,123.61,1908.0
2017-04-17 13:30:00,123.61,123.63,123.42,123.59,1005.0,123.61,123.63,123.42,123.59,1005.0
2017-04-17 14:00:00,123.69,123.8,123.6,123.73,2509.0,123.69,123.8,123.6,123.73,2509.0
2017-04-17 14:30:00,123.8,123.95,123.7,123.79,2131.0,123.8,123.95,123.7,123.79,2131.0
2017-04-17 15:00:00,123.87,124.33,123.73,124.33,7112.0,123.87,124.33,123.73,124.33,7112.0
2017-04-17 15:30:00,124.34,125.01,124.16,124.78,21562.0,124.34,125.01,124.16,124.78,21562.0
2017-04-18 09:30:00,124.19,125.0,123.5,123.94,2815.0,124.19,125.0,123.5,123.94,2815.0
2017-04-18 10:00:00,124.37,124.55,123.83,124.0,2629.0,124.37,124.55,123.83,124.0,2629.0
2017-04-18 10:30:00,124.0,124.45,124.0,124.3,1547.0,124.0,124.45,124.0,124.3,1547.0
2017-04-18 11:00:00,124.23,124.6,124.08,124.6,1654.0,124.23,124.6,124.08,124.6,1654.0
2017-04-18 11:30:00,124.24,124.24,123.89,124.0,3429.0,124.24,124.24,123.89,124.0,3429.0
2017-04-18 12:00:00,123.95,124.06,123.72,123.73,10602.0,123.95,124.06,123.72,123.73,10602.0
2017-04-18 12:30:00,123.84,124.04,123.76,124.04,900.0,123.84,124.04,123.76,124.04,900.0
2017-04-18 13:00:00,123.99,124.34,123.83,124.33,1575.0,123.99,124.34,123.83,124.33,1575.0
2017-04-18 13:30:00,124.52,124.55,124.37,124.55,900.0,124.52,124.55,124.37,124.55,900.0
2017-04-18 14:00:00,124.6,124.78,124.53,124.57,3321.0,124.6,124.78,124.53,124.57,3321.0
2017-04-18 14:30:00,124.69,124.76,124.35,124.35,5148.0,124.69,124.76,124.35,124.35,5148.0
2017-04-18 15:00:00,124.4,124.85,124.28,124.77,11587.0,124.4,124.85,124.28,124.77,11587.0
2017-04-18 15:30:00,124.71,124.98,124.6,124.86,30038.0,124.71,124.98,124.6,124.86,30038.0
2017-04-19 09:30:00,125.35,125.41,124.92,125.2,4576.0,125.35,125.41,124.92,125.2,4576.0
2017-04-19 10:00:00,125.5,125.6,124.98,125.29,3284.0,125.5,125.6,124.98,125.29,3284.0
2017-04-19 10:30:00,125.19,125.61,125.11,125.2,2900.0,125.19,125.61,125.11,125.2,2900.0
2017-04-19 11:00:00,125.21,125.58,125.2,125.58,2900.0,125.21,125.58,125.2,125.58,2900.0
2017-04-19 11:30:00,125.49,125.76,125.29,125.37,4050.0,125.49,125.76,125.29,125.37,4050.0
2017-04-19 12:00:00,125.11,125.37,125.11,125.16,1522.0,125.11,125.37,125.11,125.16,1522.0
2017-04-19 12:30:00,125.23,125.26,124.7,124.88,2237.0,125.23,125.26,124.7,124.88,2237.0
2017-04-19 13:00:00,124.95,124.95,124.37,124.48,1103.0,124.95,124.95,124.37,124.48,1103.0
2017-04-19 13:30:00,124.42,124.72,124.42,124.51,3684.0,124.42,124.72,124.42,124.51,3684.0
2017-04-19 14:00:00,124.74,124.74,124.37,124.65,2902.0,124.74,124.74,124.37,124.65,2902.0
2017-04-19 14:30:00,124.67,124.73,124.46,124.62,4391.0,124.67,124.73,124.46,124.62,4391.0
2017-04-19 15:00:00,124.33,124.74,124.31,124.5,5627.0,124.33,124.74,124.31,124.5,5627.0
2017-04-19 15:30:00,124.48,124.85,124.36,124.62,29078.0,124.48,124.85,124.36,124.62,29078.0
2017-04-20 09:30:00,125.01,125.01,124.39,124.39,2302.0,125.01,125.01,124.39,124.39,2302.0
2017-04-20 10:00:00,124.57,124.9,124.29,124.7,2200.0,124.57,124.9,124.29,124.7,2200.0
2017-04-20 10:30:00,124.71,124.74,124.41,124.69,1700.0,124.71,124.74,124.41,124.69,1700.0
2017-04-20 11:00:00,124.65,125.2,124.64,125.03,3936.0,124.65,125.2,124.64,125.03,3936.0
2017-04-20 11:30:00,125.21,125.54,125.2,125.54,1791.0,125.21,125.54,125.2,125.54,1791.0
2017-04-20 12:00:00,125.89,126.06,125.5,126.06,1000.0,125.89,126.06,125.5,126.06,1000.0
2017-04-20 12:30:00,125.97,126.15,125.81,126.15,2638.0,125.97,126.15,125.81,126.15,2638.0
2017-04-20 13:00:00,125.98,126.05,125.83,126.01,1400.0,125.98,126.05,125.83,126.01,1400.0
2017-04-20 13:30:00,126.1,126.49,126.06,126.49,1000.0,126.1,126.49,126.06,126.49,1000.0
2017-04-20 14:00:00,126.6,126.61,126.35,126.48,1312.0,126.6,126.61,126.35,126.48,1312.0
2017-04-20 14:30:00,126.5,126.7,126.27,126.7,5123.0,126.5,126.7,126.27,126.7,5123.0
2017-04-20 15:00:00,126.61,127.04,126.6,126.87,61449.0,126.61,127.04,126.6,126.87,61449.0
2017-04-20 15:30:00,126.87,127.06,126.78,126.84,29513.0,126.87,127.06,126.78,126.84,29513.0
2017-04-21 09:30:00,127.09,127.37,126.48,126.48,13396.0,127.09,127.37,126.48,126.48,13396.0
2017-04-21 10:00:00,126.96,127.27,126.91,127.26,8841.0,126.96,127.27,126.91,127.26,8841.0
2017-04-21 10:30:00,127.04,127.23,127.0,127.11,8661.0,127.04,127.23,127.0,127.11,8661.0
2017-04-21 11:00:00,127.24,127.24,126.85,127.13,9306.0,127.24,127.24,126.85,127.13,9306.0
2017-04-21 11:30:00,127.15,127.42,127.03,127.32,26493.0,127.15,127.42,127.03,127.32,26493.0
2017-04-21 12:00:00,127.29,127.6,127.17,127.45,11997.0,127.29,127.6,127.17,127.45,11997.0
2017-04-21 12:30:00,127.42,127.57,127.28,127.46,2243.0,127.42,127.57,127.28,127.46,2243.0
2017-04-21 13:00:00,127.53,127.7,127.45,127.53,8423.0,127.53,127.7,127.45,127.53,8423.0
2017-04-21 13:30:00,127.6,127.83,127.51,127.83,6646.0,127.6,127.83,127.51,127.83,6646.0
2017-04-21 14:00:00,127.88,127.94,127.75,127.87,21860.0,127.88,127.94,127.75,127.87,21860.0
2017-04-21 14:30:00,127.89,127.89,127.63,127.8,27333.0,127.89,127.89,127.63,127.8,27333.0
2017-04-21 15:00:00,127.75,127.76,127.42,127.47,3368.0,127.75,127.76,127.42,127.47,3368.0
2017-04-21 15:30:00,127.48,127.48,127.2,127.42,45264.0,127.48,127.48,127.2,127.42,45264.0
2017-04-24 09:30:00,129.88,130.57,128.96,130.53,3975.0,129.88,130.57,128.96,130.53,3975.0
2017-04-24 10:00:00,129.99,130.6,129.94,130.18,7802.0,129.99,130.6,129.94,130.18,7802.0
2017-04-24 10:30:00,130.19,130.24,129.97,130.08,13378.0,130.19,130.24,129.97,130.08,13378.0
2017-04-24 11:00:00,130.04,130.07,129.64,130.05,5844.0,130.04,130.07,129.64,130.05,5844.0
2017-04-24 11:30:00,129.94,130.09,129.88,130.09,4527.0,129.94,130.09,129.88,130.09,4527.0
2017-04-24 12:00:00,130.07,130.28,129.93,130.06,5098.0,130.07,130.28,129.93,130.06,5098.0
2017-04-24 12:30:00,130.21,130.71,130.08,130.39,4006.0,130.21,130.71,130.08,130.39,4006.0
2017-04-24 13:00:00,130.46,130.92,130.46,130.87,4064.0,130.46,130.92,130.46,130.87,4064.0
2017-04-24 13:30:00,130.75,130.96,130.71,130.96,2935.0,130.75,130.96,130.71,130.96,2935.0
2017-04-24 14:00:00,131.0,131.45,130.75,131.44,5701.0,131.0,131.45,130.75,131.44,5701.0
2017-04-24 14:30:00,131.44,131.68,131.34,131.59,7700.0,131.44,131.68,131.34,131.59,7700.0
2017-04-24 15:00:00,131.67,131.97,131.59,131.94,10415.0,131.67,131.97,131.59,131.94,10415.0
2017-04-24 15:30:00,131.92,132.07,131.67,131.87,41332.0,131.92,132.07,131.67,131.87,41332.0
2017-04-25 09:30:00,133.23,133.9,132.03,132.89,7659.0,133.23,133.9,132.03,132.89,7659.0
2017-04-25 10:00:00,132.97,133.73,132.85,133.6,8100.0,132.97,133.73,132.85,133.6,8100.0
2017-04-25 10:30:00,133.6,133.87,133.22,133.22,5450.0,133.6,133.87,133.22,133.22,5450.0
2017-04-25 11:00:00,133.19,133.85,133.07,133.59,6281.0,133.19,133.85,133.07,133.59,6281.0
2017-04-25 11:30:00,133.71,134.09,133.49,134.09,6377.0,133.71,134.09,133.49,134.09,6377.0
2017-04-25 12:00:00,133.94,134.29,133.86,134.24,7583.0,133.94,134.29,133.86,134.24,7583.0
2017-04-25 12:30:00,134.22,134.36,134.1,134.27,6269.0,134.22,134.36,134.1,134.27,6269.0
2017-04-25 13:00:00,134.12,134.38,133.6,133.63,20083.0,134.12,134.38,133.6,133.63,20083.0
2017-04-25 13:30:00,133.77,133.86,133.59,133.85,4808.0,133.77,133.86,133.59,133.85,4808.0
2017-04-25 14:00:00,133.65,133.93,133.61,133.71,6232.0,133.65,133.93,133.61,133.71,6232.0
2017-04-25 14:30:00,133.75,133.92,133.51,133.67,5641.0,133.75,133.92,133.51,133.67,5641.0
2017-04-25 15:00:00,133.67,133.96,133.52,133.91,8660.0,133.67,133.96,133.52,133.91,8660.0
2017-04-25 15:30:00,133.82,133.93,133.5,133.67,32325.0,133.82,133.93,133.5,133.67,32325.0
2017-04-26 09:30:00,133.99,133.99,133.07,133.07,3136.0,133.99,133.99,133.07,133.07,3136.0
2017-04-26 10:00:00,133.06,133.46,132.76,133.46,4401.0,133.06,133.46,132.76,133.46,4401.0
2017-04-26 10:30:00,133.43,134.0,133.37,133.95,4538.0,133.43,134.0,133.37,133.95,4538.0
2017-04-26 11:00:00,134.0,134.63,133.44,134.63,22246.0,134.0,134.63,133.44,134.63,22246.0
2017-04-26 11:30:00,134.32,134.71,133.75,133.92,13376.0,134.32,134.71,133.75,133.92,13376.0
2017-04-26 12:00:00,133.92,134.59,133.92,134.43,2700.0,133.92,134.59,133.92,134.43,2700.0
2017-04-26 12:30:00,134.51,134.74,134.39,134.4,2503.0,134.51,134.74,134.39,134.4,2503.0
2017-04-26 13:00:00,134.39,134.73,134.38,134.7,1800.0,134.39,134.73,134.38,134.7,1800.0
2017-04-26 13:30:00,134.44,134.61,134.26,134.26,7200.0,134.44,134.61,134.26,134.26,7200.0
2017-04-26 14:00:00,134.19,134.49,134.19,134.42,4500.0,134.19,134.49,134.19,134.42,4500.0
2017-04-26 14:30:00,134.45,134.73,134.45,134.46,2809.0,134.45,134.73,134.45,134.46,2809.0
2017-04-26 15:00:00,134.54,134.97,134.54,134.61,5598.0,134.54,134.97,134.54,134.61,5598.0
2017-04-26 15:30:00,134.77,134.78,133.94,134.23,29107.0,134.77,134.78,133.94,134.23,29107.0
2017-04-27 09:30:00,134.54,135.21,134.26,134.84,3539.0,134.54,135.21,134.26,134.84,3539.0
2017-04-27 10:00:00,135.02,135.16,134.57,135.11,2204.0,135.02,135.16,134.57,135.11,2204.0
2017-04-27 10:30:00,134.74,134.79,134.39,134.39,3156.0,134.74,134.79,134.39,134.39,3156.0
2017-04-27 11:00:00,134.23,134.4,134.01,134.29,2100.0,134.23,134.4,134.01,134.29,2100.0
2017-04-27 11:30:00,134.23,134.38,133.86,134.15,9120.0,134.23,134.38,133.86,134.15,9120.0
2017-04-27 12:00:00,134.41,134.56,134.2,134.37,2471.0,134.41,134.56,134.2,134.37,2471.0
2017-04-27 12:30:00,134.39,134.61,134.39,134.57,802.0,134.39,134.61,134.39,134.57,802.0
2017-04-27 13:00:00,134.64,134.65,134.37,134.48,2400.0,134.64,134.65,134.37,134.48,2400.0
2017-04-27 13:30:00,134.38,134.58,134.29,134.53,3509.0,134.38,134.58,134.29,134.53,3509.0
2017-04-27 14:00:00,134.65,134.76,134.3,134.7,4300.0,134.65,134.76,134.3,134.7,4300.0
2017-04-27 14:30:00,134.7,135.09,134.7,134.89,1766.0,134.7,135.09,134.7,134.89,1766.0
2017-04-27 15:00:00,134.66,134.85,134.49,134.72,4144.0,134.66,134.85,134.49,134.72,4144.0
2017-04-27 15:30:00,134.73,134.94,134.51,134.85,25432.0,134.73,134.94,134.51,134.85,25432.0
2017-04-28 09:30:00,135.32,135.32,134.3,134.89,5659.0,135.32,135.32,134.3,134.89,5659.0
2017-04-28 10:00:00,134.59,134.85,134.18,134.43,9409.0,134.59,134.85,134.18,134.43,9409.0
2017-04-28 10:30:00,134.43,134.75,134.31,134.75,8812.0,134.43,134.75,134.31,134.75,8812.0
2017-04-28 11:00:00,134.75,135.11,134.75,135.04,22669.0,134.75,135.11,134.75,135.04,22669.0
2017-04-28 11:30:00,134.97,135.11,134.78,135.07,8988.0,134.97,135.11,134.78,135.07,8988.0
2017-04-28 12:00:00,134.98,135.12,134.71,135.0,14385.0,134.98,135.12,134.71,135.0,14385.0
2017-04-28 12:30:00,134.98,135.1,134.85,135.02,6989.0,134.98,135.1,134.85,135.02,6989.0
2017-04-28 13:00:00,135.0,135.05,134.87,135.03,9627.0,135.0,135.05,134.87,135.03,9627.0
2017-04-28 13:30:00,135.02,135.17,134.82,134.91,4573.0,135.02,135.17,134.82,134.91,4573.0
2017-04-28 14:00:00,135.0,135.05,134.8,134.94,24122.0,135.0,135.05,134.8,134.94,24122.0
2017-04-28 14:30:00,135.02,135.13,134.94,135.1,3554.0,135.02,135.13,134.94,135.1,3554.0
2017-04-28 15:00:00,135.12,135.36,135.12,135.36,7031.0,135.12,135.36,135.12,135.36,7031.0
2017-04-28 15:30:00,135.33,135.53,134.67,134.81,43771.0,135.33,135.53,134.67,134.81,43771.0
2017-05-01 09:30:00,135.23,135.23,134.33,134.87,3848.0,135.23,135.23,134.33,134.87,3848.0
2017-05-01 10:00:00,134.47,134.77,133.99,134.17,8072.0,134.47,134.77,133.99,134.17,8072.0
2017-05-01 10:30:00,134.02,134.49,134.02,134.26,2900.0,134.02,134.49,134.02,134.26,2900.0
2017-05-01 11:00:00,134.14,134.33,133.98,134.16,2942.0,134.14,134.33,133.98,134.16,2942.0
2017-05-01 11:30:00,134.02,134.37,133.97,134.36,5602.0,134.02,134.37,133.97,134.36,5602.0
2017-05-01 12:00:00,134.75,134.9,134.57,134.7,2000.0,134.75,134.9,134.57,134.7,2000.0
2017-05-01 12:30:00,134.63,134.66,133.68,134.15,3513.0,134.63,134.66,133.68,134.15,3513.0
2017-05-01 13:00:00,133.92,134.33,133.91,134.32,2400.0,133.92,134.33,133.91,134.32,2400.0
2017-05-01 13:30:00,134.43,134.96,134.43,134.95,2600.0,134.43,134.96,134.43,134.95,2600.0
2017-05-01 14:00:00,134.99,135.12,133.84,134.34,6491.0,134.99,135.12,133.84,134.34,6491.0
2017-05-01 14:30:00,134.31,134.35,134.05,134.15,5200.0,134.31,134.35,134.05,134.15,5200.0
2017-05-01 15:00:00,134.15,134.4,134.14,134.27,7300.0,134.15,134.4,134.14,134.27,7300.0
2017-05-01 15:30:00,134.27,134.6,134.17,134.6,22601.0,134.27,134.6,134.17,134.6,22601.0
2017-05-02 09:30:00,134.4,134.57,133.74,134.37,3663.0,134.4,134.57,133.74,134.37,3663.0
2017-05-02 10:00:00,134.48,134.8,134.15,134.8,59798.0,134.48,134.8,134.15,134.8,59798.0
2017-05-02 10:30:00,134.75,134.76,134.01,134.09,54100.0,134.75,134.76,134.01,134.09,54100.0
2017-05-02 11:00:00,134.09,134.34,134.08,134.34,8204.0,134.09,134.34,134.08,134.34,8204.0
2017-05-02 11:30:00,134.25,134.41,134.2,134.38,4125.0,134.25,134.41,134.2,134.38,4125.0
2017-05-02 12:00:00,134.36,134.86,134.32,134.85,9197.0,134.36,134.86,134.32,134.85,9197.0
2017-05-02 12:30:00,134.86,134.88,134.36,134.47,4062.0,134.86,134.88,134.36,134.47,4062.0
2017-05-02 13:00:00,134.41,134.5,134.2,134.29,10901.0,134.41,134.5,134.2,134.29,10901.0
2017-05-02 13:30:00,134.35,134.35,134.26,134.3,500.0,134.35,134.35,134.26,134.3,500.0
2017-05-02 14:00:00,134.23,134.34,134.14,134.27,14826.0,134.23,134.34,134.14,134.27,14826.0
2017-05-02 14:30:00,134.27,134.29,134.06,134.1,3501.0,134.27,134.29,134.06,134.1,3501.0
2017-05-02 15:00:00,134.06,134.22,134.06,134.22,1626.0,134.06,134.22,134.06,134.22,1626.0
2017-05-02 15:30:00,134.3,134.67,134.28,134.52,14118.0,134.3,134.67,134.28,134.52,14118.0
2017-05-03 09:30:00,133.55,133.71,132.53,132.85,3883.0,133.55,133.71,132.53,132.85,3883.0
2017-05-03 10:00:00,133.15,133.15,132.88,132.99,1300.0,133.15,133.15,132.88,132.99,1300.0
2017-05-03 10:30:00,133.07,133.08,132.44,132.63,20613.0,133.07,133.08,132.44,132.63,20613.0
2017-05-03 11:00:00,132.61,132.61,132.12,132.36,8422.0,132.61,132.61,132.12,132.36,8422.0
2017-05-03 11:30:00,132.32,132.45,132.23,132.3,5100.0,132.32,132.45,132.23,132.3,5100.0
2017-05-03 12:00:00,132.34,132.44,132.27,132.44,3100.0,132.34,132.44,132.27,132.44,3100.0
2017-05-03 12:30:00,132.34,132.46,132.28,132.32,3585.0,132.34,132.46,132.28,132.32,3585.0
2017-05-03 13:00:00,132.42,132.8,132.28,132.8,4341.0,132.42,132.8,132.28,132.8,4341.0
2017-05-03 13:30:00,132.55,133.3,132.51,132.91,3298.0,132.55,133.3,132.51,132.91,3298.0
2017-05-03 14:00:00,133.0,133.26,132.86,132.92,6506.0,133.0,133.26,132.86,132.92,6506.0
2017-05-03 14:30:00,132.94,133.27,132.82,133.08,3240.0,132.94,133.27,132.82,133.08,3240.0
2017-05-03 15:00:00,133.06,133.4,132.89,133.01,8908.0,133.06,133.4,132.89,133.01,8908.0
2017-05-03 15:30:00,133.01,133.54,132.9,133.36,22720.0,133.01,133.54,132.9,133.36,22720.0
2017-05-04 09:30:00,136.21,137.0,133.31,135.71,6814.0,136.21,137.0,133.31,135.71,6814.0
2017-05-04 10:00:00,135.12,135.15,132.81,132.81,6132.0,135.12,135.15,132.81,132.81,6132.0
2017-05-04 10:30:00,132.82,132.82,131.99,132.34,4091.0,132.82,132.82,131.99,132.34,4091.0
2017-05-04 11:00:00,132.38,132.68,132.04,132.04,9625.0,132.38,132.68,132.04,132.04,9625.0
2017-05-04 11:30:00,132.4,133.62,132.35,133.45,3700.0,132.4,133.62,132.35,133.45,3700.0
2017-05-04 12:00:00,133.45,133.45,132.49,132.71,7241.0,133.45,133.45,132.49,132.71,7241.0
2017-05-04 12:30:00,133.26,133.36,132.59,133.36,3600.0,133.26,133.36,132.59,133.36,3600.0
2017-05-04 13:00:00,133.42,134.07,133.23,133.99,2052.0,133.42,134.07,133.23,133.99,2052.0
2017-05-04 13:30:00,133.85,134.22,133.84,134.22,3233.0,133.85,134.22,133.84,134.22,3233.0
2017-05-04 14:00:00,134.19,134.55,134.02,134.55,5510.0,134.19,134.55,134.02,134.55,5510.0
2017-05-04 14:30:00,134.58,134.86,134.43,134.84,4397.0,134.58,134.86,134.43,134.84,4397.0
2017-05-04 15:00:00,134.84,135.07,134.69,134.9,10048.0,134.84,135.07,134.69,134.9,10048.0
2017-05-04 15:30:00,134.9,135.76,134.77,135.69,44847.0,134.9,135.76,134.77,135.69,44847.0
2017-05-05 09:30:00,136.53,136.66,134.33,134.33,9312.0,136.53,136.66,134.33,134.33,9312.0
2017-05-05 10:00:00,134.5,134.6,133.65,133.65,16286.0,134.5,134.6,133.65,133.65,16286.0
2017-05-05 10:30:00,133.88,133.88,133.08,133.71,20491.0,133.88,133.88,133.08,133.71,20491.0
2017-05-05 11:00:00,133.75,134.44,133.75,134.42,5800.0,133.75,134.44,133.75,134.42,5800.0
2017-05-05 11:30:00,134.26,134.95,134.17,134.17,7214.0,134.26,134.95,134.17,134.17,7214.0
2017-05-05 12:00:00,134.31,134.4,134.22,134.27,6123.0,134.31,134.4,134.22,134.27,6123.0
2017-05-05 12:30:00,134.26,134.45,134.17,134.41,3400.0,134.26,134.45,134.17,134.41,3400.0
2017-05-05 13:00:00,134.48,135.03,134.42,134.91,3277.0,134.48,135.03,134.42,134.91,3277.0
2017-05-05 13:30:00,134.89,135.12,134.84,134.96,3941.0,134.89,135.12,134.84,134.96,3941.0
2017-05-05 14:00:00,134.96,134.98,134.81,134.91,8947.0,134.96,134.98,134.81,134.91,8947.0
2017-05-05 14:30:00,134.87,135.2,134.77,135.18,9819.0,134.87,135.2,134.77,135.18,9819.0
2017-05-05 15:00:00,135.11,135.55,135.11,135.55,8257.0,135.11,135.55,135.11,135.55,8257.0
2017-05-05 15:30:00,135.55,135.83,135.32,135.83,30093.0,135.55,135.83,135.32,135.83,30093.0
2017-05-08 09:30:00,135.32,135.32,134.57,134.57,3941.0,135.32,135.32,134.57,134.57,3941.0
2017-05-08 10:00:00,134.37,135.21,133.99,134.35,13437.0,134.37,135.21,133.99,134.35,13437.0
2017-05-08 10:30:00,134.35,135.67,134.35,135.06,10391.0,134.35,135.67,134.35,135.06,10391.0
2017-05-08 11:00:00,135.07,135.12,134.78,134.95,5696.0,135.07,135.12,134.78,134.95,5696.0
2017-05-08 11:30:00,134.8,135.07,134.71,134.91,7945.0,134.8,135.07,134.71,134.91,7945.0
2017-05-08 12:00:00,134.99,135.0,134.77,134.77,6382.0,134.99,135.0,134.77,134.77,6382.0
2017-05-08 12:30:00,134.85,135.31,134.85,135.23,2636.0,134.85,135.31,134.85,135.23,2636.0
2017-05-08 13:00:00,135.19,135.58,135.18,135.46,1866.0,135.19,135.58,135.18,135.46,1866.0
2017-05-08 13:30:00,135.35,135.57,135.3,135.57,5400.0,135.35,135.57,135.3,135.57,5400.0
2017-05-08 14:00:00,135.45,135.53,135.34,135.4,7301.0,135.45,135.53,135.34,135.4,7301.0
2017-05-08 14:30:00,135.35,135.46,135.24,135.24,12843.0,135.35,135.46,135.24,135.24,12843.0
2017-05-08 15:00:00,135.26,135.43,135.16,135.24,10543.0,135.26,135.43,135.16,135.24,10543.0
2017-05-08 15:30:00,135.22,135.5,135.02,135.5,37891.0,135.22,135.5,135.02,135.5,37891.0
2017-05-09 09:30:00,135.1,135.13,134.55,134.74,7755.0,135.1,135.13,134.55,134.74,7755.0
2017-05-09 10:00:00,134.76,135.09,134.55,135.07,6216.0,134.76,135.09,134.55,135.07,6216.0
2017-05-09 10:30:00,135.14,135.18,134.85,135.0,4537.0,135.14,135.18,134.85,135.0,4537.0
2017-05-09 11:00:00,135.01,135.08,134.26,134.3,4000.0,135.01,135.08,134.26,134.3,4000.0
2017-05-09 11:30:00,134.28,134.59,134.28,134.59,1500.0,134.28,134.59,134.28,134.59,1500.0
2017-05-09 12:00:00,134.68,134.87,134.65,134.83,2312.0,134.68,134.87,134.65,134.83,2312.0
2017-05-09 12:30:00,134.73,134.79,134.34,134.42,4504.0,134.73,134.79,134.34,134.42,4504.0
2017-05-09 13:00:00,134.46,134.63,134.33,134.39,5246.0,134.46,134.63,134.33,134.39,5246.0
2017-05-09 13:30:00,134.45,134.81,134.45,134.81,2372.0,134.45,134.81,134.45,134.81,2372.0
2017-05-09 14:00:00,134.72,134.75,134.37,134.37,4295.0,134.72,134.75,134.37,134.37,4295.0
2017-05-09 14:30:00,134.47,134.48,134.12,134.34,5077.0,134.47,134.48,134.12,134.34,5077.0
2017-05-09 15:00:00,134.34,134.58,133.95,133.96,7827.0,134.34,134.58,133.95,133.96,7827.0
2017-05-09 15:30:00,133.93,133.93,133.27,133.74,24142.0,133.93,133.93,133.27,133.74,24142.0
2017-05-10 09:30:00,133.14,134.11,132.81,133.45,7050.0,133.14,134.11,132.81,133.45,7050.0
2017-05-10 10:00:00,133.57,134.15,133.13,133.13,3605.0,133.57,134.15,133.13,133.13,3605.0
2017-05-10 10:30:00,132.99,133.39,132.81,133.15,2695.0,132.99,133.39,132.81,133.15,2695.0
2017-05-10 11:00:00,133.28,133.58,133.28,133.4,2500.0,133.28,133.58,133.28,133.4,2500.0
2017-05-10 11:30:00,133.34,133.49,133.15,133.46,1700.0,133.34,133.49,133.15,133.46,1700.0
2017-05-10 12:00:00,133.53,133.83,133.53,133.61,1829.0,133.53,133.83,133.53,133.61,1829.0
2017-05-10 12:30:00,133.72,133.8,133.65,133.72,1800.0,133.72,133.8,133.65,133.72,1800.0
2017-05-10 13:00:00,133.65,133.65,133.29,133.32,4158.0,133.65,133.65,133.29,133.32,4158.0
2017-05-10 13:30:00,133.3,133.3,132.86,132.88,4613.0,133.3,133.3,132.86,132.88,4613.0
2017-05-10 14:00:00,132.88,133.16,132.59,132.67,2470.0,132.88,133.16,132.59,132.67,2470.0
2017-05-10 14:30:00,132.52,132.89,132.52,132.76,2300.0,132.52,132.89,132.52,132.76,2300.0
2017-05-10 15:00:00,132.62,133.02,132.54,132.68,4600.0,132.62,133.02,132.54,132.68,4600.0
2017-05-10 15:30:00,132.65,133.48,132.52,133.26,24031.0,132.65,133.48,132.52,133.26,24031.0
2017-05-11 09:30:00,132.94,133.32,131.28,131.53,3234.0,132.94,133.32,131.28,131.53,3234.0
2017-05-11 10:00:00,131.28,132.0,131.19,131.46,7243.0,131.28,132.0,131.19,131.46,7243.0
2017-05-11 10:30:00,131.32,131.96,131.23,131.81,5799.0,131.32,131.96,131.23,131.81,5799.0
2017-05-11 11:00:00,131.91,132.67,131.91,132.67,2300.0,131.91,132.67,131.91,132.67,2300.0
2017-05-11 11:30:00,132.58,132.74,132.46,132.69,5059.0,132.58,132.74,132.46,132.69,5059.0
2017-05-11 12:00:00,132.68,132.75,132.11,132.6,7521.0,132.68,132.75,132.11,132.6,7521.0
2017-05-11 12:30:00,132.63,133.0,132.52,132.59,14438.0,132.63,133.0,132.52,132.59,14438.0
2017-05-11 13:00:00,132.59,132.86,132.54,132.75,8443.0,132.59,132.86,132.54,132.75,8443.0
2017-05-11 13:30:00,132.83,133.0,132.56,133.0,12763.0,132.83,133.0,132.56,133.0,12763.0
2017-05-11 14:00:00,133.14,133.14,132.61,133.05,6919.0,133.14,133.14,132.61,133.05,6919.0
2017-05-11 14:30:00,133.01,133.07,132.48,132.61,21983.0,133.01,133.07,132.48,132.61,21983.0
2017-05-11 15:00:00,132.57,132.76,132.57,132.64,3054.0,132.57,132.76,132.57,132.64,3054.0
2017-05-11 15:30:00,132.52,132.53,132.16,132.37,19930.0,132.52,132.53,132.16,132.37,19930.0
2017-05-12 09:30:00,131.56,131.71,130.99,131.28,3651.0,131.56,131.71,130.99,131.28,3651.0
2017-05-12 10:00:00,131.05,131.15,130.38,130.56,3100.0,131.05,131.15,130.38,130.56,3100.0
2017-05-12 10:30:00,130.67,130.99,130.57,130.9,3791.0,130.67,130.99,130.57,130.9,3791.0
2017-05-12 11:00:00,131.01,131.5,130.88,131.14,3135.0,131.01,131.5,130.88,131.14,3135.0
2017-05-12 11:30:00,131.11,131.27,131.05,131.2,2500.0,131.11,131.27,131.05,131.2,2500.0
2017-05-12 12:00:00,131.11,131.49,131.02,131.49,4205.0,131.11,131.49,131.02,131.49,4205.0
2017-05-12 12:30:00,131.36,131.65,131.36,131.56,1836.0,131.36,131.65,131.36,131.56,1836.0
2017-05-12 13:00:00,131.57,131.69,131.3,131.3,4474.0,131.57,131.69,131.3,131.3,4474.0
2017-05-12 13:30:00,131.36,131.36,131.2,131.2,1778.0,131.36,131.36,131.2,131.2,1778.0
2017-05-12 14:00:00,131.26,131.48,131.15,131.25,4187.0,131.26,131.48,131.15,131.25,4187.0
2017-05-12 14:30:00,131.18,131.36,131.18,131.2,2700.0,131.18,131.36,131.18,131.2,2700.0
2017-05-12 15:00:00,131.2,131.29,130.89,130.96,6621.0,131.2,131.29,130.89,130.96,6621.0
2017-05-12 15:30:00,130.89,131.1,130.7,130.88,16248.0,130.89,131.1,130.7,130.88,16248.0
2017-05-15 09:30:00,131.02,131.94,130.85,131.73,3953.0,131.02,131.94,130.85,131.73,3953.0
2017-05-15 10:00:00,131.84,132.07,131.77,132.03,2800.0,131.84,132.07,131.77,132.03,2800.0
2017-05-15 10:30:00,132.02,132.59,131.86,132.56,5291.0,132.02,132.59,131.86,132.56,5291.0
2017-05-15 11:00:00,132.5,132.83,132.44,132.76,6689.0,132.5,132.83,132.44,132.76,6689.0
2017-05-15 11:30:00,132.87,132.87,132.61,132.61,1473.0,132.87,132.87,132.61,132.61,1473.0
2017-05-15 12:00:00,132.53,132.7,132.39,132.54,13782.0,132.53,132.7,132.39,132.54,13782.0
2017-05-15 12:30:00,132.6,132.81,132.59,132.81,2804.0,132.6,132.81,132.59,132.81,2804.0
2017-05-15 13:00:00,132.82,132.82,132.6,132.73,3137.0,132.82,132.82,132.6,132.73,3137.0
2017-05-15 13:30:00,132.81,132.86,132.71,132.77,3800.0,132.81,132.86,132.71,132.77,3800.0
2017-05-15 14:00:00,132.75,132.82,132.42,132.45,8007.0,132.75,132.82,132.42,132.45,8007.0
2017-05-15 14:30:00,132.46,132.48,132.17,132.18,6866.0,132.46,132.48,132.17,132.18,6866.0
2017-05-15 15:00:00,132.19,132.29,131.67,131.72,9048.0,132.19,132.29,131.67,131.72,9048.0
2017-05-15 15:30:00,131.77,132.08,131.58,131.91,21406.0,131.77,132.08,131.58,131.91,21406.0
2017-05-16 09:30:00,131.84,131.99,131.84,131.84,1638.0,131.84,131.99,131.84,131.84,1638.0
2017-05-16 10:00:00,131.7,131.7,130.9,130.9,3942.0,131.7,131.7,130.9,130.9,3942.0
2017-05-16 10:30:00,131.02,131.11,130.36,130.54,7239.0,131.02,131.11,130.36,130.54,7239.0
2017-05-16 11:00:00,130.45,131.1,130.44,131.1,4072.0,130.45,131.1,130.44,131.1,4072.0
2017-05-16 11:30:00,131.08,131.35,130.91,131.18,2905.0,131.08,131.35,130.91,131.18,2905.0
2017-05-16 12:00:00,131.3,131.45,131.01,131.39,2193.0,131.3,131.45,131.01,131.39,2193.0
2017-05-16 12:30:00,131.36,131.51,131.31,131.36,2418.0,131.36,131.51,131.31,131.36,2418.0
2017-05-16 13:00:00,131.37,131.67,131.33,131.59,3060.0,131.37,131.67,131.33,131.59,3060.0
2017-05-16 13:30:00,131.6,131.8,131.52,131.52,3228.0,131.6,131.8,131.52,131.52,3228.0
2017-05-16 14:00:00,131.47,131.76,131.47,131.63,6616.0,131.47,131.76,131.47,131.63,6616.0
2017-05-16 14:30:00,131.64,131.64,131.37,131.4,3200.0,131.64,131.64,131.37,131.4,3200.0
2017-05-16 15:00:00,131.47,131.57,131.12,131.46,6164.0,131.47,131.57,131.12,131.46,6164.0
2017-05-16 15:30:00,131.46,131.53,131.26,131.52,21174.0,131.46,131.53,131.26,131.52,21174.0
2017-05-17 09:30:00,129.89,130.28,129.03,129.03,4509.0,129.89,130.28,129.03,129.03,4509.0
2017-05-17 10:00:00,128.94,129.2,128.88,128.99,7215.0,128.94,129.2,128.88,128.99,7215.0
2017-05-17 10:30:00,129.05,129.18,128.97,129.17,3900.0,129.05,129.18,128.97,129.17,3900.0
2017-05-17 11:00:00,129.14,129.14,128.39,128.45,5463.0,129.14,129.14,128.39,128.45,5463.0
2017-05-17 11:30:00,128.42,128.42,127.87,128.36,4400.0,128.42,128.42,127.87,128.36,4400.0
2017-05-17 12:00:00,128.36,128.36,127.6,127.77,4321.0,128.36,128.36,127.6,127.77,4321.0
2017-05-17 12:30:00,127.51,127.89,127.48,127.89,4831.0,127.51,127.89,127.48,127.89,4831.0
2017-05-17 13:00:00,127.87,127.92,127.73,127.87,4926.0,127.87,127.92,127.73,127.87,4926.0
2017-05-17 13:30:00,127.9,128.01,127.75,127.86,4318.0,127.9,128.01,127.75,127.86,4318.0
2017-05-17 14:00:00,127.9,128.09,127.39,127.39,13720.0,127.9,128.09,127.39,127.39,13720.0
2017-05-17 14:30:00,127.38,127.39,126.86,127.16,8600.0,127.38,127.39,126.86,127.16,8600.0
2017-05-17 15:00:00,127.16,127.68,127.05,127.32,9206.0,127.16,127.68,127.05,127.32,9206.0
2017-05-17 15:30:00,127.35,127.53,126.64,126.85,35136.0,127.35,127.53,126.64,126.85,35136.0
2017-05-18 09:30:00,126.07,126.11,124.58,125.09,8610.0,126.07,126.11,124.58,125.09,8610.0
2017-05-18 10:00:00,125.35,126.25,125.32,125.84,6758.0,125.35,126.25,125.32,125.84,6758.0
2017-05-18 10:30:00,125.72,126.04,125.36,125.69,6500.0,125.72,126.04,125.36,125.69,6500.0
2017-05-18 11:00:00,125.76,126.28,125.76,126.14,6500.0,125.76,126.28,125.76,126.14,6500.0
2017-05-18 11:30:00,126.13,126.25,125.69,125.96,12991.0,126.13,126.25,125.69,125.96,12991.0
2017-05-18 12:00:00,126.22,126.7,125.85,126.61,11122.0,126.22,126.7,125.85,126.61,11122.0
2017-05-18 12:30:00,126.58,126.7,126.1,126.59,14523.0,126.58,126.7,126.1,126.59,14523.0
2017-05-18 13:00:00,126.46,126.51,126.3,126.37,2323.0,126.46,126.51,126.3,126.37,2323.0
2017-05-18 13:30:00,126.3,126.7,126.25,126.59,2804.0,126.3,126.7,126.25,126.59,2804.0
2017-05-18 14:00:00,126.85,127.09,126.71,127.05,3500.0,126.85,127.09,126.71,127.05,3500.0
2017-05-18 14:30:00,127.04,127.17,126.67,126.93,3886.0,127.04,127.17,126.67,126.93,3886.0
2017-05-18 15:00:00,126.67,126.83,126.45,126.58,6034.0,126.67,126.83,126.45,126.58,6034.0
2017-05-18 15:30:00,126.52,126.66,126.01,126.05,36288.0,126.52,126.66,126.01,126.05,36288.0
2017-05-19 09:30:00,126.8,127.69,125.82,127.64,11310.0,126.8,127.69,125.82,127.64,11310.0
2017-05-19 10:00:00,127.95,128.13,127.59,128.13,1800.0,127.95,128.13,127.59,128.13,1800.0
2017-05-19 10:30:00,128.12,128.13,127.79,127.84,3175.0,128.12,128.13,127.79,127.84,3175.0
2017-05-19 11:00:00,127.8,127.8,127.33,127.47,2567.0,127.8,127.8,127.33,127.47,2567.0
2017-05-19 11:30:00,127.48,127.51,127.28,127.32,2549.0,127.48,127.51,127.28,127.32,2549.0
2017-05-19 12:00:00,127.47,128.02,127.47,127.76,3706.0,127.47,128.02,127.47,127.76,3706.0
2017-05-19 12:30:00,127.87,128.23,127.82,128.18,3579.0,127.87,128.23,127.82,128.18,3579.0
2017-05-19 13:00:00,127.97,127.99,127.82,127.82,4236.0,127.97,127.99,127.82,127.82,4236.0
2017-05-19 13:30:00,127.86,128.02,127.67,128.02,2419.0,127.86,128.02,127.67,128.02,2419.0
2017-05-19 14:00:00,128.06,128.17,127.98,128.17,2796.0,128.06,128.17,127.98,128.17,2796.0
2017-05-19 14:30:00,128.26,128.49,128.26,128.33,4363.0,128.26,128.49,128.26,128.33,4363.0
2017-05-19 15:00:00,128.31,128.32,127.71,127.78,6648.0,128.31,128.32,127.71,127.78,6648.0
2017-05-19 15:30:00,127.74,128.19,127.6,127.85,29738.0,127.74,128.19,127.6,127.85,29738.0
2017-05-22 09:30:00,128.9,130.15,128.9,129.88,6148.0,128.9,130.15,128.9,129.88,6148.0
2017-05-22 10:00:00,129.76,130.05,129.4,129.48,4621.0,129.76,130.05,129.4,129.48,4621.0
2017-05-22 10:30:00,129.52,129.56,128.68,128.76,3908.0,129.52,129.56,128.68,128.76,3908.0
2017-05-22 11:00:00,128.83,129.46,128.82,129.41,1700.0,128.83,129.46,128.82,129.41,1700.0
2017-05-22 11:30:00,129.4,129.4,128.96,129.19,2636.0,129.4,129.4,128.96,129.19,2636.0
2017-05-22 12:00:00,129.04,129.37,128.97,129.29,1400.0,129.04,129.37,128.97,129.29,1400.0
2017-05-22 12:30:00,129.23,129.38,128.89,129.08,2607.0,129.23,129.38,128.89,129.08,2607.0
2017-05-22 13:00:00,128.92,129.09,128.89,129.09,3493.0,128.92,129.09,128.89,129.09,3493.0
2017-05-22 13:30:00,129.09,129.13,128.85,128.91,4162.0,129.09,129.13,128.85,128.91,4162.0
2017-05-22 14:00:00,128.8,128.95,128.61,128.71,3737.0,128.8,128.95,128.61,128.71,3737.0
2017-05-22 14:30:00,128.87,128.95,128.51,128.67,3514.0,128.87,128.95,128.51,128.67,3514.0
2017-05-22 15:00:00,128.74,128.85,128.59,128.7,4750.0,128.74,128.85,128.59,128.7,4750.0
2017-05-22 15:30:00,128.83,129.39,128.83,129.13,25485.0,128.83,129.39,128.83,129.13,25485.0
2017-05-23 09:30:00,129.62,129.62,127.99,128.31,5143.0,129.62,129.62,127.99,128.31,5143.0
2017-05-23 10:00:00,128.12,128.23,127.78,128.2,4745.0,128.12,128.23,127.78,128.2,4745.0
2017-05-23 10:30:00,128.37,128.58,128.22,128.58,2794.0,128.37,128.58,128.22,128.58,2794.0
2017-05-23 11:00:00,128.83,129.01,128.69,128.93,3007.0,128.83,129.01,128.69,128.93,3007.0
2017-05-23 11:30:00,129.14,129.37,129.13,129.21,4266.0,129.14,129.37,129.13,129.21,4266.0
2017-05-23 12:00:00,129.07,129.4,128.84,128.84,1077.0,129.07,129.4,128.84,128.84,1077.0
2017-05-23 12:30:00,128.76,128.81,128.42,128.42,2132.0,128.76,128.81,128.42,128.42,2132.0
2017-05-23 13:00:00,128.47,128.69,128.44,128.63,2451.0,128.47,128.69,128.44,128.63,2451.0
2017-05-23 13:30:00,128.68,128.69,128.43,128.61,700.0,128.68,128.69,128.43,128.61,700.0
2017-05-23 14:00:00,128.69,128.69,128.47,128.47,1300.0,128.69,128.69,128.47,128.47,1300.0
2017-05-23 14:30:00,128.62,128.97,128.48,128.88,2696.0,128.62,128.97,128.48,128.88,2696.0
2017-05-23 15:00:00,128.93,129.05,128.65,128.81,5723.0,128.93,129.05,128.65,128.81,5723.0
2017-05-23 15:30:00,128.92,129.06,128.7,128.95,17377.0,128.92,129.06,128.7,128.95,17377.0
2017-05-24 09:30:00,128.9,129.62,128.9,129.3,2014.0,128.9,129.62,128.9,129.3,2014.0
2017-05-24 10:00:00,129.3,129.71,129.25,129.61,4771.0,129.3,129.71,129.25,129.61,4771.0
2017-05-24 10:30:00,129.69,129.78,129.53,129.62,3824.0,129.69,129.78,129.53,129.62,3824.0
2017-05-24 11:00:00,129.64,129.68,129.54,129.54,1839.0,129.64,129.68,129.54,129.54,1839.0
2017-05-24 11:30:00,129.62,129.64,129.01,129.06,4413.0,129.62,129.64,129.01,129.06,4413.0
2017-05-24 12:00:00,129.03,129.09,128.92,129.03,1718.0,129.03,129.09,128.92,129.03,1718.0
2017-05-24 12:30:00,129.12,129.12,128.88,128.88,899.0,129.12,129.12,128.88,128.88,899.0
2017-05-24 13:00:00,128.8,128.89,128.3,128.43,2786.0,128.8,128.89,128.3,128.43,2786.0
2017-05-24 13:30:00,128.43,128.71,128.43,128.69,1400.0,128.43,128.71,128.43,128.69,1400.0
2017-05-24 14:00:00,128.62,128.87,128.42,128.8,1516.0,128.62,128.87,128.42,128.8,1516.0
2017-05-24 14:30:00,128.78,128.78,128.39,128.5,1820.0,128.78,128.78,128.39,128.5,1820.0
2017-05-24 15:00:00,128.33,128.59,128.26,128.48,3602.0,128.33,128.59,128.26,128.48,3602.0
2017-05-24 15:30:00,128.55,129.13,128.54,128.9,16690.0,128.55,129.13,128.54,128.9,16690.0
2017-05-25 09:30:00,129.34,129.65,129.0,129.65,3918.0,129.34,129.65,129.0,129.65,3918.0
2017-05-25 10:00:00,129.77,130.06,129.59,130.06,4375.0,129.77,130.06,129.59,130.06,4375.0
2017-05-25 10:30:00,130.07,130.13,129.47,129.7,7588.0,130.07,130.13,129.47,129.7,7588.0
2017-05-25 11:00:00,129.57,129.97,129.56,129.66,2601.0,129.57,129.97,129.56,129.66,2601.0
2017-05-25 11:30:00,129.61,129.61,129.13,129.21,5601.0,129.61,129.61,129.13,129.21,5601.0
2017-05-25 12:00:00,129.12,129.51,129.12,129.37,2433.0,129.12,129.51,129.12,129.37,2433.0
2017-05-25 12:30:00,129.39,129.54,129.25,129.4,2074.0,129.39,129.54,129.25,129.4,2074.0
2017-05-25 13:00:00,129.39,129.39,129.01,129.09,2808.0,129.39,129.39,129.01,129.09,2808.0
2017-05-25 13:30:00,129.1,129.86,129.0,129.85,5230.0,129.1,129.86,129.0,129.85,5230.0
2017-05-25 14:00:00,129.74,130.35,129.73,130.34,8027.0,129.74,130.35,129.73,130.34,8027.0
2017-05-25 14:30:00,130.35,130.72,130.34,130.7,5992.0,130.35,130.72,130.34,130.7,5992.0
2017-05-25 15:00:00,130.72,130.72,130.5,130.6,5760.0,130.72,130.72,130.5,130.6,5760.0
2017-05-25 15:30:00,130.6,131.06,130.44,131.05,51568.0,130.6,131.06,130.44,131.05,51568.0
2017-05-26 09:30:00,130.64,131.06,130.01,131.05,4139.0,130.64,131.06,130.01,131.05,4139.0
2017-05-26 10:00:00,131.05,131.05,130.62,130.84,6140.0,131.05,131.05,130.62,130.84,6140.0
2017-05-26 10:30:00,130.95,131.13,130.92,131.1,4532.0,130.95,131.13,130.92,131.1,4532.0
2017-05-26 11:00:00,131.05,131.42,131.05,131.42,5900.0,131.05,131.42,131.05,131.42,5900.0
2017-05-26 11:30:00,131.43,131.45,130.92,130.98,4400.0,131.43,131.45,130.92,130.98,4400.0
2017-05-26 12:00:00,130.84,131.21,130.84,131.21,4274.0,130.84,131.21,130.84,131.21,4274.0
2017-05-26 12:30:00,131.09,131.27,131.09,131.27,1300.0,131.09,131.27,131.09,131.27,1300.0
2017-05-26 13:00:00,131.19,131.49,131.17,131.18,2442.0,131.19,131.49,131.17,131.18,2442.0
2017-05-26 13:30:00,131.26,131.28,131.16,131.22,1347.0,131.26,131.28,131.16,131.22,1347.0
2017-05-26 14:00:00,131.16,131.28,130.97,131.04,4973.0,131.16,131.28,130.97,131.04,4973.0
2017-05-26 14:30:00,130.99,131.26,130.93,131.19,4200.0,130.99,131.26,130.93,131.19,4200.0
2017-05-26 15:00:00,131.15,131.55,131.1,131.55,6455.0,131.15,131.55,131.1,131.55,6455.0
2017-05-26 15:30:00,131.54,131.63,131.08,131.31,23569.0,131.54,131.63,131.08,131.31,23569.0
2017-05-30 09:30:00,131.08,131.28,130.87,130.88,1967.0,131.08,131.28,130.87,130.88,1967.0
2017-05-30 10:00:00,130.75,130.75,129.69,129.83,3139.0,130.75,130.75,129.69,129.83,3139.0
2017-05-30 10:30:00,130.1,130.53,130.09,130.53,1950.0,130.1,130.53,130.09,130.53,1950.0
2017-05-30 11:00:00,130.16,130.29,129.98,129.98,800.0,130.16,130.29,129.98,129.98,800.0
2017-05-30 11:30:00,129.98,130.0,129.74,129.85,2193.0,129.98,130.0,129.74,129.85,2193.0
2017-05-30 12:00:00,129.75,129.85,129.63,129.85,1200.0,129.75,129.85,129.63,129.85,1200.0
2017-05-30 12:30:00,129.84,129.85,129.6,129.61,1502.0,129.84,129.85,129.6,129.61,1502.0
2017-05-30 13:00:00,129.64,129.69,129.64,129.64,1205.0,129.64,129.69,129.64,129.64,1205.0
2017-05-30 13:30:00,129.73,130.0,129.73,129.83,5041.0,129.73,130.0,129.73,129.83,5041.0
2017-05-30 14:00:00,129.71,129.92,129.61,129.9,1467.0,129.71,129.92,129.61,129.9,1467.0
2017-05-30 14:30:00,129.78,129.97,129.55,129.89,4204.0,129.78,129.97,129.55,129.89,4204.0
2017-05-30 15:00:00,130.0,130.44,129.71,129.71,3349.0,130.0,130.44,129.71,129.71,3349.0
2017-05-30 15:30:00,129.67,130.13,129.67,130.0,14158.0,129.67,130.13,129.67,130.0,14158.0
2017-05-31 09:30:00,130.21,130.21,128.84,129.13,2688.0,130.21,130.21,128.84,129.13,2688.0
2017-05-31 10:00:00,128.73,129.31,128.65,129.31,2000.0,128.73,129.31,128.65,129.31,2000.0
2017-05-31 10:30:00,129.46,129.98,129.44,129.98,900.0,129.46,129.98,129.44,129.98,900.0
2017-05-31 11:00:00,130.34,130.34,129.83,130.1,1407.0,130.34,130.34,129.83,130.1,1407.0
2017-05-31 11:30:00,129.89,130.41,129.86,130.41,1000.0,129.89,130.41,129.86,130.41,1000.0
2017-05-31 12:00:00,130.42,130.73,130.27,130.35,3617.0,130.42,130.73,130.27,130.35,3617.0
2017-05-31 12:30:00,130.35,130.53,130.35,130.53,800.0,130.35,130.53,130.35,130.53,800.0
2017-05-31 13:00:00,130.52,130.93,130.39,130.57,2550.0,130.52,130.93,130.39,130.57,2550.0
2017-05-31 13:30:00,130.27,130.67,130.18,130.38,2137.0,130.27,130.67,130.18,130.38,2137.0
2017-05-31 14:00:00,130.33,130.71,130.3,130.71,1300.0,130.33,130.71,130.3,130.71,1300.0
2017-05-31 14:30:00,130.75,130.75,130.46,130.5,2127.0,130.75,130.75,130.46,130.5,2127.0
2017-05-31 15:00:00,130.59,130.98,130.59,130.96,3639.0,130.59,130.98,130.59,130.96,3639.0
2017-05-31 15:30:00,130.96,131.91,130.95,131.48,47779.0,130.96,131.91,130.95,131.48,47779.0
2017-06-01 09:30:00,131.98,132.1,131.21,131.62,4254.0,131.98,132.1,131.21,131.62,4254.0
2017-06-01 10:00:00,131.59,131.76,131.16,131.66,3030.0,131.59,131.76,131.16,131.66,3030.0
2017-06-01 10:30:00,131.68,131.68,131.01,131.43,4478.0,131.68,131.68,131.01,131.43,4478.0
2017-06-01 11:00:00,131.23,131.85,131.07,131.85,2701.0,131.23,131.85,131.07,131.85,2701.0
2017-06-01 11:30:00,131.7,132.4,131.68,132.36,1988.0,131.7,132.4,131.68,132.36,1988.0
2017-06-01 12:00:00,132.18,132.18,131.86,131.97,2400.0,132.18,132.18,131.86,131.97,2400.0
2017-06-01 12:30:00,131.86,132.23,131.85,132.19,2300.0,131.86,132.23,131.85,132.19,2300.0
2017-06-01 13:00:00,132.18,132.34,131.95,132.34,1906.0,132.18,132.34,131.95,132.34,1906.0
2017-06-01 13:30:00,132.22,132.42,132.05,132.38,2322.0,132.22,132.42,132.05,132.38,2322.0
2017-06-01 14:00:00,132.34,132.82,132.29,132.82,3797.0,132.34,132.82,132.29,132.82,3797.0
2017-06-01 14:30:00,132.86,132.86,132.45,132.52,4378.0,132.86,132.86,132.45,132.52,4378.0
2017-06-01 15:00:00,132.58,132.73,132.53,132.55,3804.0,132.58,132.73,132.53,132.55,3804.0
2017-06-01 15:30:00,132.57,133.4,132.49,133.4,29276.0,132.57,133.4,132.49,133.4,29276.0
2017-06-02 09:30:00,133.53,134.04,132.94,133.8,4786.0,133.53,134.04,132.94,133.8,4786.0
2017-06-02 10:00:00,133.99,134.55,133.8,134.19,7931.0,133.99,134.55,133.8,134.19,7931.0
2017-06-02 10:30:00,134.3,135.79,134.18,135.22,6669.0,134.3,135.79,134.18,135.22,6669.0
2017-06-02 11:00:00,135.28,135.58,134.96,135.58,9880.0,135.28,135.58,134.96,135.58,9880.0
2017-06-02 11:30:00,135.6,136.5,135.55,136.2,10968.0,135.6,136.5,135.55,136.2,10968.0
2017-06-02 12:00:00,136.2,136.2,135.77,135.86,2723.0,136.2,136.2,135.77,135.86,2723.0
2017-06-02 12:30:00,135.76,135.85,135.34,135.4,3544.0,135.76,135.85,135.34,135.4,3544.0
2017-06-02 13:00:00,135.44,135.48,134.98,135.01,2968.0,135.44,135.48,134.98,135.01,2968.0
2017-06-02 13:30:00,134.98,135.16,134.76,134.76,2586.0,134.98,135.16,134.76,134.76,2586.0
2017-06-02 14:00:00,134.9,135.12,134.71,134.71,5806.0,134.9,135.12,134.71,134.71,5806.0
2017-06-02 14:30:00,134.67,134.75,134.52,134.75,3850.0,134.67,134.75,134.52,134.75,3850.0
2017-06-02 15:00:00,134.85,135.03,134.54,134.79,5257.0,134.85,135.03,134.54,134.79,5257.0
2017-06-02 15:30:00,134.8,134.94,133.49,133.81,36033.0,134.8,134.94,133.49,133.81,36033.0
2017-06-05 09:30:00,133.52,133.99,132.17,133.73,6109.0,133.52,133.99,132.17,133.73,6109.0
2017-06-05 10:00:00,133.34,133.91,133.24,133.56,8789.0,133.34,133.91,133.24,133.56,8789.0
2017-06-05 10:30:00,133.54,134.03,133.5,133.62,3630.0,133.54,134.03,133.5,133.62,3630.0
2017-06-05 11:00:00,133.58,133.63,132.97,132.97,5500.0,133.58,133.63,132.97,132.97,5500.0
2017-06-05 11:30:00,132.82,132.88,132.47,132.71,4101.0,132.82,132.88,132.47,132.71,4101.0
2017-06-05 12:00:00,132.84,133.09,132.64,132.84,3000.0,132.84,133.09,132.64,132.84,3000.0
2017-06-05 12:30:00,132.86,132.87,132.54,132.65,4600.0,132.86,132.87,132.54,132.65,4600.0
2017-06-05 13:00:00,132.71,132.71,132.22,132.23,2958.0,132.71,132.71,132.22,132.23,2958.0
2017-06-05 13:30:00,132.18,132.41,132.03,132.38,2701.0,132.18,132.41,132.03,132.38,2701.0
2017-06-05 14:00:00,132.34,132.69,132.0,132.17,5675.0,132.34,132.69,132.0,132.17,5675.0
2017-06-05 14:30:00,132.17,132.34,132.02,132.1,2645.0,132.17,132.34,132.02,132.1,2645.0
2017-06-05 15:00:00,132.1,132.11,131.47,131.93,5908.0,132.1,132.11,131.47,131.93,5908.0
2017-06-05 15:30:00,131.92,131.96,131.12,131.17,22749.0,131.92,131.96,131.12,131.17,22749.0
2017-06-06 09:30:00,130.29,130.92,129.66,130.7,3336.0,130.29,130.92,129.66,130.7,3336.0
2017-06-06 10:00:00,130.65,130.65,130.23,130.41,2361.0,130.65,130.65,130.23,130.41,2361.0
2017-06-06 10:30:00,130.52,130.84,130.5,130.81,6125.0,130.52,130.84,130.5,130.81,6125.0
2017-06-06 11:00:00,130.65,130.74,130.5,130.72,2559.0,130.65,130.74,130.5,130.72,2559.0
2017-06-06 11:30:00,130.62,131.04,130.61,130.68,2500.0,130.62,131.04,130.61,130.68,2500.0
2017-06-06 12:00:00,130.53,130.64,130.46,130.52,2465.0,130.53,130.64,130.46,130.52,2465.0
2017-06-06 12:30:00,130.45,130.58,130.43,130.5,1500.0,130.45,130.58,130.43,130.5,1500.0
2017-06-06 13:00:00,130.42,130.53,130.01,130.21,6564.0,130.42,130.53,130.01,130.21,6564.0
2017-06-06 13:30:00,130.32,130.32,130.01,130.05,2280.0,130.32,130.32,130.01,130.05,2280.0
2017-06-06 14:00:00,130.21,130.5,130.19,130.2,6259.0,130.21,130.5,130.19,130.2,6259.0
2017-06-06 14:30:00,130.3,130.61,130.25,130.35,6395.0,130.3,130.61,130.25,130.35,6395.0
2017-06-06 15:00:00,130.3,130.5,130.09,130.3,6013.0,130.3,130.5,130.09,130.3,6013.0
2017-06-06 15:30:00,130.28,130.29,129.73,129.76,25018.0,130.28,130.29,129.73,129.76,25018.0
2017-06-07 09:30:00,129.92,129.92,129.36,129.39,3407.0,129.92,129.92,129.36,129.39,3407.0
2017-06-07 10:00:00,129.47,129.7,129.4,129.7,4401.0,129.47,129.7,129.4,129.7,4401.0
2017-06-07 10:30:00,129.61,129.61,129.12,129.41,4200.0,129.61,129.61,129.12,129.41,4200.0
2017-06-07 11:00:00,129.43,129.69,129.18,129.18,3104.0,129.43,129.69,129.18,129.18,3104.0
2017-06-07 11:30:00,129.07,129.2,128.93,129.14,5120.0,129.07,129.2,128.93,129.14,5120.0
2017-06-07 12:00:00,129.09,129.12,128.92,129.06,3198.0,129.09,129.12,128.92,129.06,3198.0
2017-06-07 12:30:00,129.02,129.05,128.38,128.39,4463.0,129.02,129.05,128.38,128.39,4463.0
2017-06-07 13:00:00,128.39,128.67,128.24,128.41,4088.0,128.39,128.67,128.24,128.41,4088.0
2017-06-07 13:30:00,128.48,128.95,128.41,128.78,3764.0,128.48,128.95,128.41,128.78,3764.0
2017-06-07 14:00:00,128.77,128.86,128.5,128.69,4833.0,128.77,128.86,128.5,128.69,4833.0
2017-06-07 14:30:00,128.79,129.05,128.75,128.78,5035.0,128.79,129.05,128.75,128.78,5035.0
2017-06-07 15:00:00,128.74,128.74,128.42,128.44,6911.0,128.74,128.74,128.42,128.44,6911.0
2017-06-07 15:30:00,128.67,128.67,127.98,128.06,46681.0,128.67,128.67,127.98,128.06,46681.0
2017-06-08 09:30:00,127.85,128.91,127.17,128.28,6956.0,127.85,128.91,127.17,128.28,6956.0
2017-06-08 10:00:00,128.32,128.6,128.08,128.18,14389.0,128.32,128.6,128.08,128.18,14389.0
2017-06-08 10:30:00,128.11,128.29,128.06,128.18,6182.0,128.11,128.29,128.06,128.18,6182.0
2017-06-08 11:00:00,128.13,128.43,128.08,128.36,13971.0,128.13,128.43,128.08,128.36,13971.0
2017-06-08 11:30:00,128.41,129.3,128.41,129.3,2187.0,128.41,129.3,128.41,129.3,2187.0
2017-06-08 12:00:00,129.34,130.02,129.34,129.93,3056.0,129.34,130.02,129.34,129.93,3056.0
2017-06-08 12:30:00,129.91,130.91,129.91,130.91,13904.0,129.91,130.91,129.91,130.91,13904.0
2017-06-08 13:00:00,130.91,131.99,130.91,131.19,4924.0,130.91,131.99,130.91,131.19,4924.0
2017-06-08 13:30:00,131.36,131.82,131.29,131.68,3350.0,131.36,131.82,131.29,131.68,3350.0
2017-06-08 14:00:00,131.88,132.12,131.49,131.5,4993.0,131.88,132.12,131.49,131.5,4993.0
2017-06-08 14:30:00,131.5,131.76,131.05,131.27,4717.0,131.5,131.76,131.05,131.27,4717.0
2017-06-08 15:00:00,131.4,131.81,131.4,131.47,3572.0,131.4,131.81,131.4,131.47,3572.0
2017-06-08 15:30:00,131.29,131.61,131.06,131.07,40086.0,131.29,131.61,131.06,131.07,40086.0
2017-06-09 09:30:00,131.76,132.2,131.57,131.75,7804.0,131.76,132.2,131.57,131.75,7804.0
2017-06-09 10:00:00,131.74,132.32,131.66,131.89,4875.0,131.74,132.32,131.66,131.89,4875.0
2017-06-09 10:30:00,132.25,132.75,132.18,132.61,12145.0,132.25,132.75,132.18,132.61,12145.0
2017-06-09 11:00:00,132.54,133.12,132.53,133.0,8250.0,132.54,133.12,132.53,133.0,8250.0
2017-06-09 11:30:00,133.03,133.3,133.0,133.0,4192.0,133.03,133.3,133.0,133.0,4192.0
2017-06-09 12:00:00,133.09,133.26,133.01,133.07,5654.0,133.09,133.26,133.01,133.07,5654.0
2017-06-09 12:30:00,133.17,133.23,132.92,133.23,3205.0,133.17,133.23,132.92,133.23,3205.0
2017-06-09 13:00:00,133.23,133.47,132.79,133.31,4100.0,133.23,133.47,132.79,133.31,4100.0
2017-06-09 13:30:00,133.24,133.48,132.76,132.76,5128.0,133.24,133.48,132.76,132.76,5128.0
2017-06-09 14:00:00,132.7,132.86,132.39,132.54,5032.0,132.7,132.86,132.39,132.54,5032.0
2017-06-09 14:30:00,132.47,132.47,131.81,132.36,10889.0,132.47,132.47,131.81,132.36,10889.0
2017-06-09 15:00:00,132.3,132.88,132.14,132.88,7170.0,132.3,132.88,132.14,132.88,7170.0
2017-06-09 15:30:00,132.81,133.25,132.56,133.0,46733.0,132.81,133.25,132.56,133.0,46733.0
2017-06-12 09:30:00,133.11,133.11,131.74,131.82,3663.0,133.11,133.11,131.74,131.82,3663.0
2017-06-12 10:00:00,131.55,132.24,130.5,131.48,7616.0,131.55,132.24,130.5,131.48,7616.0
2017-06-12 10:30:00,131.23,132.81,131.23,132.38,9610.0,131.23,132.81,131.23,132.38,9610.0
2017-06-12 11:00:00,132.49,132.49,131.5,131.59,7000.0,132.49,132.49,131.5,131.59,7000.0
2017-06-12 11:30:00,131.69,131.69,130.57,130.91,6270.0,131.69,131.69,130.57,130.91,6270.0
2017-06-12 12:00:00,130.82,131.0,130.29,130.94,4980.0,130.82,131.0,130.29,130.94,4980.0
2017-06-12 12:30:00,131.02,131.17,130.78,130.78,8932.0,131.02,131.17,130.78,130.78,8932.0
2017-06-12 13:00:00,130.66,130.9,130.44,130.57,3477.0,130.66,130.9,130.44,130.57,3477.0
2017-06-12 13:30:00,130.76,130.92,130.45,130.45,4200.0,130.76,130.92,130.45,130.45,4200.0
2017-06-12 14:00:00,130.43,130.55,130.02,130.16,4101.0,130.43,130.55,130.02,130.16,4101.0
2017-06-12 14:30:00,130.22,130.7,130.13,130.7,4531.0,130.22,130.7,130.13,130.7,4531.0
2017-06-12 15:00:00,130.61,130.78,130.41,130.5,8527.0,130.61,130.78,130.41,130.5,8527.0
2017-06-12 15:30:00,130.49,131.19,130.49,131.01,49698.0,130.49,131.19,130.49,131.01,49698.0
2017-06-13 09:30:00,131.16,131.49,130.74,131.17,2715.0,131.16,131.49,130.74,131.17,2715.0
2017-06-13 10:00:00,131.39,131.43,130.99,131.25,14193.0,131.39,131.43,130.99,131.25,14193.0
2017-06-13 10:30:00,131.25,131.35,130.66,130.96,5950.0,131.25,131.35,130.66,130.96,5950.0
2017-06-13 11:00:00,130.88,131.63,130.85,131.24,27179.0,130.88,131.63,130.85,131.24,27179.0
2017-06-13 11:30:00,131.13,131.31,130.97,131.12,7400.0,131.13,131.31,130.97,131.12,7400.0
2017-06-13 12:00:00,131.19,131.26,130.67,130.67,3345.0,131.19,131.26,130.67,130.67,3345.0
2017-06-13 12:30:00,130.72,131.21,130.7,131.05,2600.0,130.72,131.21,130.7,131.05,2600.0
2017-06-13 13:00:00,131.19,131.21,130.8,131.01,2627.0,131.19,131.21,130.8,131.01,2627.0
2017-06-13 13:30:00,131.08,131.11,130.84,130.91,2306.0,131.08,131.11,130.84,130.91,2306.0
2017-06-13 14:00:00,131.02,131.2,130.82,130.82,5088.0,131.02,131.2,130.82,130.82,5088.0
2017-06-13 14:30:00,130.81,131.0,130.49,130.75,5000.0,130.81,131.0,130.49,130.75,5000.0
2017-06-13 15:00:00,130.62,130.9,130.55,130.9,6214.0,130.62,130.9,130.55,130.9,6214.0
2017-06-13 15:30:00,130.82,131.01,130.47,130.64,36305.0,130.82,131.01,130.47,130.64,36305.0
2017-06-14 09:30:00,130.99,130.99,129.87,130.47,5382.0,130.99,130.99,129.87,130.47,5382.0
2017-06-14 10:00:00,130.48,130.6,129.88,130.31,3410.0,130.48,130.6,129.88,130.31,3410.0
2017-06-14 10:30:00,130.37,130.37,129.61,129.78,5059.0,130.37,130.37,129.61,129.78,5059.0
2017-06-14 11:00:00,129.8,130.19,129.68,129.98,8089.0,129.8,130.19,129.68,129.98,8089.0
2017-06-14 11:30:00,129.94,129.94,129.44,129.9,6153.0,129.94,129.94,129.44,129.9,6153.0
2017-06-14 12:00:00,129.87,129.87,129.36,129.63,2201.0,129.87,129.87,129.36,129.63,2201.0
2017-06-14 12:30:00,129.68,130.01,129.65,129.91,2698.0,129.68,130.01,129.65,129.91,2698.0
2017-06-14 13:00:00,130.07,130.24,129.99,130.19,7149.0,130.07,130.24,129.99,130.19,7149.0
2017-06-14 13:30:00,130.07,130.19,130.02,130.02,2074.0,130.07,130.19,130.02,130.02,2074.0
2017-06-14 14:00:00,130.0,130.4,129.71,129.92,7892.0,130.0,130.4,129.71,129.92,7892.0
2017-06-14 14:30:00,129.96,130.12,129.42,129.65,3713.0,129.96,130.12,129.42,129.65,3713.0
2017-06-14 15:00:00,129.45,129.66,129.31,129.54,5011.0,129.45,129.66,129.31,129.54,5011.0
2017-06-14 15:30:00,129.56,130.04,129.43,130.02,20863.0,129.56,130.04,129.43,130.02,20863.0
2017-06-15 09:30:00,128.53,129.85,128.15,129.85,3433.0,128.53,129.85,128.15,129.85,3433.0
2017-06-15 10:00:00,130.13,130.26,128.99,129.19,5536.0,130.13,130.26,128.99,129.19,5536.0
2017-06-15 10:30:00,129.34,129.69,129.0,129.69,4412.0,129.34,129.69,129.0,129.69,4412.0
2017-06-15 11:00:00,129.75,130.26,129.69,130.25,4882.0,129.75,130.26,129.69,130.25,4882.0
2017-06-15 11:30:00,130.33,130.39,129.86,129.94,3900.0,130.33,130.39,129.86,129.94,3900.0
2017-06-15 12:00:00,130.0,130.31,129.92,130.11,4018.0,130.0,130.31,129.92,130.11,4018.0
2017-06-15 12:30:00,130.2,130.67,130.12,130.55,2727.0,130.2,130.67,130.12,130.55,2727.0
2017-06-15 13:00:00,130.69,131.06,130.69,130.88,6547.0,130.69,131.06,130.69,130.88,6547.0
2017-06-15 13:30:00,130.93,131.76,130.93,131.5,7339.0,130.93,131.76,130.93,131.5,7339.0
2017-06-15 14:00:00,131.4,131.46,131.07,131.2,3698.0,131.4,131.46,131.07,131.2,3698.0
2017-06-15 14:30:00,131.17,131.58,131.07,131.17,4844.0,131.17,131.58,131.07,131.17,4844.0
2017-06-15 15:00:00,131.17,131.39,131.07,131.17,3676.0,131.17,131.39,131.07,131.17,3676.0
2017-06-15 15:30:00,131.23,131.7,130.88,131.63,33588.0,131.23,131.7,130.88,131.63,33588.0
2017-06-16 09:30:00,130.64,131.71,130.64,131.61,92221.0,130.64,131.71,130.64,131.61,92221.0
2017-06-16 10:00:00,131.48,131.61,130.23,130.45,6326.0,131.48,131.61,130.23,130.45,6326.0
2017-06-16 10:30:00,130.46,130.87,130.15,130.43,5474.0,130.46,130.87,130.15,130.43,5474.0
2017-06-16 11:00:00,130.51,130.55,129.74,130.13,7071.0,130.51,130.55,129.74,130.13,7071.0
2017-06-16 11:30:00,130.12,130.35,130.02,130.31,3939.0,130.12,130.35,130.02,130.31,3939.0
2017-06-16 12:00:00,130.43,130.67,130.3,130.54,2563.0,130.43,130.67,130.3,130.54,2563.0
2017-06-16 12:30:00,130.62,130.63,130.44,130.53,4078.0,130.62,130.63,130.44,130.53,4078.0
2017-06-16 13:00:00,130.52,130.93,130.49,130.81,5836.0,130.52,130.93,130.49,130.81,5836.0
2017-06-16 13:30:00,130.83,131.07,130.74,131.07,4546.0,130.83,131.07,130.74,131.07,4546.0
2017-06-16 14:00:00,131.05,131.09,130.84,130.85,5203.0,131.05,131.09,130.84,130.85,5203.0
2017-06-16 14:30:00,130.87,130.87,130.58,130.72,8550.0,130.87,130.87,130.58,130.72,8550.0
2017-06-16 15:00:00,130.67,130.9,130.27,130.27,8476.0,130.67,130.9,130.27,130.27,8476.0
2017-06-16 15:30:00,130.29,131.41,130.13,130.99,56491.0,130.29,131.41,130.13,130.99,56491.0
2017-06-19 09:30:00,131.84,132.88,131.1,132.88,4277.0,131.84,132.88,131.1,132.88,4277.0
2017-06-19 10:00:00,132.86,132.86,131.35,131.59,30991.0,132.86,132.86,131.35,131.59,30991.0
2017-06-19 10:30:00,131.85,132.27,131.75,131.88,13400.0,131.85,132.27,131.75,131.88,13400.0
2017-06-19 11:00:00,131.78,131.91,130.68,130.72,11342.0,131.78,131.91,130.68,130.72,11342.0
2017-06-19 11:30:00,130.81,131.41,130.74,131.1,8579.0,130.81,131.41,130.74,131.1,8579.0
2017-06-19 12:00:00,131.1,132.16,131.1,132.1,6308.0,131.1,132.16,131.1,132.1,6308.0
2017-06-19 12:30:00,132.0,132.49,132.0,132.49,4600.0,132.0,132.49,132.0,132.49,4600.0
2017-06-19 13:00:00,132.57,133.0,132.19,132.22,8502.0,132.57,133.0,132.19,132.22,8502.0
2017-06-19 13:30:00,132.25,132.92,132.22,132.75,8291.0,132.25,132.92,132.22,132.75,8291.0
2017-06-19 14:00:00,132.72,132.88,132.0,132.26,11625.0,132.72,132.88,132.0,132.26,11625.0
2017-06-19 14:30:00,132.22,132.65,132.12,132.31,7708.0,132.22,132.65,132.12,132.31,7708.0
2017-06-19 15:00:00,132.37,132.45,132.16,132.43,11651.0,132.37,132.45,132.16,132.43,11651.0
2017-06-19 15:30:00,132.47,132.82,132.41,132.52,53913.0,132.47,132.82,132.41,132.52,53913.0
2017-06-20 09:30:00,132.03,132.32,131.22,131.89,11894.0,132.03,132.32,131.22,131.89,11894.0
2017-06-20 10:00:00,131.79,132.06,130.75,130.75,12924.0,131.79,132.06,130.75,130.75,12924.0
2017-06-20 10:30:00,130.69,131.33,130.03,130.9,15177.0,130.69,131.33,130.03,130.9,15177.0
2017-06-20 11:00:00,131.04,131.04,130.21,130.21,10135.0,131.04,131.04,130.21,130.21,10135.0
2017-06-20 11:30:00,130.11,130.65,129.99,130.56,8590.0,130.11,130.65,129.99,130.56,8590.0
2017-06-20 12:00:00,130.47,130.64,129.66,129.88,6574.0,130.47,130.64,129.66,129.88,6574.0
2017-06-20 12:30:00,129.98,130.09,129.66,130.01,2050.0,129.98,130.09,129.66,130.01,2050.0
2017-06-20 13:00:00,130.21,130.28,129.75,129.75,6337.0,130.21,130.28,129.75,129.75,6337.0
2017-06-20 13:30:00,129.88,129.97,129.61,129.61,6671.0,129.88,129.97,129.61,129.61,6671.0
2017-06-20 14:00:00,129.58,129.62,128.99,128.99,9524.0,129.58,129.62,128.99,128.99,9524.0
2017-06-20 14:30:00,129.17,129.66,129.08,129.36,6173.0,129.17,129.66,129.08,129.36,6173.0
2017-06-20 15:00:00,129.49,129.65,129.06,129.63,9613.0,129.49,129.65,129.06,129.63,9613.0
2017-06-20 15:30:00,129.65,129.67,129.31,129.31,37980.0,129.65,129.67,129.31,129.31,37980.0
2017-06-21 09:30:00,129.6,130.03,128.91,129.19,3488.0,129.6,130.03,128.91,129.19,3488.0
2017-06-21 10:00:00,129.1,129.37,128.63,129.18,7585.0,129.1,129.37,128.63,129.18,7585.0
2017-06-21 10:30:00,129.24,130.12,129.16,129.3,6930.0,129.24,130.12,129.16,129.3,6930.0
2017-06-21 11:00:00,129.26,129.39,128.7,128.84,16962.0,129.26,129.39,128.7,128.84,16962.0
2017-06-21 11:30:00,128.86,129.72,128.84,129.7,8111.0,128.86,129.72,128.84,129.7,8111.0
2017-06-21 12:00:00,129.8,129.8,129.28,129.76,6780.0,129.8,129.8,129.28,129.76,6780.0
2017-06-21 12:30:00,129.75,129.79,128.68,128.69,5228.0,129.75,129.79,128.68,128.69,5228.0
2017-06-21 13:00:00,128.65,128.94,128.46,128.84,20441.0,128.65,128.94,128.46,128.84,20441.0
2017-06-21 13:30:00,128.84,129.01,127.93,128.05,12534.0,128.84,129.01,127.93,128.05,12534.0
2017-06-21 14:00:00,128.14,128.26,127.84,127.84,8105.0,128.14,128.26,127.84,127.84,8105.0
2017-06-21 14:30:00,127.83,128.15,127.41,127.68,13030.0,127.83,128.15,127.41,127.68,13030.0
2017-06-21 15:00:00,127.68,128.3,127.68,128.21,10681.0,127.68,128.3,127.68,128.21,10681.0
2017-06-21 15:30:00,128.25,128.36,127.69,128.17,35506.0,128.25,128.36,127.69,128.17,35506.0
2017-06-22 09:30:00,128.42,128.85,127.29,128.31,4938.0,128.42,128.85,127.29,128.31,4938.0
2017-06-22 10:00:00,128.27,128.27,127.18,127.18,7300.0,128.27,128.27,127.18,127.18,7300.0
2017-06-22 10:30:00,127.13,127.58,127.01,127.52,5489.0,127.13,127.58,127.01,127.52,5489.0
2017-06-22 11:00:00,127.45,128.16,127.36,127.92,6500.0,127.45,128.16,127.36,127.92,6500.0
2017-06-22 11:30:00,127.82,127.92,127.59,127.66,5434.0,127.82,127.92,127.59,127.66,5434.0
2017-06-22 12:00:00,127.69,127.83,127.45,127.54,1800.0,127.69,127.83,127.45,127.54,1800.0
2017-06-22 12:30:00,127.56,127.56,127.27,127.27,4222.0,127.56,127.56,127.27,127.27,4222.0
2017-06-22 13:00:00,127.24,127.5,127.24,127.35,2948.0,127.24,127.5,127.24,127.35,2948.0
2017-06-22 13:30:00,127.37,127.52,127.33,127.5,2405.0,127.37,127.52,127.33,127.5,2405.0
2017-06-22 14:00:00,127.53,127.64,127.44,127.62,5378.0,127.53,127.64,127.44,127.62,5378.0
2017-06-22 14:30:00,127.69,127.71,127.38,127.58,7454.0,127.69,127.71,127.38,127.58,7454.0
2017-06-22 15:00:00,127.72,127.84,127.27,127.27,10723.0,127.72,127.84,127.27,127.27,10723.0
2017-06-22 15:30:00,127.26,127.3,126.84,126.96,38697.0,127.26,127.3,126.84,126.96,38697.0
2017-06-23 09:30:00,126.98,127.14,126.26,127.14,7350.0,126.98,127.14,126.26,127.14,7350.0
2017-06-23 10:00:00,127.23,127.55,127.04,127.49,9338.0,127.23,127.55,127.04,127.49,9338.0
2017-06-23 10:30:00,127.56,127.56,127.02,127.29,21947.0,127.56,127.56,127.02,127.29,21947.0
2017-06-23 11:00:00,127.18,127.57,127.06,127.36,27245.0,127.18,127.57,127.06,127.36,27245.0
2017-06-23 11:30:00,127.37,127.64,126.89,127.21,45549.0,127.37,127.64,126.89,127.21,45549.0
2017-06-23 12:00:00,127.2,127.35,126.95,127.09,8647.0,127.2,127.35,126.95,127.09,8647.0
2017-06-23 12:30:00,127.06,127.59,126.86,127.29,14888.0,127.06,127.59,126.86,127.29,14888.0
2017-06-23 13:00:00,127.15,127.25,126.82,127.06,5400.0,127.15,127.25,126.82,127.06,5400.0
2017-06-23 13:30:00,127.14,127.22,126.91,127.05,10742.0,127.14,127.22,126.91,127.05,10742.0
2017-06-23 14:00:00,126.97,127.32,126.85,127.14,13320.0,126.97,127.32,126.85,127.14,13320.0
2017-06-23 14:30:00,127.11,127.28,126.85,126.85,21662.0,127.11,127.28,126.85,126.85,21662.0
2017-06-23 15:00:00,126.94,127.03,126.08,126.17,46902.0,126.94,127.03,126.08,126.17,46902.0
2017-06-23 15:30:00,126.19,126.98,125.01,125.47,255488.0,126.19,126.98,125.01,125.47,255488.0
2017-06-26 09:30:00,126.05,126.97,125.36,126.94,14177.0,126.05,126.97,125.36,126.94,14177.0
2017-06-26 10:00:00,126.99,127.54,126.85,127.45,12446.0,126.99,127.54,126.85,127.45,12446.0
2017-06-26 10:30:00,127.42,127.47,126.28,126.49,9645.0,127.42,127.47,126.28,126.49,9645.0
2017-06-26 11:00:00,126.54,127.26,126.3,127.19,10711.0,126.54,127.26,126.3,127.19,10711.0
2017-06-26 11:30:00,127.32,127.53,127.1,127.17,10337.0,127.32,127.53,127.1,127.17,10337.0
2017-06-26 12:00:00,127.11,127.36,126.98,127.16,6440.0,127.11,127.36,126.98,127.16,6440.0
2017-06-26 12:30:00,127.14,127.44,126.96,127.11,12287.0,127.14,127.44,126.96,127.11,12287.0
2017-06-26 13:00:00,127.12,127.18,126.01,126.68,18241.0,127.12,127.18,126.01,126.68,18241.0
2017-06-26 13:30:00,126.6,126.81,126.33,126.7,15575.0,126.6,126.81,126.33,126.7,15575.0
2017-06-26 14:00:00,126.73,126.87,126.32,126.7,16814.0,126.73,126.87,126.32,126.7,16814.0
2017-06-26 14:30:00,126.86,127.22,126.78,127.16,24656.0,126.86,127.22,126.78,127.16,24656.0
2017-06-26 15:00:00,126.97,127.37,126.78,127.0,15530.0,126.97,127.37,126.78,127.0,15530.0
2017-06-26 15:30:00,126.9,126.95,126.14,126.3,52760.0,126.9,126.95,126.14,126.3,52760.0
2017-06-27 09:30:00,126.03,126.74,125.02,125.02,9549.0,126.03,126.74,125.02,125.02,9549.0
2017-06-27 10:00:00,125.46,126.46,125.46,125.94,10248.0,125.46,126.46,125.46,125.94,10248.0
2017-06-27 10:30:00,125.89,125.94,125.51,125.76,4857.0,125.89,125.94,125.51,125.76,4857.0
2017-06-27 11:00:00,125.7,125.74,124.68,125.15,18119.0,125.7,125.74,124.68,125.15,18119.0
2017-06-27 11:30:00,125.19,125.55,125.19,125.29,11641.0,125.19,125.55,125.19,125.29,11641.0
2017-06-27 12:00:00,125.29,125.46,124.94,125.17,9489.0,125.29,125.46,124.94,125.17,9489.0
2017-06-27 12:30:00,125.11,125.2,124.68,124.73,7375.0,125.11,125.2,124.68,124.73,7375.0
2017-06-27 13:00:00,124.74,124.89,124.43,124.54,6539.0,124.74,124.89,124.43,124.54,6539.0
2017-06-27 13:30:00,124.46,124.47,123.53,124.0,14336.0,124.46,124.47,123.53,124.0,14336.0
2017-06-27 14:00:00,124.08,124.6,123.59,124.6,13562.0,124.08,124.6,123.59,124.6,13562.0
2017-06-27 14:30:00,124.68,124.73,124.14,124.14,14537.0,124.68,124.73,124.14,124.14,14537.0
2017-06-27 15:00:00,124.17,124.73,123.61,123.76,21510.0,124.17,124.73,123.61,123.76,21510.0
2017-06-27 15:30:00,123.79,124.15,123.29,123.52,45562.0,123.79,124.15,123.29,123.52,45562.0
2017-06-28 09:30:00,124.16,125.14,124.02,124.29,5553.0,124.16,125.14,124.02,124.29,5553.0
2017-06-28 10:00:00,124.54,125.28,124.17,125.07,22186.0,124.54,125.28,124.17,125.07,22186.0
2017-06-28 10:30:00,124.7,125.07,124.7,124.97,8955.0,124.7,125.07,124.7,124.97,8955.0
2017-06-28 11:00:00,124.96,125.42,124.96,125.07,13542.0,124.96,125.42,124.96,125.07,13542.0
2017-06-28 11:30:00,125.08,125.25,124.93,125.22,8948.0,125.08,125.25,124.93,125.22,8948.0
2017-06-28 12:00:00,125.17,125.54,125.15,125.45,4300.0,125.17,125.54,125.15,125.45,4300.0
2017-06-28 12:30:00,125.5,125.55,125.4,125.53,5000.0,125.5,125.55,125.4,125.53,5000.0
2017-06-28 13:00:00,125.55,125.66,125.45,125.66,6106.0,125.55,125.66,125.45,125.66,6106.0
2017-06-28 13:30:00,125.65,125.73,125.34,125.4,4506.0,125.65,125.73,125.34,125.4,4506.0
2017-06-28 14:00:00,125.34,125.68,125.26,125.33,6039.0,125.34,125.68,125.26,125.33,6039.0
2017-06-28 14:30:00,125.51,125.65,125.45,125.53,6951.0,125.51,125.65,125.45,125.53,6951.0
2017-06-28 15:00:00,125.51,125.77,125.48,125.48,11050.0,125.51,125.77,125.48,125.48,11050.0
2017-06-28 15:30:00,125.64,125.92,125.42,125.67,41242.0,125.64,125.92,125.42,125.67,41242.0
2017-06-29 09:30:00,125.83,126.91,125.02,125.22,16143.0,125.83,126.91,125.02,125.22,16143.0
2017-06-29 10:00:00,125.04,125.41,124.45,125.41,20238.0,125.04,125.41,124.45,125.41,20238.0
2017-06-29 10:30:00,125.45,126.55,125.39,126.01,15224.0,125.45,126.55,125.39,126.01,15224.0
2017-06-29 11:00:00,126.14,126.3,125.26,125.34,8136.0,126.14,126.3,125.26,125.34,8136.0
2017-06-29 11:30:00,125.29,125.51,124.8,124.88,17907.0,125.29,125.51,124.8,124.88,17907.0
2017-06-29 12:00:00,124.71,125.17,124.65,124.87,4507.0,124.71,125.17,124.65,124.87,4507.0
2017-06-29 12:30:00,124.95,124.95,124.64,124.78,3713.0,124.95,124.95,124.64,124.78,3713.0
2017-06-29 13:00:00,124.6,124.68,123.37,123.69,13300.0,124.6,124.68,123.37,123.69,13300.0
2017-06-29 13:30:00,123.59,124.1,123.59,124.1,3400.0,123.59,124.1,123.59,124.1,3400.0
2017-06-29 14:00:00,124.02,124.74,123.85,124.65,7412.0,124.02,124.74,123.85,124.65,7412.0
2017-06-29 14:30:00,124.68,124.68,124.28,124.37,4714.0,124.68,124.68,124.28,124.37,4714.0
2017-06-29 15:00:00,124.35,124.9,124.35,124.55,9616.0,124.35,124.9,124.35,124.55,9616.0
2017-06-29 15:30:00,124.58,125.04,124.58,124.72,28731.0,124.58,125.04,124.58,124.72,28731.0
2017-06-30 09:30:00,125.54,126.5,125.37,126.08,10078.0,125.54,126.5,125.37,126.08,10078.0
2017-06-30 10:00:00,126.16,127.16,126.16,127.09,18808.0,126.16,127.16,126.16,127.09,18808.0
2017-06-30 10:30:00,126.96,127.64,126.96,127.45,8550.0,126.96,127.64,126.96,127.45,8550.0
2017-06-30 11:00:00,127.45,127.99,126.73,126.76,10942.0,127.45,127.99,126.73,126.76,10942.0
2017-06-30 11:30:00,126.69,127.52,126.69,127.42,3720.0,126.69,127.52,126.69,127.42,3720.0
2017-06-30 12:00:00,127.4,127.57,126.93,127.26,6600.0,127.4,127.57,126.93,127.26,6600.0
2017-06-30 12:30:00,127.18,127.42,126.96,127.03,6213.0,127.18,127.42,126.96,127.03,6213.0
2017-06-30 13:00:00,127.04,127.64,127.04,127.48,3400.0,127.04,127.64,127.04,127.48,3400.0
2017-06-30 13:30:00,127.51,127.82,127.34,127.5,6857.0,127.51,127.82,127.34,127.5,6857.0
2017-06-30 14:00:00,127.61,127.88,127.53,127.78,4123.0,127.61,127.88,127.53,127.78,4123.0
2017-06-30 14:30:00,127.73,128.29,127.67,128.21,8983.0,127.73,128.29,127.67,128.21,8983.0
2017-06-30 15:00:00,128.11,128.18,127.69,127.94,7744.0,128.11,128.18,127.69,127.94,7744.0
2017-06-30 15:30:00,127.89,128.16,127.59,127.62,62055.0,127.89,128.16,127.59,127.62,62055.0
2017-07-03 09:30:00,128.42,128.96,127.95,127.95,6524.0,128.42,128.96,127.95,127.95,6524.0
2017-07-03 10:00:00,128.24,129.05,128.11,128.7,9976.0,128.24,129.05,128.11,128.7,9976.0
2017-07-03 10:30:00,128.71,128.93,128.28,128.3,7928.0,128.71,128.93,128.28,128.3,7928.0
2017-07-03 11:00:00,128.31,128.72,128.21,128.56,7571.0,128.31,128.72,128.21,128.56,7571.0
2017-07-03 11:30:00,128.54,128.54,128.21,128.21,4813.0,128.54,128.54,128.21,128.21,4813.0
2017-07-03 12:00:00,128.22,128.28,127.81,127.93,8778.0,128.22,128.28,127.81,127.93,8778.0
2017-07-03 12:30:00,128.06,128.53,127.75,128.05,17568.0,128.06,128.53,127.75,128.05,17568.0
2017-07-05 09:30:00,129.61,130.53,128.92,130.42,13778.0,129.61,130.53,128.92,130.42,13778.0
2017-07-05 10:00:00,130.44,130.77,129.29,129.36,10434.0,130.44,130.77,129.29,129.36,10434.0
2017-07-05 10:30:00,129.46,130.04,129.29,129.29,5700.0,129.46,130.04,129.29,129.29,5700.0
2017-07-05 11:00:00,129.37,129.6,129.14,129.47,8864.0,129.37,129.6,129.14,129.47,8864.0
2017-07-05 11:30:00,129.49,129.84,129.16,129.84,15093.0,129.49,129.84,129.16,129.84,15093.0
2017-07-05 12:00:00,129.82,130.09,129.56,130.05,8960.0,129.82,130.09,129.56,130.05,8960.0
2017-07-05 12:30:00,130.13,130.8,130.1,130.63,12391.0,130.13,130.8,130.1,130.63,12391.0
2017-07-05 13:00:00,130.5,130.92,130.44,130.86,7332.0,130.5,130.92,130.44,130.86,7332.0
2017-07-05 13:30:00,130.84,131.27,130.84,131.25,8908.0,130.84,131.27,130.84,131.25,8908.0
2017-07-05 14:00:00,131.28,131.31,131.01,131.2,8818.0,131.28,131.31,131.01,131.2,8818.0
2017-07-05 14:30:00,131.21,131.4,131.1,131.19,11491.0,131.21,131.4,131.1,131.19,11491.0
2017-07-05 15:00:00,131.2,131.36,131.15,131.35,13496.0,131.2,131.36,131.15,131.35,13496.0
2017-07-05 15:30:00,131.3,131.5,130.96,131.24,37011.0,131.3,131.5,130.96,131.24,37011.0
2017-07-06 09:30:00,130.48,131.73,129.96,130.63,10586.0,130.48,131.73,129.96,130.63,10586.0
2017-07-06 10:00:00,130.5,130.84,129.85,130.39,14645.0,130.5,130.84,129.85,130.39,14645.0
2017-07-06 10:30:00,130.21,130.73,129.93,130.06,8974.0,130.21,130.73,129.93,130.06,8974.0
2017-07-06 11:00:00,130.16,130.77,130.15,130.47,8760.0,130.16,130.77,130.15,130.47,8760.0
2017-07-06 11:30:00,130.58,130.62,130.38,130.52,9142.0,130.58,130.62,130.38,130.52,9142.0
2017-07-06 12:00:00,130.53,131.04,130.49,130.49,8300.0,130.53,131.04,130.49,130.49,8300.0
2017-07-06 12:30:00,130.59,130.71,130.33,130.35,8346.0,130.59,130.71,130.33,130.35,8346.0
2017-07-06 13:00:00,130.44,130.44,130.12,130.38,7142.0,130.44,130.44,130.12,130.38,7142.0
2017-07-06 13:30:00,130.24,130.24,129.9,130.09,8384.0,130.24,130.24,129.9,130.09,8384.0
2017-07-06 14:00:00,130.02,130.28,129.85,130.2,34237.0,130.02,130.28,129.85,130.2,34237.0
2017-07-06 14:30:00,130.21,130.24,129.93,130.19,19283.0,130.21,130.24,129.93,130.19,19283.0
2017-07-06 15:00:00,130.22,130.23,129.83,129.86,25576.0,130.22,130.23,129.83,129.86,25576.0
2017-07-06 15:30:00,129.82,129.85,129.26,129.49,37867.0,129.82,129.85,129.26,129.49,37867.0
2017-07-07 09:30:00,129.73,130.59,129.67,130.54,3858.0,129.73,130.59,129.67,130.54,3858.0
2017-07-07 10:00:00,130.53,131.76,130.45,131.54,23540.0,130.53,131.76,130.45,131.54,23540.0
2017-07-07 10:30:00,131.7,132.33,131.47,131.93,14365.0,131.7,132.33,131.47,131.93,14365.0
2017-07-07 11:00:00,131.95,132.13,131.52,132.13,8539.0,131.95,132.13,131.52,132.13,8539.0
2017-07-07 11:30:00,132.33,133.05,132.17,132.86,14737.0,132.33,133.05,132.17,132.86,14737.0
2017-07-07 12:00:00,132.79,133.25,132.76,133.12,3737.0,132.79,133.25,132.76,133.12,3737.0
2017-07-07 12:30:00,132.95,133.22,132.83,133.16,4301.0,132.95,133.22,132.83,133.16,4301.0
2017-07-07 13:00:00,133.16,133.43,133.15,133.36,3916.0,133.16,133.43,133.15,133.36,3916.0
2017-07-07 13:30:00,133.38,133.68,133.32,133.53,8976.0,133.38,133.68,133.32,133.53,8976.0
2017-07-07 14:00:00,133.59,133.66,132.78,132.91,7543.0,133.59,133.66,132.78,132.91,7543.0
2017-07-07 14:30:00,132.88,133.16,132.82,132.85,4729.0,132.88,133.16,132.82,132.85,4729.0
2017-07-07 15:00:00,132.83,133.19,132.68,133.19,7544.0,132.83,133.19,132.68,133.19,7544.0
2017-07-07 15:30:00,133.19,133.4,132.93,133.25,40369.0,133.19,133.4,132.93,133.25,40369.0
2017-07-10 09:30:00,132.93,132.93,132.24,132.81,2180.0,132.93,132.93,132.24,132.81,2180.0
2017-07-10 10:00:00,132.61,132.9,131.99,132.78,8213.0,132.61,132.9,131.99,132.78,8213.0
2017-07-10 10:30:00,132.76,132.87,132.23,132.5,4212.0,132.76,132.87,132.23,132.5,4212.0
2017-07-10 11:00:00,132.5,132.84,132.35,132.74,2436.0,132.5,132.84,132.35,132.74,2436.0
2017-07-10 11:30:00,132.6,133.09,132.6,133.09,3590.0,132.6,133.09,132.6,133.09,3590.0
2017-07-10 12:00:00,133.14,133.24,132.97,132.97,2080.0,133.14,133.24,132.97,132.97,2080.0
2017-07-10 12:30:00,132.95,133.31,132.95,133.18,6160.0,132.95,133.31,132.95,133.18,6160.0
2017-07-10 13:00:00,133.19,133.36,132.84,132.84,2400.0,133.19,133.36,132.84,132.84,2400.0
2017-07-10 13:30:00,132.86,133.48,132.58,133.44,7311.0,132.86,133.48,132.58,133.44,7311.0
2017-07-10 14:00:00,133.49,133.8,133.43,133.66,5376.0,133.49,133.8,133.43,133.66,5376.0
2017-07-10 14:30:00,133.74,133.95,133.2,133.25,6308.0,133.74,133.95,133.2,133.25,6308.0
2017-07-10 15:00:00,133.25,133.29,132.54,132.68,20394.0,133.25,133.29,132.54,132.68,20394.0
2017-07-10 15:30:00,132.71,133.04,132.53,132.73,22618.0,132.71,133.04,132.53,132.73,22618.0
2017-07-11 09:30:00,132.89,132.89,132.08,132.5,4088.0,132.89,132.89,132.08,132.5,4088.0
2017-07-11 10:00:00,132.51,132.84,132.34,132.61,2800.0,132.51,132.84,132.34,132.61,2800.0
2017-07-11 10:30:00,132.71,133.39,132.65,133.39,2848.0,132.71,133.39,132.65,133.39,2848.0
2017-07-11 11:00:00,133.33,133.4,131.23,131.98,8478.0,133.33,133.4,131.23,131.98,8478.0
2017-07-11 11:30:00,132.43,133.1,132.02,132.94,6052.0,132.43,133.1,132.02,132.94,6052.0
2017-07-11 12:00:00,132.94,132.95,132.43,132.72,2343.0,132.94,132.95,132.43,132.72,2343.0
2017-07-11 12:30:00,132.66,132.7,132.45,132.58,1700.0,132.66,132.7,132.45,132.58,1700.0
2017-07-11 13:00:00,132.62,132.77,132.62,132.63,1100.0,132.62,132.77,132.62,132.63,1100.0
2017-07-11 13:30:00,132.45,133.02,132.37,132.95,3261.0,132.45,133.02,132.37,132.95,3261.0
2017-07-11 14:00:00,132.81,133.0,132.62,132.75,1800.0,132.81,133.0,132.62,132.75,1800.0
2017-07-11 14:30:00,132.76,132.83,132.6,132.83,3855.0,132.76,132.83,132.6,132.83,3855.0
2017-07-11 15:00:00,132.88,133.06,132.66,132.9,5300.0,132.88,133.06,132.66,132.9,5300.0
2017-07-11 15:30:00,132.93,133.24,132.6,133.04,22603.0,132.93,133.24,132.6,133.04,22603.0
2017-07-12 09:30:00,133.97,135.31,133.97,135.3,7309.0,133.97,135.31,133.97,135.3,7309.0
2017-07-12 10:00:00,135.13,135.66,134.81,135.59,10666.0,135.13,135.66,134.81,135.59,10666.0
2017-07-12 10:30:00,135.59,135.82,135.36,135.36,5300.0,135.59,135.82,135.36,135.36,5300.0
2017-07-12 11:00:00,135.27,135.55,134.79,135.3,7799.0,135.27,135.55,134.79,135.3,7799.0
2017-07-12 11:30:00,135.41,135.41,134.84,135.29,2943.0,135.41,135.41,134.84,135.29,2943.0
2017-07-12 12:00:00,135.19,135.39,134.91,135.09,6867.0,135.19,135.39,134.91,135.09,6867.0
2017-07-12 12:30:00,135.19,135.58,134.97,135.47,7529.0,135.19,135.58,134.97,135.47,7529.0
2017-07-12 13:00:00,135.42,135.42,134.93,134.93,3411.0,135.42,135.42,134.93,134.93,3411.0
2017-07-12 13:30:00,134.92,135.46,134.92,135.44,3645.0,134.92,135.46,134.92,135.44,3645.0
2017-07-12 14:00:00,135.47,135.49,135.0,135.13,6821.0,135.47,135.49,135.0,135.13,6821.0
2017-07-12 14:30:00,135.07,135.07,134.63,134.95,4954.0,135.07,135.07,134.63,134.95,4954.0
2017-07-12 15:00:00,134.96,135.2,134.88,134.97,4866.0,134.96,135.2,134.88,134.97,4866.0
2017-07-12 15:30:00,135.03,135.13,134.66,134.82,18625.0,135.03,135.13,134.66,134.82,18625.0
2017-07-13 09:30:00,134.99,134.99,134.38,134.47,2388.0,134.99,134.99,134.38,134.47,2388.0
2017-07-13 10:00:00,134.69,134.91,134.0,134.02,4875.0,134.69,134.91,134.0,134.02,4875.0
2017-07-13 10:30:00,133.91,134.25,133.47,134.01,6007.0,133.91,134.25,133.47,134.01,6007.0
2017-07-13 11:00:00,134.25,134.38,134.12,134.28,1810.0,134.25,134.38,134.12,134.28,1810.0
2017-07-13 11:30:00,134.37,134.52,133.94,134.2,4210.0,134.37,134.52,133.94,134.2,4210.0
2017-07-13 12:00:00,134.19,134.19,134.0,134.0,1638.0,134.19,134.19,134.0,134.0,1638.0
2017-07-13 12:30:00,134.12,134.12,133.71,133.95,3800.0,134.12,134.12,133.71,133.95,3800.0
2017-07-13 13:00:00,134.0,134.0,133.82,133.87,2241.0,134.0,134.0,133.82,133.87,2241.0
2017-07-13 13:30:00,133.85,134.19,133.78,134.09,14078.0,133.85,134.19,133.78,134.09,14078.0
2017-07-13 14:00:00,134.08,134.2,133.91,134.12,3016.0,134.08,134.2,133.91,134.12,3016.0
2017-07-13 14:30:00,134.09,134.13,133.73,133.74,12165.0,134.09,134.13,133.73,133.74,12165.0
2017-07-13 15:00:00,133.67,133.67,133.33,133.56,6441.0,133.67,133.67,133.33,133.56,6441.0
2017-07-13 15:30:00,133.49,133.77,133.42,133.66,26798.0,133.49,133.77,133.42,133.66,26798.0
2017-07-14 09:30:00,133.87,134.54,133.78,133.93,2728.0,133.87,134.54,133.78,133.93,2728.0
2017-07-14 10:00:00,133.88,134.7,133.83,134.52,13461.0,133.88,134.7,133.83,134.52,13461.0
2017-07-14 10:30:00,134.53,134.69,134.52,134.57,2569.0,134.53,134.69,134.52,134.57,2569.0
2017-07-14 11:00:00,134.58,134.89,134.36,134.73,6087.0,134.58,134.89,134.36,134.73,6087.0
2017-07-14 11:30:00,134.8,134.88,134.71,134.72,2908.0,134.8,134.88,134.71,134.72,2908.0
2017-07-14 12:00:00,134.59,135.05,134.44,135.05,4845.0,134.59,135.05,134.44,135.05,4845.0
2017-07-14 12:30:00,135.01,135.12,134.84,135.03,2353.0,135.01,135.12,134.84,135.03,2353.0
2017-07-14 13:00:00,134.85,134.92,134.73,134.74,2899.0,134.85,134.92,134.73,134.74,2899.0
2017-07-14 13:30:00,134.87,134.92,134.56,134.79,6295.0,134.87,134.92,134.56,134.79,6295.0
2017-07-14 14:00:00,134.79,135.01,134.76,134.92,2000.0,134.79,135.01,134.76,134.92,2000.0
2017-07-14 14:30:00,134.94,135.03,134.83,134.99,2756.0,134.94,135.03,134.83,134.99,2756.0
2017-07-14 15:00:00,134.96,135.09,134.79,135.06,6849.0,134.96,135.09,134.79,135.06,6849.0
2017-07-14 15:30:00,135.03,135.03,134.3,134.37,26269.0,135.03,135.03,134.3,134.37,26269.0
2017-07-17 09:30:00,134.19,134.56,133.43,134.54,5756.0,134.19,134.56,133.43,134.54,5756.0
2017-07-17 10:00:00,134.29,135.1,133.93,134.88,6715.0,134.29,135.1,133.93,134.88,6715.0
2017-07-17 10:30:00,134.85,135.03,134.47,134.76,8672.0,134.85,135.03,134.47,134.76,8672.0
2017-07-17 11:00:00,134.7,135.03,134.67,134.73,9506.0,134.7,135.03,134.67,134.73,9506.0
2017-07-17 11:30:00,134.77,134.86,134.32,134.76,24607.0,134.77,134.86,134.32,134.76,24607.0
2017-07-17 12:00:00,134.68,135.43,134.68,135.41,5831.0,134.68,135.43,134.68,135.41,5831.0
2017-07-17 12:30:00,135.4,135.7,135.39,135.49,4813.0,135.4,135.7,135.39,135.49,4813.0
2017-07-17 13:00:00,135.48,136.03,135.48,136.03,6304.0,135.48,136.03,135.48,136.03,6304.0
2017-07-17 13:30:00,135.87,136.0,135.71,136.0,6402.0,135.87,136.0,135.71,136.0,6402.0
2017-07-17 14:00:00,135.98,135.98,135.39,135.88,8700.0,135.98,135.98,135.39,135.88,8700.0
2017-07-17 14:30:00,135.79,136.08,135.68,135.92,8100.0,135.79,136.08,135.68,135.92,8100.0
2017-07-17 15:00:00,135.9,135.9,135.28,135.6,8180.0,135.9,135.9,135.28,135.6,8180.0
2017-07-17 15:30:00,135.47,135.82,135.22,135.69,58989.0,135.47,135.82,135.22,135.69,58989.0
2017-07-18 09:30:00,135.4,135.4,134.9,134.92,1689.0,135.4,135.4,134.9,134.92,1689.0
2017-07-18 10:00:00,134.92,135.6,134.78,134.84,9570.0,134.92,135.6,134.78,134.84,9570.0
2017-07-18 10:30:00,134.82,134.93,134.09,134.65,12710.0,134.82,134.93,134.09,134.65,12710.0
2017-07-18 11:00:00,134.58,134.82,134.35,134.82,3193.0,134.58,134.82,134.35,134.82,3193.0
2017-07-18 11:30:00,134.83,135.17,134.68,135.08,7615.0,134.83,135.17,134.68,135.08,7615.0
2017-07-18 12:00:00,135.22,135.32,134.79,134.94,2050.0,135.22,135.32,134.79,134.94,2050.0
2017-07-18 12:30:00,134.98,135.11,134.5,134.76,21100.0,134.98,135.11,134.5,134.76,21100.0
2017-07-18 13:00:00,134.7,134.79,134.38,134.38,15165.0,134.7,134.79,134.38,134.38,15165.0
2017-07-18 13:30:00,134.4,134.78,134.31,134.68,27547.0,134.4,134.78,134.31,134.68,27547.0
2017-07-18 14:00:00,134.69,134.98,134.6,134.75,9500.0,134.69,134.98,134.6,134.75,9500.0
2017-07-18 14:30:00,134.75,135.04,134.7,134.9,38696.0,134.75,135.04,134.7,134.9,38696.0
2017-07-18 15:00:00,134.8,134.9,134.65,134.77,12215.0,134.8,134.9,134.65,134.77,12215.0
2017-07-18 15:30:00,134.72,134.75,134.33,134.38,17015.0,134.72,134.75,134.33,134.38,17015.0
2017-07-19 09:30:00,134.97,135.65,134.73,134.85,12675.0,134.97,135.65,134.73,134.85,12675.0
2017-07-19 10:00:00,135.03,135.33,134.77,135.25,6500.0,135.03,135.33,134.77,135.25,6500.0
2017-07-19 10:30:00,135.32,135.39,134.91,135.26,16488.0,135.32,135.39,134.91,135.26,16488.0
2017-07-19 11:00:00,135.24,135.52,134.99,135.49,21276.0,135.24,135.52,134.99,135.49,21276.0
2017-07-19 11:30:00,135.64,135.98,135.64,135.81,8648.0,135.64,135.98,135.64,135.81,8648.0
2017-07-19 12:00:00,135.82,136.29,135.82,136.05,14595.0,135.82,136.29,135.82,136.05,14595.0
2017-07-19 12:30:00,136.1,136.28,135.75,136.04,29819.0,136.1,136.28,135.75,136.04,29819.0
2017-07-19 13:00:00,136.01,136.35,136.01,136.15,12060.0,136.01,136.35,136.01,136.15,12060.0
2017-07-19 13:30:00,136.07,136.53,136.03,136.21,21234.0,136.07,136.53,136.03,136.21,21234.0
2017-07-19 14:00:00,136.05,136.5,136.04,136.2,9866.0,136.05,136.5,136.04,136.2,9866.0
2017-07-19 14:30:00,136.19,136.56,136.15,136.43,3212.0,136.19,136.56,136.15,136.43,3212.0
2017-07-19 15:00:00,136.55,136.61,136.4,136.61,3871.0,136.55,136.61,136.4,136.61,3871.0
2017-07-19 15:30:00,136.49,136.58,136.23,136.49,16334.0,136.49,136.58,136.23,136.49,16334.0
2017-07-20 09:30:00,136.51,136.51,135.88,136.12,9805.0,136.51,136.51,135.88,136.12,9805.0
2017-07-20 10:00:00,136.15,136.96,136.15,136.39,12896.0,136.15,136.96,136.15,136.39,12896.0
2017-07-20 10:30:00,136.4,136.5,135.9,136.35,20822.0,136.4,136.5,135.9,136.35,20822.0
2017-07-20 11:00:00,136.33,136.47,135.77,135.89,17741.0,136.33,136.47,135.77,135.89,17741.0
2017-07-20 11:30:00,135.98,136.03,135.18,135.68,27354.0,135.98,136.03,135.18,135.68,27354.0
2017-07-20 12:00:00,135.46,136.21,135.46,135.92,6852.0,135.46,136.21,135.46,135.92,6852.0
2017-07-20 12:30:00,135.82,136.25,135.82,136.22,5764.0,135.82,136.25,135.82,136.22,5764.0
2017-07-20 13:00:00,136.16,136.55,136.16,136.39,5200.0,136.16,136.55,136.16,136.39,5200.0
2017-07-20 13:30:00,136.48,136.61,135.91,136.26,4872.0,136.48,136.61,135.91,136.26,4872.0
2017-07-20 14:00:00,136.21,136.28,135.8,135.87,5986.0,136.21,136.28,135.8,135.87,5986.0
2017-07-20 14:30:00,135.87,136.23,135.87,135.92,4653.0,135.87,136.23,135.87,135.92,4653.0
2017-07-20 15:00:00,135.93,136.11,135.71,136.03,6622.0,135.93,136.11,135.71,136.03,6622.0
2017-07-20 15:30:00,135.92,135.92,135.33,135.47,21780.0,135.92,135.92,135.33,135.47,21780.0
2017-07-21 09:30:00,135.14,135.69,134.56,135.51,9792.0,135.14,135.69,134.56,135.51,9792.0
2017-07-21 10:00:00,135.17,135.31,134.6,135.08,4000.0,135.17,135.31,134.6,135.08,4000.0
2017-07-21 10:30:00,135.05,135.05,134.67,134.74,1700.0,135.05,135.05,134.67,134.74,1700.0
2017-07-21 11:00:00,134.75,135.43,134.74,135.43,1200.0,134.75,135.43,134.74,135.43,1200.0
2017-07-21 11:30:00,135.39,135.65,135.15,135.37,11052.0,135.39,135.65,135.15,135.37,11052.0
2017-07-21 12:00:00,135.2,135.55,135.2,135.25,9300.0,135.2,135.55,135.2,135.25,9300.0
2017-07-21 12:30:00,135.16,135.39,135.15,135.3,2600.0,135.16,135.39,135.15,135.3,2600.0
2017-07-21 13:00:00,135.2,135.69,135.05,135.48,13700.0,135.2,135.69,135.05,135.48,13700.0
2017-07-21 13:30:00,135.42,135.82,135.39,135.7,19214.0,135.42,135.82,135.39,135.7,19214.0
2017-07-21 14:00:00,135.62,135.63,135.3,135.43,1929.0,135.62,135.63,135.3,135.43,1929.0
2017-07-21 14:30:00,135.51,135.54,135.37,135.41,1802.0,135.51,135.54,135.37,135.41,1802.0
2017-07-21 15:00:00,135.45,135.62,135.41,135.51,3770.0,135.45,135.62,135.41,135.51,3770.0
2017-07-21 15:30:00,135.57,136.1,135.56,135.98,19565.0,135.57,136.1,135.56,135.98,19565.0
2017-07-24 09:30:00,136.19,136.82,135.82,136.52,2205.0,136.19,136.82,135.82,136.52,2205.0
2017-07-24 10:00:00,136.33,136.6,136.14,136.14,2200.0,136.33,136.6,136.14,136.14,2200.0
2017-07-24 10:30:00,136.07,136.54,135.69,136.08,4925.0,136.07,136.54,135.69,136.08,4925.0
2017-07-24 11:00:00,135.87,136.27,135.41,135.91,9500.0,135.87,136.27,135.41,135.91,9500.0
2017-07-24 11:30:00,135.93,136.57,135.87,136.29,11151.0,135.93,136.57,135.87,136.29,11151.0
2017-07-24 12:00:00,136.1,136.34,135.77,136.27,11671.0,136.1,136.34,135.77,136.27,11671.0
2017-07-24 12:30:00,136.17,136.21,135.75,136.02,14528.0,136.17,136.21,135.75,136.02,14528.0
2017-07-24 13:00:00,135.94,136.18,135.9,135.99,5702.0,135.94,136.18,135.9,135.99,5702.0
2017-07-24 13:30:00,135.85,136.64,135.85,136.36,16351.0,135.85,136.64,135.85,136.36,16351.0
2017-07-24 14:00:00,136.3,136.37,136.02,136.18,9900.0,136.3,136.37,136.02,136.18,9900.0
2017-07-24 14:30:00,136.27,136.69,136.19,136.58,3459.0,136.27,136.69,136.19,136.58,3459.0
2017-07-24 15:00:00,136.48,136.8,136.34,136.78,8001.0,136.48,136.8,136.34,136.78,8001.0
2017-07-24 15:30:00,136.83,136.83,136.53,136.65,23137.0,136.83,136.83,136.53,136.65,23137.0
2017-07-25 09:30:00,137.5,137.5,135.99,137.22,3105.0,137.5,137.5,135.99,137.22,3105.0
2017-07-25 10:00:00,137.22,138.17,137.2,138.03,20866.0,137.22,138.17,137.2,138.03,20866.0
2017-07-25 10:30:00,138.03,138.49,137.85,137.97,9600.0,138.03,138.49,137.85,137.97,9600.0
2017-07-25 11:00:00,138.07,138.74,137.8,138.74,9200.0,138.07,138.74,137.8,138.74,9200.0
2017-07-25 11:30:00,138.61,138.63,138.08,138.2,17600.0,138.61,138.63,138.08,138.2,17600.0
2017-07-25 12:00:00,138.19,138.42,138.14,138.35,14100.0,138.19,138.42,138.14,138.35,14100.0
2017-07-25 12:30:00,138.45,138.56,138.24,138.56,10232.0,138.45,138.56,138.24,138.56,10232.0
2017-07-25 13:00:00,138.43,138.65,138.03,138.28,12391.0,138.43,138.65,138.03,138.28,12391.0
2017-07-25 13:30:00,138.25,138.4,137.82,138.38,7951.0,138.25,138.4,137.82,138.38,7951.0
2017-07-25 14:00:00,137.97,138.1,137.29,137.35,15401.0,137.97,138.1,137.29,137.35,15401.0
2017-07-25 14:30:00,137.31,137.49,137.18,137.49,9247.0,137.31,137.49,137.18,137.49,9247.0
2017-07-25 15:00:00,137.4,137.65,137.03,137.2,12115.0,137.4,137.65,137.03,137.2,12115.0
2017-07-25 15:30:00,137.22,137.62,137.03,137.42,44615.0,137.22,137.62,137.03,137.42,44615.0
2017-07-26 09:30:00,137.61,138.11,136.68,137.26,5981.0,137.61,138.11,136.68,137.26,5981.0
2017-07-26 10:00:00,137.32,137.43,137.11,137.43,700.0,137.32,137.43,137.11,137.43,700.0
2017-07-26 10:30:00,137.26,137.53,137.05,137.23,9692.0,137.26,137.53,137.05,137.23,9692.0
2017-07-26 11:00:00,137.28,137.6,137.06,137.19,5626.0,137.28,137.6,137.06,137.19,5626.0
2017-07-26 11:30:00,137.15,137.35,137.0,137.08,8664.0,137.15,137.35,137.0,137.08,8664.0
2017-07-26 12:00:00,137.02,137.36,136.81,137.13,2700.0,137.02,137.36,136.81,137.13,2700.0
2017-07-26 12:30:00,136.95,137.05,136.75,137.05,5100.0,136.95,137.05,136.75,137.05,5100.0
2017-07-26 13:00:00,136.75,136.84,136.43,136.43,6700.0,136.75,136.84,136.43,136.43,6700.0
2017-07-26 13:30:00,136.43,136.47,136.3,136.4,1530.0,136.43,136.47,136.3,136.4,1530.0
2017-07-26 14:00:00,136.41,136.74,136.31,136.59,5568.0,136.41,136.74,136.31,136.59,5568.0
2017-07-26 14:30:00,136.68,136.76,136.49,136.49,3430.0,136.68,136.76,136.49,136.49,3430.0
2017-07-26 15:00:00,136.47,136.61,136.17,136.22,5900.0,136.47,136.61,136.17,136.22,5900.0
2017-07-26 15:30:00,136.15,136.37,135.97,136.11,28770.0,136.15,136.37,135.97,136.11,28770.0
2017-07-27 09:30:00,136.86,137.44,136.86,137.16,1918.0,136.86,137.44,136.86,137.16,1918.0
2017-07-27 10:00:00,136.75,137.07,136.35,136.36,13488.0,136.75,137.07,136.35,136.36,13488.0
2017-07-27 10:30:00,136.37,136.64,136.08,136.47,6300.0,136.37,136.64,136.08,136.47,6300.0
2017-07-27 11:00:00,136.36,136.58,135.99,136.27,3400.0,136.36,136.58,135.99,136.27,3400.0
2017-07-27 11:30:00,136.29,136.81,136.29,136.62,9230.0,136.29,136.81,136.29,136.62,9230.0
2017-07-27 12:00:00,136.72,136.84,136.46,136.55,3300.0,136.72,136.84,136.46,136.55,3300.0
2017-07-27 12:30:00,136.53,136.8,136.1,136.18,8028.0,136.53,136.8,136.1,136.18,8028.0
2017-07-27 13:00:00,136.16,136.43,135.74,135.83,14602.0,136.16,136.43,135.74,135.83,14602.0
2017-07-27 13:30:00,135.84,136.27,135.8,135.95,11030.0,135.84,136.27,135.8,135.95,11030.0
2017-07-27 14:00:00,135.94,136.08,135.63,135.8,4967.0,135.94,136.08,135.63,135.8,4967.0
2017-07-27 14:30:00,135.83,135.92,135.43,135.63,5496.0,135.83,135.92,135.43,135.63,5496.0
2017-07-27 15:00:00,135.64,135.85,135.64,135.83,4558.0,135.64,135.85,135.64,135.83,4558.0
2017-07-27 15:30:00,135.79,136.08,135.66,135.95,19383.0,135.79,136.08,135.66,135.95,19383.0
2017-07-28 09:30:00,135.88,136.66,135.88,135.97,1011.0,135.88,136.66,135.88,135.97,1011.0
2017-07-28 10:00:00,135.98,136.72,135.74,136.06,12302.0,135.98,136.72,135.74,136.06,12302.0
2017-07-28 10:30:00,136.15,136.42,136.13,136.24,2204.0,136.15,136.42,136.13,136.24,2204.0
2017-07-28 11:00:00,136.23,136.41,136.15,136.26,2325.0,136.23,136.41,136.15,136.26,2325.0
2017-07-28 11:30:00,136.13,136.37,136.01,136.25,10350.0,136.13,136.37,136.01,136.25,10350.0
2017-07-28 12:00:00,136.37,136.47,136.09,136.42,6652.0,136.37,136.47,136.09,136.42,6652.0
2017-07-28 12:30:00,136.39,136.48,136.19,136.29,2400.0,136.39,136.48,136.19,136.29,2400.0
2017-07-28 13:00:00,136.27,136.31,136.12,136.13,2400.0,136.27,136.31,136.12,136.13,2400.0
2017-07-28 13:30:00,136.33,136.61,136.24,136.61,1600.0,136.33,136.61,136.24,136.61,1600.0
2017-07-28 14:00:00,136.69,136.95,136.5,136.89,3000.0,136.69,136.95,136.5,136.89,3000.0
2017-07-28 14:30:00,136.9,136.98,136.8,136.95,2543.0,136.9,136.98,136.8,136.95,2543.0
2017-07-28 15:00:00,136.88,137.04,136.74,136.8,3593.0,136.88,137.04,136.74,136.8,3593.0
2017-07-28 15:30:00,136.89,137.31,136.89,137.0,11482.0,136.89,137.31,136.89,137.0,11482.0
2017-07-31 09:30:00,137.3,137.3,136.73,136.74,1143.0,137.3,137.3,136.73,136.74,1143.0
2017-07-31 10:00:00,136.74,136.98,136.37,136.62,4777.0,136.74,136.98,136.37,136.62,4777.0
2017-07-31 10:30:00,136.46,136.9,136.45,136.8,4122.0,136.46,136.9,136.45,136.8,4122.0
2017-07-31 11:00:00,136.79,136.95,136.73,136.76,1000.0,136.79,136.95,136.73,136.76,1000.0
2017-07-31 11:30:00,136.84,136.95,136.45,136.6,4246.0,136.84,136.95,136.45,136.6,4246.0
2017-07-31 12:00:00,136.6,136.62,136.41,136.41,1000.0,136.6,136.62,136.41,136.41,1000.0
2017-07-31 12:30:00,136.4,136.65,136.4,136.65,1874.0,136.4,136.65,136.4,136.65,1874.0
2017-07-31 13:00:00,136.62,136.77,136.52,136.72,4447.0,136.62,136.77,136.52,136.72,4447.0
2017-07-31 13:30:00,136.75,136.81,136.59,136.81,1834.0,136.75,136.81,136.59,136.81,1834.0
2017-07-31 14:00:00,136.81,136.82,136.37,136.42,5800.0,136.81,136.82,136.37,136.42,5800.0
2017-07-31 14:30:00,136.35,136.35,136.11,136.25,3788.0,136.35,136.35,136.11,136.25,3788.0
2017-07-31 15:00:00,136.21,136.75,136.15,136.74,3300.0,136.21,136.75,136.15,136.74,3300.0
2017-07-31 15:30:00,136.72,136.82,136.35,136.35,24091.0,136.72,136.82,136.35,136.35,24091.0
2017-08-01 09:30:00,137.32,137.82,136.99,137.09,4515.0,137.32,137.82,136.99,137.09,4515.0
2017-08-01 10:00:00,137.11,137.11,136.42,136.52,4016.0,137.11,137.11,136.42,136.52,4016.0
2017-08-01 10:30:00,136.69,137.26,136.69,137.26,2300.0,136.69,137.26,136.69,137.26,2300.0
2017-08-01 11:00:00,137.24,137.43,137.17,137.3,5647.0,137.24,137.43,137.17,137.3,5647.0
2017-08-01 11:30:00,137.28,137.62,136.91,137.2,6810.0,137.28,137.62,136.91,137.2,6810.0
2017-08-01 12:00:00,137.15,137.15,136.49,136.49,1200.0,137.15,137.15,136.49,136.49,1200.0
2017-08-01 12:30:00,136.46,136.67,136.42,136.65,2212.0,136.46,136.67,136.42,136.65,2212.0
2017-08-01 13:00:00,136.62,137.09,136.56,136.9,4100.0,136.62,137.09,136.56,136.9,4100.0
2017-08-01 13:30:00,136.79,136.85,136.38,136.7,9665.0,136.79,136.85,136.38,136.7,9665.0
2017-08-01 14:00:00,136.83,136.83,136.32,136.49,5428.0,136.83,136.83,136.32,136.49,5428.0
2017-08-01 14:30:00,136.66,136.87,136.49,136.77,3700.0,136.66,136.87,136.49,136.77,3700.0
2017-08-01 15:00:00,136.73,136.89,136.49,136.49,4499.0,136.73,136.89,136.49,136.49,4499.0
2017-08-01 15:30:00,136.49,137.09,136.33,136.8,18731.0,136.49,137.09,136.33,136.8,18731.0
2017-08-02 09:30:00,136.85,136.96,136.59,136.59,1927.0,136.85,136.96,136.59,136.59,1927.0
2017-08-02 10:00:00,136.81,136.81,136.31,136.61,3500.0,136.81,136.81,136.31,136.61,3500.0
2017-08-02 10:30:00,136.44,136.46,136.03,136.15,4600.0,136.44,136.46,136.03,136.15,4600.0
2017-08-02 11:00:00,136.21,137.2,136.11,137.02,5614.0,136.21,137.2,136.11,137.02,5614.0
2017-08-02 11:30:00,137.03,137.25,136.6,136.76,8418.0,137.03,137.25,136.6,136.76,8418.0
2017-08-02 12:00:00,136.88,137.19,136.8,136.94,8044.0,136.88,137.19,136.8,136.94,8044.0
2017-08-02 12:30:00,136.72,137.0,136.7,136.96,11192.0,136.72,137.0,136.7,136.96,11192.0
2017-08-02 13:00:00,137.05,137.31,137.01,137.31,8409.0,137.05,137.31,137.01,137.31,8409.0
2017-08-02 13:30:00,137.2,137.76,137.2,137.55,8623.0,137.2,137.76,137.2,137.55,8623.0
2017-08-02 14:00:00,137.53,137.94,137.23,137.7,9053.0,137.53,137.94,137.23,137.7,9053.0
2017-08-02 14:30:00,137.81,138.16,137.5,138.16,10116.0,137.81,138.16,137.5,138.16,10116.0
2017-08-02 15:00:00,138.04,138.72,137.93,138.51,23983.0,138.04,138.72,137.93,138.51,23983.0
2017-08-02 15:30:00,138.44,138.95,138.24,138.35,49348.0,138.44,138.95,138.24,138.35,49348.0
2017-08-03 09:30:00,145.0,147.19,143.0,144.76,28678.0,145.0,147.19,143.0,144.76,28678.0
2017-08-03 10:00:00,144.09,144.37,142.17,143.02,27861.0,144.09,144.37,142.17,143.02,27861.0
2017-08-03 10:30:00,143.2,144.5,143.07,144.34,19472.0,143.2,144.5,143.07,144.34,19472.0
2017-08-03 11:00:00,144.28,145.5,144.19,145.5,21959.0,144.28,145.5,144.19,145.5,21959.0
2017-08-03 11:30:00,145.5,147.88,145.46,147.88,23431.0,145.5,147.88,145.46,147.88,23431.0
2017-08-03 12:00:00,147.62,147.63,146.35,147.18,21908.0,147.62,147.63,146.35,147.18,21908.0
2017-08-03 12:30:00,146.79,147.64,146.15,147.48,14133.0,146.79,147.64,146.15,147.48,14133.0
2017-08-03 13:00:00,147.48,148.37,146.99,147.51,19496.0,147.48,148.37,146.99,147.51,19496.0
2017-08-03 13:30:00,147.78,147.78,145.98,146.5,7973.0,147.78,147.78,145.98,146.5,7973.0
2017-08-03 14:00:00,146.41,147.0,145.7,146.37,10493.0,146.41,147.0,145.7,146.37,10493.0
2017-08-03 14:30:00,146.61,146.91,146.29,146.65,11093.0,146.61,146.91,146.29,146.65,11093.0
2017-08-03 15:00:00,146.61,147.65,146.61,147.14,15238.0,146.61,147.65,146.61,147.14,15238.0
2017-08-03 15:30:00,147.33,147.63,146.92,147.5,51243.0,147.33,147.63,146.92,147.5,51243.0
2017-08-04 09:30:00,148.62,148.62,147.05,147.22,8169.0,148.62,148.62,147.05,147.22,8169.0
2017-08-04 10:00:00,147.22,147.85,147.14,147.73,9584.0,147.22,147.85,147.14,147.73,9584.0
2017-08-04 10:30:00,147.69,148.23,147.4,147.93,7093.0,147.69,148.23,147.4,147.93,7093.0
2017-08-04 11:00:00,147.96,148.06,147.39,147.96,9791.0,147.96,148.06,147.39,147.96,9791.0
2017-08-04 11:30:00,147.87,148.23,147.7,148.23,5985.0,147.87,148.23,147.7,148.23,5985.0
2017-08-04 12:00:00,148.2,148.33,147.44,147.63,3000.0,148.2,148.33,147.44,147.63,3000.0
2017-08-04 12:30:00,147.53,147.73,147.44,147.44,3530.0,147.53,147.73,147.44,147.44,3530.0
2017-08-04 13:00:00,147.5,147.53,146.9,147.02,4100.0,147.5,147.53,146.9,147.02,4100.0
2017-08-04 13:30:00,147.08,147.08,146.69,146.93,9660.0,147.08,147.08,146.69,146.93,9660.0
2017-08-04 14:00:00,146.96,147.52,146.91,147.51,7015.0,146.96,147.52,146.91,147.51,7015.0
2017-08-04 14:30:00,147.39,147.41,147.06,147.17,2524.0,147.39,147.41,147.06,147.17,2524.0
2017-08-04 15:00:00,147.15,147.69,147.14,147.6,11244.0,147.15,147.69,147.14,147.6,11244.0
2017-08-04 15:30:00,147.59,148.39,147.53,148.37,42766.0,147.59,148.39,147.53,148.37,42766.0
2017-08-07 09:30:00,148.2,148.24,147.47,147.47,17578.0,148.2,148.24,147.47,147.47,17578.0
2017-08-07 10:00:00,147.48,148.09,146.92,147.75,10636.0,147.48,148.09,146.92,147.75,10636.0
2017-08-07 10:30:00,147.7,147.86,147.34,147.58,14527.0,147.7,147.86,147.34,147.58,14527.0
2017-08-07 11:00:00,147.46,147.53,146.73,146.96,18128.0,147.46,147.53,146.73,146.96,18128.0
2017-08-07 11:30:00,147.0,147.84,146.94,147.42,8280.0,147.0,147.84,146.94,147.42,8280.0
2017-08-07 12:00:00,147.52,147.53,147.15,147.47,5383.0,147.52,147.53,147.15,147.47,5383.0
2017-08-07 12:30:00,147.34,147.56,147.0,147.46,6031.0,147.34,147.56,147.0,147.46,6031.0
2017-08-07 13:00:00,147.4,147.78,147.06,147.26,6583.0,147.4,147.78,147.06,147.26,6583.0
2017-08-07 13:30:00,147.21,147.32,146.77,147.14,8954.0,147.21,147.32,146.77,147.14,8954.0
2017-08-07 14:00:00,147.0,147.18,146.64,147.0,8036.0,147.0,147.18,146.64,147.0,8036.0
2017-08-07 14:30:00,146.99,147.42,146.99,147.06,5815.0,146.99,147.42,146.99,147.06,5815.0
2017-08-07 15:00:00,147.09,147.36,147.04,147.05,6262.0,147.09,147.36,147.04,147.05,6262.0
2017-08-07 15:30:00,147.02,147.41,146.91,147.13,31135.0,147.02,147.41,146.91,147.13,31135.0
2017-08-08 09:30:00,147.04,147.36,144.82,146.87,12109.0,147.04,147.36,144.82,146.87,12109.0
2017-08-08 10:00:00,146.9,147.53,146.8,147.16,6865.0,146.9,147.53,146.8,147.16,6865.0
2017-08-08 10:30:00,147.08,147.46,146.94,147.32,3786.0,147.08,147.46,146.94,147.32,3786.0
2017-08-08 11:00:00,147.52,147.54,147.21,147.21,2000.0,147.52,147.54,147.21,147.21,2000.0
2017-08-08 11:30:00,147.35,147.62,147.16,147.28,4953.0,147.35,147.62,147.16,147.28,4953.0
2017-08-08 12:00:00,147.22,147.34,146.82,146.96,6700.0,147.22,147.34,146.82,146.96,6700.0
2017-08-08 12:30:00,147.01,147.19,146.54,146.6,8196.0,147.01,147.19,146.54,146.6,8196.0
2017-08-08 13:00:00,146.57,147.06,146.46,146.53,7225.0,146.57,147.06,146.46,146.53,7225.0
2017-08-08 13:30:00,146.6,147.03,146.49,146.71,4352.0,146.6,147.03,146.49,146.71,4352.0
2017-08-08 14:00:00,146.88,147.0,146.7,146.8,2100.0,146.88,147.0,146.7,146.8,2100.0
2017-08-08 14:30:00,146.94,147.07,146.67,146.9,5676.0,146.94,147.07,146.67,146.9,5676.0
2017-08-08 15:00:00,147.12,147.12,146.64,146.7,7695.0,147.12,147.12,146.64,146.7,7695.0
2017-08-08 15:30:00,146.69,146.89,146.46,146.79,22152.0,146.69,146.89,146.46,146.79,22152.0
2017-08-09 09:30:00,146.32,147.2,146.25,147.04,5700.0,146.32,147.2,146.25,147.04,5700.0
2017-08-09 10:00:00,147.11,147.19,146.04,146.09,10573.0,147.11,147.19,146.04,146.09,10573.0
2017-08-09 10:30:00,146.2,146.45,146.07,146.45,7419.0,146.2,146.45,146.07,146.45,7419.0
2017-08-09 11:00:00,146.67,146.88,146.63,146.74,4495.0,146.67,146.88,146.63,146.74,4495.0
2017-08-09 11:30:00,146.83,147.26,146.83,147.22,3200.0,146.83,147.26,146.83,147.22,3200.0
2017-08-09 12:00:00,147.15,147.34,146.71,147.08,2200.0,147.15,147.34,146.71,147.08,2200.0
2017-08-09 12:30:00,147.21,147.21,146.71,146.82,2351.0,147.21,147.21,146.71,146.82,2351.0
2017-08-09 13:00:00,146.8,146.88,146.61,146.61,2887.0,146.8,146.88,146.61,146.61,2887.0
2017-08-09 13:30:00,146.58,147.06,146.58,147.06,3360.0,146.58,147.06,146.58,147.06,3360.0
2017-08-09 14:00:00,147.1,147.43,146.75,147.11,4267.0,147.1,147.43,146.75,147.11,4267.0
2017-08-09 14:30:00,147.03,147.03,146.65,146.65,3931.0,147.03,147.03,146.65,146.65,3931.0
2017-08-09 15:00:00,146.72,146.99,146.62,146.73,35929.0,146.72,146.99,146.62,146.73,35929.0
2017-08-09 15:30:00,146.72,147.24,146.39,147.18,29132.0,146.72,147.24,146.39,147.18,29132.0
2017-08-10 09:30:00,146.52,146.72,145.88,146.33,6650.0,146.52,146.72,145.88,146.33,6650.0
2017-08-10 10:00:00,146.17,146.17,145.43,145.78,2798.0,146.17,146.17,145.43,145.78,2798.0
2017-08-10 10:30:00,146.17,146.46,145.52,146.16,4650.0,146.17,146.46,145.52,146.16,4650.0
2017-08-10 11:00:00,145.83,146.23,145.47,145.47,2915.0,145.83,146.23,145.47,145.47,2915.0
2017-08-10 11:30:00,145.61,145.78,145.53,145.58,8709.0,145.61,145.78,145.53,145.58,8709.0
2017-08-10 12:00:00,145.61,145.62,145.18,145.28,4003.0,145.61,145.62,145.18,145.28,4003.0
2017-08-10 12:30:00,145.28,146.26,145.28,146.03,8560.0,145.28,146.26,145.28,146.03,8560.0
2017-08-10 13:00:00,146.08,146.75,146.04,146.51,7620.0,146.08,146.75,146.04,146.51,7620.0
2017-08-10 13:30:00,146.41,146.41,145.59,145.86,4478.0,146.41,146.41,145.59,145.86,4478.0
2017-08-10 14:00:00,145.83,146.46,145.65,146.4,6161.0,145.83,146.46,145.65,146.4,6161.0
2017-08-10 14:30:00,146.37,146.54,145.89,146.03,7514.0,146.37,146.54,145.89,146.03,7514.0
2017-08-10 15:00:00,145.75,145.84,145.07,145.15,10745.0,145.75,145.84,145.07,145.15,10745.0
2017-08-10 15:30:00,145.1,145.21,144.79,144.99,23453.0,145.1,145.21,144.79,144.99,23453.0
2017-08-11 09:30:00,145.47,146.2,145.24,145.24,8674.0,145.47,146.2,145.24,145.24,8674.0
2017-08-11 10:00:00,145.65,146.25,145.38,145.91,2235.0,145.65,146.25,145.38,145.91,2235.0
2017-08-11 10:30:00,146.1,146.43,146.1,146.27,1304.0,146.1,146.43,146.1,146.27,1304.0
2017-08-11 11:00:00,146.12,146.23,145.41,145.8,3125.0,146.12,146.23,145.41,145.8,3125.0
2017-08-11 11:30:00,145.82,146.04,145.71,145.71,3004.0,145.82,146.04,145.71,145.71,3004.0
2017-08-11 12:00:00,145.71,145.88,145.45,145.73,2694.0,145.71,145.88,145.45,145.73,2694.0
2017-08-11 12:30:00,145.87,146.06,145.17,145.17,12634.0,145.87,146.06,145.17,145.17,12634.0
2017-08-11 13:00:00,145.17,145.97,144.97,145.56,11108.0,145.17,145.97,144.97,145.56,11108.0
2017-08-11 13:30:00,145.44,145.55,145.35,145.45,928.0,145.44,145.55,145.35,145.45,928.0
2017-08-11 14:00:00,145.41,145.66,145.19,145.27,3900.0,145.41,145.66,145.19,145.27,3900.0
2017-08-11 14:30:00,144.96,145.52,144.96,145.21,3136.0,144.96,145.52,144.96,145.21,3136.0
2017-08-11 15:00:00,145.32,145.53,144.78,145.06,7350.0,145.32,145.53,144.78,145.06,7350.0
2017-08-11 15:30:00,145.05,145.12,144.76,144.76,28691.0,145.05,145.12,144.76,144.76,28691.0
2017-08-14 09:30:00,146.09,146.85,145.01,146.33,7117.0,146.09,146.85,145.01,146.33,7117.0
2017-08-14 10:00:00,146.03,146.91,146.03,146.91,6464.0,146.03,146.91,146.03,146.91,6464.0
2017-08-14 10:30:00,146.78,147.09,146.71,146.71,1570.0,146.78,147.09,146.71,146.71,1570.0
2017-08-14 11:00:00,146.84,146.93,146.43,146.77,8050.0,146.84,146.93,146.43,146.77,8050.0
2017-08-14 11:30:00,146.88,147.35,146.88,147.08,5617.0,146.88,147.35,146.88,147.08,5617.0
2017-08-14 12:00:00,146.94,147.05,146.71,146.92,8600.0,146.94,147.05,146.71,146.92,8600.0
2017-08-14 12:30:00,146.83,147.03,146.73,146.78,8700.0,146.83,147.03,146.73,146.78,8700.0
2017-08-14 13:00:00,146.75,146.94,146.75,146.84,6300.0,146.75,146.94,146.75,146.84,6300.0
2017-08-14 13:30:00,146.82,147.41,146.82,147.41,7023.0,146.82,147.41,146.82,147.41,7023.0
2017-08-14 14:00:00,147.39,147.56,146.87,147.06,5491.0,147.39,147.56,146.87,147.06,5491.0
2017-08-14 14:30:00,147.09,147.1,146.77,146.81,2200.0,147.09,147.1,146.77,146.81,2200.0
2017-08-14 15:00:00,146.85,147.17,146.72,147.17,2392.0,146.85,147.17,146.72,147.17,2392.0
2017-08-14 15:30:00,147.14,147.23,146.77,147.16,21140.0,147.14,147.23,146.77,147.16,21140.0
2017-08-15 09:30:00,147.35,147.96,146.85,147.85,23203.0,147.35,147.96,146.85,147.85,23203.0
2017-08-15 10:00:00,147.75,147.75,147.33,147.43,6573.0,147.75,147.75,147.33,147.43,6573.0
2017-08-15 10:30:00,147.28,147.29,146.39,147.03,3416.0,147.28,147.29,146.39,147.03,3416.0
2017-08-15 11:00:00,146.89,147.0,146.68,146.88,2600.0,146.89,147.0,146.68,146.88,2600.0
2017-08-15 11:30:00,146.83,147.1,146.68,146.86,3000.0,146.83,147.1,146.68,146.86,3000.0
2017-08-15 12:00:00,146.75,147.0,146.68,146.8,2900.0,146.75,147.0,146.68,146.8,2900.0
2017-08-15 12:30:00,146.86,146.95,146.69,146.84,2549.0,146.86,146.95,146.69,146.84,2549.0
2017-08-15 13:00:00,146.79,146.93,146.67,146.71,4200.0,146.79,146.93,146.67,146.71,4200.0
2017-08-15 13:30:00,146.69,146.98,146.63,146.66,2357.0,146.69,146.98,146.63,146.66,2357.0
2017-08-15 14:00:00,146.64,146.8,146.58,146.58,2341.0,146.64,146.8,146.58,146.58,2341.0
2017-08-15 14:30:00,146.59,146.68,146.45,146.66,2400.0,146.59,146.68,146.45,146.66,2400.0
2017-08-15 15:00:00,146.55,147.09,146.55,146.99,10632.0,146.55,147.09,146.55,146.99,10632.0
2017-08-15 15:30:00,146.97,147.09,146.76,146.93,33442.0,146.97,147.09,146.76,146.93,33442.0
2017-08-16 09:30:00,147.66,147.76,147.16,147.41,32352.0,147.66,147.76,147.16,147.41,32352.0
2017-08-16 10:00:00,147.61,147.95,147.42,147.91,17400.0,147.61,147.95,147.42,147.91,17400.0
2017-08-16 10:30:00,147.6,147.81,147.49,147.5,2010.0,147.6,147.81,147.49,147.5,2010.0
2017-08-16 11:00:00,147.46,147.52,147.3,147.3,2119.0,147.46,147.52,147.3,147.3,2119.0
2017-08-16 11:30:00,147.36,147.58,147.36,147.48,2300.0,147.36,147.58,147.36,147.48,2300.0
2017-08-16 12:00:00,147.51,147.61,147.42,147.51,1500.0,147.51,147.61,147.42,147.51,1500.0
2017-08-16 12:30:00,147.42,147.53,147.27,147.3,2700.0,147.42,147.53,147.27,147.3,2700.0
2017-08-16 13:00:00,147.27,147.41,147.06,147.11,2295.0,147.27,147.41,147.06,147.11,2295.0
2017-08-16 13:30:00,147.15,147.42,147.13,147.37,2729.0,147.15,147.42,147.13,147.37,2729.0
2017-08-16 14:00:00,147.25,147.3,146.83,146.98,2150.0,147.25,147.3,146.83,146.98,2150.0
2017-08-16 14:30:00,146.89,147.2,146.83,147.13,2535.0,146.89,147.2,146.83,147.13,2535.0
2017-08-16 15:00:00,147.0,147.17,146.77,146.89,14001.0,147.0,147.17,146.77,146.89,14001.0
2017-08-16 15:30:00,146.99,147.32,146.63,147.29,23779.0,146.99,147.32,146.63,147.29,23779.0
2017-08-17 09:30:00,146.77,147.69,146.56,147.31,14234.0,146.77,147.69,146.56,147.31,14234.0
2017-08-17 10:00:00,147.07,147.07,146.3,146.31,3705.0,147.07,147.07,146.3,146.31,3705.0
2017-08-17 10:30:00,146.44,146.45,145.89,146.41,7943.0,146.44,146.45,145.89,146.41,7943.0
2017-08-17 11:00:00,146.23,146.86,146.21,146.21,6742.0,146.23,146.86,146.21,146.21,6742.0
2017-08-17 11:30:00,146.21,146.21,145.56,145.63,1700.0,146.21,146.21,145.56,145.63,1700.0
2017-08-17 12:00:00,145.9,146.05,145.55,145.7,4701.0,145.9,146.05,145.55,145.7,4701.0
2017-08-17 12:30:00,145.61,145.61,145.32,145.33,1400.0,145.61,145.61,145.32,145.33,1400.0
2017-08-17 13:00:00,145.49,145.52,145.15,145.21,1950.0,145.49,145.52,145.15,145.21,1950.0
2017-08-17 13:30:00,145.28,145.62,145.2,145.45,10307.0,145.28,145.62,145.2,145.45,10307.0
2017-08-17 14:00:00,145.4,145.4,144.58,145.2,4969.0,145.4,145.4,144.58,145.2,4969.0
2017-08-17 14:30:00,145.21,145.34,144.98,145.06,2515.0,145.21,145.34,144.98,145.06,2515.0
2017-08-17 15:00:00,144.97,144.99,144.51,144.62,4150.0,144.97,144.99,144.51,144.62,4150.0
2017-08-17 15:30:00,144.51,144.86,143.66,143.91,20866.0,144.51,144.86,143.66,143.91,20866.0
2017-08-18 09:30:00,143.54,144.41,143.01,143.5,11786.0,143.54,144.41,143.01,143.5,11786.0
2017-08-18 10:00:00,143.89,144.47,143.84,144.47,2500.0,143.89,144.47,143.84,144.47,2500.0
2017-08-18 10:30:00,144.21,144.27,143.92,144.15,8400.0,144.21,144.27,143.92,144.15,8400.0
2017-08-18 11:00:00,144.0,144.14,143.79,144.0,20711.0,144.0,144.14,143.79,144.0,20711.0
2017-08-18 11:30:00,143.96,144.09,143.82,144.0,8569.0,143.96,144.09,143.82,144.0,8569.0
2017-08-18 12:00:00,143.99,144.09,143.78,144.09,5468.0,143.99,144.09,143.78,144.09,5468.0
2017-08-18 12:30:00,144.18,144.66,143.83,144.5,5063.0,144.18,144.66,143.83,144.5,5063.0
2017-08-18 13:00:00,144.49,144.51,143.95,144.17,4810.0,144.49,144.51,143.95,144.17,4810.0
2017-08-18 13:30:00,144.11,144.34,143.97,144.25,4732.0,144.11,144.34,143.97,144.25,4732.0
2017-08-18 14:00:00,144.22,144.26,143.9,144.1,7182.0,144.22,144.26,143.9,144.1,7182.0
2017-08-18 14:30:00,144.17,144.17,143.87,143.91,6290.0,144.17,144.17,143.87,143.91,6290.0
2017-08-18 15:00:00,143.88,144.4,143.88,144.21,11504.0,143.88,144.4,143.88,144.21,11504.0
2017-08-18 15:30:00,144.22,144.32,143.79,143.92,29697.0,144.22,144.32,143.79,143.92,29697.0
2017-08-21 09:30:00,143.89,144.81,143.42,143.68,3021.0,143.89,144.81,143.42,143.68,3021.0
2017-08-21 10:00:00,143.56,143.79,142.89,142.97,9023.0,143.56,143.79,142.89,142.97,9023.0
2017-08-21 10:30:00,143.11,143.38,142.78,142.93,4213.0,143.11,143.38,142.78,142.93,4213.0
2017-08-21 11:00:00,143.32,143.62,143.16,143.62,3854.0,143.32,143.62,143.16,143.62,3854.0
2017-08-21 11:30:00,143.5,143.52,143.08,143.47,3134.0,143.5,143.52,143.08,143.47,3134.0
2017-08-21 12:00:00,143.13,143.44,143.13,143.25,3100.0,143.13,143.44,143.13,143.25,3100.0
2017-08-21 12:30:00,143.35,143.72,143.24,143.72,3438.0,143.35,143.72,143.24,143.72,3438.0
2017-08-21 13:00:00,143.59,143.95,143.59,143.62,2794.0,143.59,143.95,143.59,143.62,2794.0
2017-08-21 13:30:00,143.46,143.7,143.4,143.44,2500.0,143.46,143.7,143.4,143.44,2500.0
2017-08-21 14:00:00,143.35,143.62,143.35,143.61,700.0,143.35,143.62,143.35,143.61,700.0
2017-08-21 14:30:00,143.41,143.79,143.41,143.79,1322.0,143.41,143.79,143.41,143.79,1322.0
2017-08-21 15:00:00,143.67,143.77,143.44,143.46,2306.0,143.67,143.77,143.44,143.46,2306.0
2017-08-21 15:30:00,143.84,143.92,143.51,143.59,31406.0,143.84,143.92,143.51,143.59,31406.0
2017-08-22 09:30:00,143.96,144.57,143.5,144.47,11104.0,143.96,144.57,143.5,144.47,11104.0
2017-08-22 10:00:00,144.8,145.0,144.68,144.99,4275.0,144.8,145.0,144.68,144.99,4275.0
2017-08-22 10:30:00,144.86,145.12,144.5,144.89,7794.0,144.86,145.12,144.5,144.89,7794.0
2017-08-22 11:00:00,145.0,145.04,144.75,144.75,4507.0,145.0,145.04,144.75,144.75,4507.0
2017-08-22 11:30:00,144.63,145.44,144.63,145.18,5858.0,144.63,145.44,144.63,145.18,5858.0
2017-08-22 12:00:00,145.13,145.23,144.89,145.02,2400.0,145.13,145.23,144.89,145.02,2400.0
2017-08-22 12:30:00,145.03,145.14,144.9,145.14,1392.0,145.03,145.14,144.9,145.14,1392.0
2017-08-22 13:00:00,145.06,145.42,145.05,145.14,4200.0,145.06,145.42,145.05,145.14,4200.0
2017-08-22 13:30:00,145.18,145.23,144.73,144.74,2729.0,145.18,145.23,144.73,144.74,2729.0
2017-08-22 14:00:00,144.85,145.24,144.77,145.24,1102.0,144.85,145.24,144.77,145.24,1102.0
2017-08-22 14:30:00,145.23,145.28,145.06,145.16,5901.0,145.23,145.28,145.06,145.16,5901.0
2017-08-22 15:00:00,145.16,145.21,144.99,145.03,3500.0,145.16,145.21,144.99,145.03,3500.0
2017-08-22 15:30:00,145.05,145.13,144.93,145.05,19688.0,145.05,145.13,144.93,145.05,19688.0
2017-08-23 09:30:00,144.1,144.37,143.93,144.1,2791.0,144.1,144.37,143.93,144.1,2791.0
2017-08-23 10:00:00,144.31,145.01,144.1,144.31,5618.0,144.31,145.01,144.1,144.31,5618.0
2017-08-23 10:30:00,144.52,144.88,144.52,144.54,7300.0,144.52,144.88,144.52,144.54,7300.0
2017-08-23 11:00:00,144.5,144.58,144.2,144.58,1400.0,144.5,144.58,144.2,144.58,1400.0
2017-08-23 11:30:00,144.47,144.73,144.47,144.6,2393.0,144.47,144.73,144.47,144.6,2393.0
2017-08-23 12:00:00,144.29,144.7,144.29,144.56,3375.0,144.29,144.7,144.29,144.56,3375.0
2017-08-23 12:30:00,144.6,144.68,144.43,144.64,2800.0,144.6,144.68,144.43,144.64,2800.0
2017-08-23 13:00:00,144.65,144.75,144.6,144.6,3428.0,144.65,144.75,144.6,144.6,3428.0
2017-08-23 13:30:00,144.49,144.61,144.32,144.32,1899.0,144.49,144.61,144.32,144.32,1899.0
2017-08-23 14:00:00,144.32,144.46,144.27,144.41,5010.0,144.32,144.46,144.27,144.41,5010.0
2017-08-23 14:30:00,144.48,144.58,144.44,144.49,3162.0,144.48,144.58,144.44,144.49,3162.0
2017-08-23 15:00:00,144.42,144.71,144.32,144.51,5912.0,144.42,144.71,144.32,144.51,5912.0
2017-08-23 15:30:00,144.47,144.67,144.41,144.47,13999.0,144.47,144.67,144.41,144.47,13999.0
2017-08-24 09:30:00,144.65,145.32,144.28,144.69,24215.0,144.65,145.32,144.28,144.69,24215.0
2017-08-24 10:00:00,144.58,144.69,144.53,144.69,500.0,144.58,144.69,144.53,144.69,500.0
2017-08-24 10:30:00,145.04,145.24,144.98,145.24,1700.0,145.04,145.24,144.98,145.24,1700.0
2017-08-24 11:00:00,145.24,145.74,145.24,145.31,42910.0,145.24,145.74,145.24,145.31,42910.0
2017-08-24 11:30:00,145.31,145.78,145.29,145.52,3959.0,145.31,145.78,145.29,145.52,3959.0
2017-08-24 12:00:00,145.75,145.93,145.58,145.58,6656.0,145.75,145.93,145.58,145.58,6656.0
2017-08-24 12:30:00,145.75,145.75,145.55,145.68,3645.0,145.75,145.75,145.55,145.68,3645.0
2017-08-24 13:00:00,145.65,145.86,145.53,145.65,4272.0,145.65,145.86,145.53,145.65,4272.0
2017-08-24 13:30:00,145.6,145.8,145.47,145.8,4308.0,145.6,145.8,145.47,145.8,4308.0
2017-08-24 14:00:00,145.81,145.94,145.6,145.65,9610.0,145.81,145.94,145.6,145.65,9610.0
2017-08-24 14:30:00,145.68,145.85,145.58,145.71,2822.0,145.68,145.85,145.58,145.71,2822.0
2017-08-24 15:00:00,145.67,145.71,145.52,145.53,7427.0,145.67,145.71,145.52,145.53,7427.0
2017-08-24 15:30:00,145.47,145.65,145.44,145.46,13197.0,145.47,145.65,145.44,145.46,13197.0
2017-08-25 09:30:00,146.11,146.25,145.6,145.75,3356.0,146.11,146.25,145.6,145.75,3356.0
2017-08-25 10:00:00,145.76,145.76,145.3,145.3,1861.0,145.76,145.76,145.3,145.3,1861.0
2017-08-25 10:30:00,145.42,145.46,145.16,145.16,1528.0,145.42,145.46,145.16,145.16,1528.0
2017-08-25 11:00:00,145.18,145.95,145.15,145.83,3780.0,145.18,145.95,145.15,145.83,3780.0
2017-08-25 11:30:00,145.73,145.88,145.51,145.51,1400.0,145.73,145.88,145.51,145.51,1400.0
2017-08-25 12:00:00,145.49,145.8,145.35,145.8,2173.0,145.49,145.8,145.35,145.8,2173.0
2017-08-25 12:30:00,145.73,145.83,145.66,145.79,2560.0,145.73,145.83,145.66,145.79,2560.0
2017-08-25 13:00:00,145.79,145.8,145.64,145.64,1900.0,145.79,145.8,145.64,145.64,1900.0
2017-08-25 13:30:00,145.66,145.78,145.57,145.72,2847.0,145.66,145.78,145.57,145.72,2847.0
2017-08-25 14:00:00,145.8,145.94,145.78,145.83,4253.0,145.8,145.94,145.78,145.83,4253.0
2017-08-25 14:30:00,145.82,145.85,145.69,145.73,3147.0,145.82,145.85,145.69,145.73,3147.0
2017-08-25 15:00:00,145.69,145.9,145.55,145.75,5591.0,145.69,145.9,145.55,145.75,5591.0
2017-08-25 15:30:00,145.7,145.71,145.24,145.34,14277.0,145.7,145.71,145.24,145.34,14277.0
2017-08-28 09:30:00,145.89,145.89,145.34,145.34,1775.0,145.89,145.89,145.34,145.34,1775.0
2017-08-28 10:00:00,145.24,145.24,144.4,144.47,2902.0,145.24,145.24,144.4,144.47,2902.0
2017-08-28 10:30:00,144.73,145.47,144.73,145.23,3500.0,144.73,145.47,144.73,145.23,3500.0
2017-08-28 11:00:00,144.99,145.09,144.95,144.96,650.0,144.99,145.09,144.95,144.96,650.0
2017-08-28 11:30:00,144.95,145.24,144.88,145.24,2855.0,144.95,145.24,144.88,145.24,2855.0
2017-08-28 12:00:00,145.23,145.6,144.86,145.07,3367.0,145.23,145.6,144.86,145.07,3367.0
2017-08-28 12:30:00,145.05,145.09,145.04,145.09,300.0,145.05,145.09,145.04,145.09,300.0
2017-08-28 13:00:00,145.13,145.33,145.13,145.26,1018.0,145.13,145.33,145.13,145.26,1018.0
2017-08-28 13:30:00,145.35,145.37,145.11,145.37,2214.0,145.35,145.37,145.11,145.37,2214.0
2017-08-28 14:00:00,145.31,145.31,145.15,145.23,1933.0,145.31,145.31,145.15,145.23,1933.0
2017-08-28 14:30:00,145.28,145.33,145.15,145.16,1419.0,145.28,145.33,145.15,145.16,1419.0
2017-08-28 15:00:00,145.19,145.51,145.18,145.44,3820.0,145.19,145.51,145.18,145.44,3820.0
2017-08-28 15:30:00,145.49,145.49,144.98,145.39,11246.0,145.49,145.49,144.98,145.39,11246.0
2017-08-29 09:30:00,144.5,145.81,144.5,145.77,2227.0,144.5,145.81,144.5,145.77,2227.0
2017-08-29 10:00:00,145.69,145.73,145.26,145.73,1800.0,145.69,145.73,145.26,145.73,1800.0
2017-08-29 10:30:00,145.72,145.72,145.25,145.71,1515.0,145.72,145.72,145.25,145.71,1515.0
2017-08-29 11:00:00,145.65,146.06,145.65,146.06,3657.0,145.65,146.06,145.65,146.06,3657.0
2017-08-29 11:30:00,145.99,146.28,145.74,146.11,1996.0,145.99,146.28,145.74,146.11,1996.0
2017-08-29 12:00:00,146.14,146.56,146.14,146.27,14609.0,146.14,146.56,146.14,146.27,14609.0
2017-08-29 12:30:00,146.26,147.09,146.12,146.91,8100.0,146.26,147.09,146.12,146.91,8100.0
2017-08-29 13:00:00,146.81,147.13,146.76,147.13,1000.0,146.81,147.13,146.76,147.13,1000.0
2017-08-29 13:30:00,146.89,147.5,146.78,147.5,35098.0,146.89,147.5,146.78,147.5,35098.0
2017-08-29 14:00:00,147.49,147.67,147.34,147.67,7018.0,147.49,147.67,147.34,147.67,7018.0
2017-08-29 14:30:00,147.56,147.59,147.43,147.44,2400.0,147.56,147.59,147.43,147.44,2400.0
2017-08-29 15:00:00,147.42,147.61,147.38,147.5,5546.0,147.42,147.61,147.38,147.5,5546.0
2017-08-29 15:30:00,147.51,147.73,147.32,147.54,13769.0,147.51,147.73,147.32,147.54,13769.0
2017-08-30 09:30:00,147.54,147.69,147.02,147.52,5283.0,147.54,147.69,147.02,147.52,5283.0
2017-08-30 10:00:00,147.52,148.21,147.51,147.85,6529.0,147.52,148.21,147.51,147.85,6529.0
2017-08-30 10:30:00,148.03,148.03,147.26,147.79,5219.0,148.03,148.03,147.26,147.79,5219.0
2017-08-30 11:00:00,147.72,147.83,147.54,147.61,2000.0,147.72,147.83,147.54,147.61,2000.0
2017-08-30 11:30:00,147.78,148.29,147.78,148.23,3500.0,147.78,148.29,147.78,148.23,3500.0
2017-08-30 12:00:00,148.21,148.68,148.12,148.25,7905.0,148.21,148.68,148.12,148.25,7905.0
2017-08-30 12:30:00,148.22,148.49,147.96,148.26,4436.0,148.22,148.49,147.96,148.26,4436.0
2017-08-30 13:00:00,148.18,148.31,148.15,148.29,1700.0,148.18,148.31,148.15,148.29,1700.0
2017-08-30 13:30:00,148.38,148.59,148.11,148.26,4300.0,148.38,148.59,148.11,148.26,4300.0
2017-08-30 14:00:00,148.12,148.66,148.11,148.44,2264.0,148.12,148.66,148.11,148.44,2264.0
2017-08-30 14:30:00,148.41,148.94,148.41,148.75,4072.0,148.41,148.94,148.41,148.75,4072.0
2017-08-30 15:00:00,148.7,149.16,148.67,149.04,9602.0,148.7,149.16,148.67,149.04,9602.0
2017-08-30 15:30:00,148.99,149.01,148.56,148.75,15594.0,148.99,149.01,148.56,148.75,15594.0
2017-08-31 09:30:00,149.26,149.26,148.23,148.8,3328.0,149.26,149.26,148.23,148.8,3328.0
2017-08-31 10:00:00,149.24,149.52,148.69,149.05,5798.0,149.24,149.52,148.69,149.05,5798.0
2017-08-31 10:30:00,149.05,149.18,148.76,149.18,8050.0,149.05,149.18,148.76,149.18,8050.0
2017-08-31 11:00:00,149.1,149.61,149.1,149.51,11112.0,149.1,149.61,149.1,149.51,11112.0
2017-08-31 11:30:00,149.5,149.97,149.4,149.93,7158.0,149.5,149.97,149.4,149.93,7158.0
2017-08-31 12:00:00,149.46,149.73,149.46,149.69,1800.0,149.46,149.73,149.46,149.69,1800.0
2017-08-31 12:30:00,149.64,149.95,149.62,149.76,5740.0,149.64,149.95,149.62,149.76,5740.0
2017-08-31 13:00:00,149.78,150.0,149.66,149.72,4426.0,149.78,150.0,149.66,149.72,4426.0
2017-08-31 13:30:00,149.9,150.37,149.5,149.57,4619.0,149.9,150.37,149.5,149.57,4619.0
2017-08-31 14:00:00,149.65,149.89,149.45,149.82,3518.0,149.65,149.89,149.45,149.82,3518.0
2017-08-31 14:30:00,149.74,149.98,149.57,149.98,2629.0,149.74,149.98,149.57,149.98,2629.0
2017-08-31 15:00:00,150.15,150.15,149.8,149.89,3246.0,150.15,150.15,149.8,149.89,3246.0
2017-08-31 15:30:00,149.89,150.36,149.82,150.05,18583.0,149.89,150.36,149.82,150.05,18583.0
2017-09-01 09:30:00,150.54,151.1,150.52,150.53,9125.0,150.54,151.1,150.52,150.53,9125.0
2017-09-01 10:00:00,150.66,151.54,150.65,151.26,6353.0,150.66,151.54,150.65,151.26,6353.0
2017-09-01 10:30:00,151.19,151.4,150.71,151.01,4870.0,151.19,151.4,150.71,151.01,4870.0
2017-09-01 11:00:00,150.93,150.96,150.42,150.55,4000.0,150.93,150.96,150.42,150.55,4000.0
2017-09-01 11:30:00,150.53,151.23,150.53,151.12,3695.0,150.53,151.23,150.53,151.12,3695.0
2017-09-01 12:00:00,151.07,151.07,150.77,150.84,2600.0,151.07,151.07,150.77,150.84,2600.0
2017-09-01 12:30:00,150.92,151.37,150.82,151.3,5400.0,150.92,151.37,150.82,151.3,5400.0
2017-09-01 13:00:00,151.3,151.33,150.81,151.04,17600.0,151.3,151.33,150.81,151.04,17600.0
2017-09-01 13:30:00,151.04,151.21,150.93,150.99,2400.0,151.04,151.21,150.93,150.99,2400.0
2017-09-01 14:00:00,150.81,150.89,150.5,150.64,4953.0,150.81,150.89,150.5,150.64,4953.0
2017-09-01 14:30:00,150.6,150.92,150.5,150.53,6614.0,150.6,150.92,150.5,150.53,6614.0
2017-09-01 15:00:00,150.43,150.54,150.29,150.42,4185.0,150.43,150.54,150.29,150.42,4185.0
2017-09-01 15:30:00,150.39,150.76,150.11,150.52,37958.0,150.39,150.76,150.11,150.52,37958.0
2017-09-05 09:30:00,150.61,150.99,149.11,149.51,7254.0,150.61,150.99,149.11,149.51,7254.0
2017-09-05 10:00:00,149.73,150.11,149.32,149.5,4700.0,149.73,150.11,149.32,149.5,4700.0
2017-09-05 10:30:00,149.5,149.66,149.28,149.36,6703.0,149.5,149.66,149.28,149.36,6703.0
2017-09-05 11:00:00,149.29,149.99,149.22,149.55,9712.0,149.29,149.99,149.22,149.55,9712.0
2017-09-05 11:30:00,149.93,149.97,149.6,149.8,2600.0,149.93,149.97,149.6,149.8,2600.0
2017-09-05 12:00:00,149.63,149.72,149.07,149.26,4363.0,149.63,149.72,149.07,149.26,4363.0
2017-09-05 12:30:00,149.06,149.25,148.73,149.04,4475.0,149.06,149.25,148.73,149.04,4475.0
2017-09-05 13:00:00,148.83,149.0,148.65,148.93,3500.0,148.83,149.0,148.65,148.93,3500.0
2017-09-05 13:30:00,148.74,149.03,148.58,148.92,1878.0,148.74,149.03,148.58,148.92,1878.0
2017-09-05 14:00:00,149.0,149.01,148.5,148.81,4400.0,149.0,149.01,148.5,148.81,4400.0
2017-09-05 14:30:00,149.08,149.11,148.36,148.7,7344.0,149.08,149.11,148.36,148.7,7344.0
2017-09-05 15:00:00,148.74,149.02,148.45,148.74,8950.0,148.74,149.02,148.45,148.74,8950.0
2017-09-05 15:30:00,148.88,149.13,148.63,148.89,27205.0,148.88,149.13,148.63,148.89,27205.0
2017-09-06 09:30:00,149.72,149.73,148.41,149.2,1618.0,149.72,149.73,148.41,149.2,1618.0
2017-09-06 10:00:00,149.13,149.13,147.84,148.2,12100.0,149.13,149.13,147.84,148.2,12100.0
2017-09-06 10:30:00,147.77,148.42,147.77,148.18,3770.0,147.77,148.42,147.77,148.18,3770.0
2017-09-06 11:00:00,147.9,148.13,147.68,148.11,5082.0,147.9,148.13,147.68,148.11,5082.0
2017-09-06 11:30:00,147.92,148.5,147.73,148.45,8557.0,147.92,148.5,147.73,148.45,8557.0
2017-09-06 12:00:00,148.29,148.68,148.28,148.28,1000.0,148.29,148.68,148.28,148.28,1000.0
2017-09-06 12:30:00,148.29,148.78,148.29,148.67,3797.0,148.29,148.78,148.29,148.67,3797.0
2017-09-06 13:00:00,148.62,148.99,148.58,148.79,2567.0,148.62,148.99,148.58,148.79,2567.0
2017-09-06 13:30:00,148.86,149.01,148.54,148.81,4498.0,148.86,149.01,148.54,148.81,4498.0
2017-09-06 14:00:00,148.71,148.91,148.65,148.75,2239.0,148.71,148.91,148.65,148.75,2239.0
2017-09-06 14:30:00,148.77,148.9,148.54,148.9,1800.0,148.77,148.9,148.54,148.9,1800.0
2017-09-06 15:00:00,148.81,149.04,148.64,148.97,8712.0,148.81,149.04,148.64,148.97,8712.0
2017-09-06 15:30:00,148.89,148.95,148.12,148.67,25049.0,148.89,148.95,148.12,148.67,25049.0
2017-09-07 09:30:00,148.87,148.87,147.42,147.7,25200.0,148.87,148.87,147.42,147.7,25200.0
2017-09-07 10:00:00,147.77,148.01,147.45,147.73,5908.0,147.77,148.01,147.45,147.73,5908.0
2017-09-07 10:30:00,147.83,148.99,147.67,148.99,11676.0,147.83,148.99,147.67,148.99,11676.0
2017-09-07 11:00:00,149.08,149.08,147.87,148.37,8524.0,149.08,149.08,147.87,148.37,8524.0
2017-09-07 11:30:00,148.45,148.74,147.96,148.38,8208.0,148.45,148.74,147.96,148.38,8208.0
2017-09-07 12:00:00,148.15,148.8,148.15,148.52,15415.0,148.15,148.8,148.15,148.52,15415.0
2017-09-07 12:30:00,148.48,148.81,148.45,148.72,4417.0,148.48,148.81,148.45,148.72,4417.0
2017-09-07 13:00:00,148.82,148.82,148.52,148.52,1500.0,148.82,148.82,148.52,148.52,1500.0
2017-09-07 13:30:00,148.7,149.03,148.54,148.56,2134.0,148.7,149.03,148.54,148.56,2134.0
2017-09-07 14:00:00,148.62,148.98,148.61,148.98,1798.0,148.62,148.98,148.61,148.98,1798.0
2017-09-07 14:30:00,149.04,149.04,148.62,148.96,3012.0,149.04,149.04,148.62,148.96,3012.0
2017-09-07 15:00:00,148.75,149.01,148.31,148.59,5692.0,148.75,149.01,148.31,148.59,5692.0
2017-09-07 15:30:00,148.46,149.03,148.45,149.02,16167.0,148.46,149.03,148.45,149.02,16167.0
2017-09-08 09:30:00,148.37,148.53,147.83,147.99,6302.0,148.37,148.53,147.83,147.99,6302.0
2017-09-08 10:00:00,148.02,149.2,148.02,149.18,6112.0,148.02,149.2,148.02,149.18,6112.0
2017-09-08 10:30:00,148.99,149.76,148.99,149.75,1700.0,148.99,149.76,148.99,149.75,1700.0
2017-09-08 11:00:00,149.73,149.92,149.16,149.61,3877.0,149.73,149.92,149.16,149.61,3877.0
2017-09-08 11:30:00,149.72,150.04,149.64,149.97,2620.0,149.72,150.04,149.64,149.97,2620.0
2017-09-08 12:00:00,149.87,149.88,149.42,149.88,3139.0,149.87,149.88,149.42,149.88,3139.0
2017-09-08 12:30:00,149.78,150.2,149.77,150.2,1236.0,149.78,150.2,149.77,150.2,1236.0
2017-09-08 13:00:00,150.2,150.21,149.85,150.03,4412.0,150.2,150.21,149.85,150.03,4412.0
2017-09-08 13:30:00,149.99,150.7,149.99,150.57,6600.0,149.99,150.7,149.99,150.57,6600.0
2017-09-08 14:00:00,150.43,150.91,150.43,150.58,3534.0,150.43,150.91,150.43,150.58,3534.0
2017-09-08 14:30:00,150.58,150.98,150.11,150.82,6100.0,150.58,150.98,150.11,150.82,6100.0
2017-09-08 15:00:00,150.61,150.78,150.45,150.57,6926.0,150.61,150.78,150.45,150.57,6926.0
2017-09-08 15:30:00,150.43,151.21,150.43,151.01,28052.0,150.43,151.21,150.43,151.01,28052.0
2017-09-11 09:30:00,152.17,152.77,151.67,151.86,13255.0,152.17,152.77,151.67,151.86,13255.0
2017-09-11 10:00:00,151.89,152.83,151.88,152.32,26428.0,151.89,152.83,151.88,152.32,26428.0
2017-09-11 10:30:00,152.31,152.65,152.03,152.57,8000.0,152.31,152.65,152.03,152.57,8000.0
2017-09-11 11:00:00,152.44,152.62,152.18,152.62,2841.0,152.44,152.62,152.18,152.62,2841.0
2017-09-11 11:30:00,152.72,152.94,152.56,152.68,5760.0,152.72,152.94,152.56,152.68,5760.0
2017-09-11 12:00:00,152.68,152.85,152.25,152.81,6826.0,152.68,152.85,152.25,152.81,6826.0
2017-09-11 12:30:00,152.75,153.1,152.71,153.08,5628.0,152.75,153.1,152.71,153.08,5628.0
2017-09-11 13:00:00,153.02,153.52,152.95,153.27,4479.0,153.02,153.52,152.95,153.27,4479.0
2017-09-11 13:30:00,153.19,153.6,153.03,153.43,6000.0,153.19,153.6,153.03,153.43,6000.0
2017-09-11 14:00:00,153.43,153.69,153.18,153.69,13595.0,153.43,153.69,153.18,153.69,13595.0
2017-09-11 14:30:00,153.54,153.76,153.17,153.72,11165.0,153.54,153.76,153.17,153.72,11165.0
2017-09-11 15:00:00,153.44,153.67,153.41,153.62,9263.0,153.44,153.67,153.41,153.62,9263.0
2017-09-11 15:30:00,153.52,153.78,153.44,153.59,25612.0,153.52,153.78,153.44,153.59,25612.0
2017-09-12 09:30:00,153.91,154.91,153.61,154.34,8855.0,153.91,154.91,153.61,154.34,8855.0
2017-09-12 10:00:00,154.2,154.82,153.91,154.4,9731.0,154.2,154.82,153.91,154.4,9731.0
2017-09-12 10:30:00,154.23,154.47,153.48,154.17,12349.0,154.23,154.47,153.48,154.17,12349.0
2017-09-12 11:00:00,154.02,154.6,153.87,154.22,6356.0,154.02,154.6,153.87,154.22,6356.0
2017-09-12 11:30:00,154.2,154.74,154.1,154.46,2398.0,154.2,154.74,154.1,154.46,2398.0
2017-09-12 12:00:00,154.37,154.52,153.92,154.32,16007.0,154.37,154.52,153.92,154.32,16007.0
2017-09-12 12:30:00,154.36,154.58,154.09,154.1,6441.0,154.36,154.58,154.09,154.1,6441.0
2017-09-12 13:00:00,154.25,154.58,154.23,154.45,9461.0,154.25,154.58,154.23,154.45,9461.0
2017-09-12 13:30:00,154.41,154.92,154.33,154.44,10700.0,154.41,154.92,154.33,154.44,10700.0
2017-09-12 14:00:00,154.47,154.65,154.15,154.15,10695.0,154.47,154.65,154.15,154.15,10695.0
2017-09-12 14:30:00,154.28,154.31,154.08,154.2,4600.0,154.28,154.31,154.08,154.2,4600.0
2017-09-12 15:00:00,154.28,154.53,154.2,154.31,7513.0,154.28,154.53,154.2,154.31,7513.0
2017-09-12 15:30:00,154.25,154.76,154.2,154.57,23673.0,154.25,154.76,154.2,154.57,23673.0
2017-09-13 09:30:00,154.6,154.6,153.23,153.86,5848.0,154.6,154.6,153.23,153.86,5848.0
2017-09-13 10:00:00,154.11,154.56,153.93,154.01,9615.0,154.11,154.56,153.93,154.01,9615.0
2017-09-13 10:30:00,154.21,154.53,153.99,154.52,4706.0,154.21,154.53,153.99,154.52,4706.0
2017-09-13 11:00:00,154.44,154.61,154.09,154.61,3844.0,154.44,154.61,154.09,154.61,3844.0
2017-09-13 11:30:00,154.11,154.25,153.96,154.15,8764.0,154.11,154.25,153.96,154.15,8764.0
2017-09-13 12:00:00,154.25,154.34,154.03,154.09,7118.0,154.25,154.34,154.03,154.09,7118.0
2017-09-13 12:30:00,154.01,154.24,153.91,154.22,8308.0,154.01,154.24,153.91,154.22,8308.0
2017-09-13 13:00:00,154.25,154.86,154.18,154.25,10243.0,154.25,154.86,154.18,154.25,10243.0
2017-09-13 13:30:00,154.26,154.55,154.15,154.44,3241.0,154.26,154.55,154.15,154.44,3241.0
2017-09-13 14:00:00,154.36,154.51,154.28,154.28,2541.0,154.36,154.51,154.28,154.28,2541.0
2017-09-13 14:30:00,154.42,155.01,154.37,155.0,2670.0,154.42,155.01,154.37,155.0,2670.0
2017-09-13 15:00:00,154.76,154.76,154.23,154.37,4895.0,154.76,154.76,154.23,154.37,4895.0
2017-09-13 15:30:00,154.34,154.61,154.12,154.52,31592.0,154.34,154.61,154.12,154.52,31592.0
2017-09-14 09:30:00,154.39,154.82,153.98,154.67,7206.0,154.39,154.82,153.98,154.67,7206.0
2017-09-14 10:00:00,154.77,154.77,154.01,154.45,4521.0,154.77,154.77,154.01,154.45,4521.0
2017-09-14 10:30:00,154.38,154.49,154.19,154.45,2020.0,154.38,154.49,154.19,154.45,2020.0
2017-09-14 11:00:00,154.25,154.42,154.07,154.4,4213.0,154.25,154.42,154.07,154.4,4213.0
2017-09-14 11:30:00,154.38,154.38,154.11,154.19,2700.0,154.38,154.38,154.11,154.19,2700.0
2017-09-14 12:00:00,154.11,155.24,154.11,154.99,5100.0,154.11,155.24,154.11,154.99,5100.0
2017-09-14 12:30:00,154.65,155.02,154.65,154.8,8372.0,154.65,155.02,154.65,154.8,8372.0
2017-09-14 13:00:00,154.7,154.72,154.29,154.42,4496.0,154.7,154.72,154.29,154.42,4496.0
2017-09-14 13:30:00,154.2,154.59,154.11,154.21,12684.0,154.2,154.59,154.11,154.21,12684.0
2017-09-14 14:00:00,154.24,154.62,154.07,154.18,8700.0,154.24,154.62,154.07,154.18,8700.0
2017-09-14 14:30:00,154.27,154.47,154.06,154.06,2618.0,154.27,154.47,154.06,154.06,2618.0
2017-09-14 15:00:00,154.15,154.66,154.02,154.51,5548.0,154.15,154.66,154.02,154.51,5548.0
2017-09-14 15:30:00,154.51,154.89,154.4,154.83,22917.0,154.51,154.89,154.4,154.83,22917.0
2017-09-15 09:30:00,154.49,154.82,153.95,154.5,25282.0,154.49,154.82,153.95,154.5,25282.0
2017-09-15 10:00:00,154.5,155.25,154.32,154.89,6958.0,154.5,155.25,154.32,154.89,6958.0
2017-09-15 10:30:00,154.84,154.97,154.38,154.65,6246.0,154.84,154.97,154.38,154.65,6246.0
2017-09-15 11:00:00,154.36,155.04,154.36,155.04,3610.0,154.36,155.04,154.36,155.04,3610.0
2017-09-15 11:30:00,155.11,155.28,154.88,155.03,2960.0,155.11,155.28,154.88,155.03,2960.0
2017-09-15 12:00:00,155.04,155.04,154.72,154.92,5038.0,155.04,155.04,154.72,154.92,5038.0
2017-09-15 12:30:00,154.79,155.24,154.77,155.11,2910.0,154.79,155.24,154.77,155.11,2910.0
2017-09-15 13:00:00,155.22,155.71,155.06,155.42,10287.0,155.22,155.71,155.06,155.42,10287.0
2017-09-15 13:30:00,155.17,155.28,154.78,154.84,4302.0,155.17,155.28,154.78,154.84,4302.0
2017-09-15 14:00:00,154.77,155.14,154.48,155.14,6195.0,154.77,155.14,154.48,155.14,6195.0
2017-09-15 14:30:00,154.91,155.15,154.91,155.02,2200.0,154.91,155.15,154.91,155.02,2200.0
2017-09-15 15:00:00,155.0,155.06,154.65,154.74,4603.0,155.0,155.06,154.65,154.74,4603.0
2017-09-15 15:30:00,154.74,155.29,154.7,155.16,22023.0,154.74,155.29,154.7,155.16,22023.0
2017-09-18 09:30:00,155.78,156.95,155.62,156.1,7762.0,155.78,156.95,155.62,156.1,7762.0
2017-09-18 10:00:00,156.54,156.86,156.24,156.4,3876.0,156.54,156.86,156.24,156.4,3876.0
2017-09-18 10:30:00,156.59,156.71,156.2,156.5,4376.0,156.59,156.71,156.2,156.5,4376.0
2017-09-18 11:00:00,156.21,156.84,156.21,156.84,3552.0,156.21,156.84,156.21,156.84,3552.0
2017-09-18 11:30:00,157.02,157.24,156.57,156.97,7090.0,157.02,157.24,156.57,156.97,7090.0
2017-09-18 12:00:00,156.88,157.68,156.88,157.55,14408.0,156.88,157.68,156.88,157.55,14408.0
2017-09-18 12:30:00,157.41,157.45,157.24,157.36,2555.0,157.41,157.45,157.24,157.36,2555.0
2017-09-18 13:00:00,157.31,157.58,157.23,157.47,1672.0,157.31,157.58,157.23,157.47,1672.0
2017-09-18 13:30:00,157.26,157.74,157.21,157.74,2700.0,157.26,157.74,157.21,157.74,2700.0
2017-09-18 14:00:00,157.61,158.02,157.61,157.67,8581.0,157.61,158.02,157.61,157.67,8581.0
2017-09-18 14:30:00,157.76,158.15,157.65,158.15,4759.0,157.76,158.15,157.65,158.15,4759.0
2017-09-18 15:00:00,158.14,158.19,157.87,158.11,4890.0,158.14,158.19,157.87,158.11,4890.0
2017-09-18 15:30:00,158.11,158.33,158.0,158.26,18885.0,158.11,158.33,158.0,158.26,18885.0
2017-09-19 09:30:00,158.36,159.15,157.56,157.66,6516.0,158.36,159.15,157.56,157.66,6516.0
2017-09-19 10:00:00,157.54,158.76,157.54,158.66,7001.0,157.54,158.76,157.54,158.66,7001.0
2017-09-19 10:30:00,158.63,158.89,158.16,158.34,4401.0,158.63,158.89,158.16,158.34,4401.0
2017-09-19 11:00:00,158.35,159.16,158.35,159.1,4900.0,158.35,159.16,158.35,159.1,4900.0
2017-09-19 11:30:00,159.02,159.13,158.61,158.97,7926.0,159.02,159.13,158.61,158.97,7926.0
2017-09-19 12:00:00,158.97,159.41,158.91,159.17,4507.0,158.97,159.41,158.91,159.17,4507.0
2017-09-19 12:30:00,159.17,159.47,159.07,159.07,8091.0,159.17,159.47,159.07,159.07,8091.0
2017-09-19 13:00:00,159.06,159.28,158.89,159.21,4698.0,159.06,159.28,158.89,159.21,4698.0
2017-09-19 13:30:00,159.14,159.45,158.9,159.37,8709.0,159.14,159.45,158.9,159.37,8709.0
2017-09-19 14:00:00,159.26,159.54,159.11,159.11,6108.0,159.26,159.54,159.11,159.11,6108.0
2017-09-19 14:30:00,159.27,159.42,159.01,159.2,11844.0,159.27,159.42,159.01,159.2,11844.0
2017-09-19 15:00:00,158.99,159.28,158.76,159.05,16320.0,158.99,159.28,158.76,159.05,16320.0
2017-09-19 15:30:00,159.12,159.23,158.73,158.83,50253.0,159.12,159.23,158.73,158.83,50253.0
2017-09-20 09:30:00,158.95,159.21,158.89,159.12,3192.0,158.95,159.21,158.89,159.12,3192.0
2017-09-20 10:00:00,159.13,159.32,158.28,158.61,2054.0,159.13,159.32,158.28,158.61,2054.0
2017-09-20 10:30:00,158.41,158.56,158.15,158.39,4700.0,158.41,158.56,158.15,158.39,4700.0
2017-09-20 11:00:00,158.26,158.84,158.26,158.68,7823.0,158.26,158.84,158.26,158.68,7823.0
2017-09-20 11:30:00,158.76,158.91,158.68,158.73,6530.0,158.76,158.91,158.68,158.73,6530.0
2017-09-20 12:00:00,158.75,159.51,158.71,159.51,4703.0,158.75,159.51,158.71,159.51,4703.0
2017-09-20 12:30:00,159.52,159.86,159.36,159.73,16506.0,159.52,159.86,159.36,159.73,16506.0
2017-09-20 13:00:00,159.64,159.84,159.6,159.84,11717.0,159.64,159.84,159.6,159.84,11717.0
2017-09-20 13:30:00,159.7,159.83,159.45,159.76,13362.0,159.7,159.83,159.45,159.76,13362.0
2017-09-20 14:00:00,159.61,159.79,159.14,159.23,4400.0,159.61,159.79,159.14,159.23,4400.0
2017-09-20 14:30:00,159.28,159.88,159.28,159.83,2480.0,159.28,159.88,159.28,159.83,2480.0
2017-09-20 15:00:00,159.9,159.9,159.41,159.68,5694.0,159.9,159.9,159.41,159.68,5694.0
2017-09-20 15:30:00,159.74,160.46,159.7,160.15,31381.0,159.74,160.46,159.7,160.15,31381.0
2017-09-21 09:30:00,160.26,160.28,158.94,158.96,15413.0,160.26,160.28,158.94,158.96,15413.0
2017-09-21 10:00:00,159.1,160.72,159.1,160.46,5698.0,159.1,160.72,159.1,160.46,5698.0
2017-09-21 10:30:00,160.64,160.82,160.4,160.8,3369.0,160.64,160.82,160.4,160.8,3369.0
2017-09-21 11:00:00,160.38,160.52,159.96,160.29,6955.0,160.38,160.52,159.96,160.29,6955.0
2017-09-21 11:30:00,160.24,160.36,160.08,160.15,803.0,160.24,160.36,160.08,160.15,803.0
2017-09-21 12:00:00,160.25,160.91,160.0,160.5,4282.0,160.25,160.91,160.0,160.5,4282.0
2017-09-21 12:30:00,160.34,160.78,160.31,160.46,2695.0,160.34,160.78,160.31,160.46,2695.0
2017-09-21 13:00:00,160.49,160.71,160.35,160.4,2184.0,160.49,160.71,160.35,160.4,2184.0
2017-09-21 13:30:00,160.46,160.66,160.34,160.46,1654.0,160.46,160.66,160.34,160.46,1654.0
2017-09-21 14:00:00,160.28,160.5,160.25,160.5,2045.0,160.28,160.5,160.25,160.5,2045.0
2017-09-21 14:30:00,160.47,160.54,160.29,160.44,2222.0,160.47,160.54,160.29,160.44,2222.0
2017-09-21 15:00:00,160.48,160.87,160.47,160.75,4779.0,160.48,160.87,160.47,160.75,4779.0
2017-09-21 15:30:00,160.83,161.0,160.61,160.76,20503.0,160.83,161.0,160.61,160.76,20503.0
2017-09-22 09:30:00,160.87,161.44,160.83,160.91,5460.0,160.87,161.44,160.83,160.91,5460.0
2017-09-22 10:00:00,161.0,161.38,160.92,161.03,8843.0,161.0,161.38,160.92,161.03,8843.0
2017-09-22 10:30:00,161.07,161.55,161.04,161.04,2540.0,161.07,161.55,161.04,161.04,2540.0
2017-09-22 11:00:00,161.05,161.32,160.61,160.62,3205.0,161.05,161.32,160.61,160.62,3205.0
2017-09-22 11:30:00,160.78,161.06,160.73,160.88,3617.0,160.78,161.06,160.73,160.88,3617.0
2017-09-22 12:00:00,161.06,161.54,160.85,161.41,2243.0,161.06,161.54,160.85,161.41,2243.0
2017-09-22 12:30:00,161.58,161.58,161.11,161.11,2797.0,161.58,161.58,161.11,161.11,2797.0
2017-09-22 13:00:00,161.23,161.23,160.85,160.9,3900.0,161.23,161.23,160.85,160.9,3900.0
2017-09-22 13:30:00,160.82,160.99,160.63,160.63,7677.0,160.82,160.99,160.63,160.63,7677.0
2017-09-22 14:00:00,160.68,160.7,160.28,160.7,6557.0,160.68,160.7,160.28,160.7,6557.0
2017-09-22 14:30:00,160.6,161.01,160.48,161.01,5585.0,160.6,161.01,160.48,161.01,5585.0
2017-09-22 15:00:00,161.15,161.48,161.15,161.32,6544.0,161.15,161.48,161.15,161.32,6544.0
2017-09-22 15:30:00,161.34,161.45,160.97,161.0,13156.0,161.34,161.45,160.97,161.0,13156.0
2017-09-25 09:30:00,160.83,160.83,160.18,160.67,6552.0,160.83,160.83,160.18,160.67,6552.0
2017-09-25 10:00:00,160.53,161.24,160.43,161.04,3835.0,160.53,161.24,160.43,161.04,3835.0
2017-09-25 10:30:00,160.99,161.3,160.59,160.72,2856.0,160.99,161.3,160.59,160.72,2856.0
2017-09-25 11:00:00,160.18,160.75,159.55,160.59,5243.0,160.18,160.75,159.55,160.59,5243.0
2017-09-25 11:30:00,160.19,160.55,160.19,160.41,3662.0,160.19,160.55,160.19,160.41,3662.0
2017-09-25 12:00:00,160.33,160.71,160.06,160.19,11473.0,160.33,160.71,160.06,160.19,11473.0
2017-09-25 12:30:00,160.22,160.41,159.95,160.2,7043.0,160.22,160.41,159.95,160.2,7043.0
2017-09-25 13:00:00,160.34,160.64,160.06,160.37,12037.0,160.34,160.64,160.06,160.37,12037.0
2017-09-25 13:30:00,160.3,160.4,160.14,160.3,6086.0,160.3,160.4,160.14,160.3,6086.0
2017-09-25 14:00:00,160.21,160.4,160.14,160.25,5200.0,160.21,160.4,160.14,160.25,5200.0
2017-09-25 14:30:00,160.27,160.27,159.82,159.82,3800.0,160.27,160.27,159.82,159.82,3800.0
2017-09-25 15:00:00,159.98,160.1,159.75,160.0,3581.0,159.98,160.1,159.75,160.0,3581.0
2017-09-25 15:30:00,159.95,160.53,159.82,160.45,32251.0,159.95,160.53,159.82,160.45,32251.0
2017-09-26 09:30:00,160.8,160.8,159.68,159.89,3806.0,160.8,160.8,159.68,159.89,3806.0
2017-09-26 10:00:00,159.7,159.94,159.61,159.89,3745.0,159.7,159.94,159.61,159.89,3745.0
2017-09-26 10:30:00,159.85,160.24,159.65,159.81,5530.0,159.85,160.24,159.65,159.81,5530.0
2017-09-26 11:00:00,159.78,160.41,159.52,159.82,7988.0,159.78,160.41,159.52,159.82,7988.0
2017-09-26 11:30:00,159.54,159.7,159.42,159.61,3715.0,159.54,159.7,159.42,159.61,3715.0
2017-09-26 12:00:00,159.92,159.92,159.45,159.51,2800.0,159.92,159.92,159.45,159.51,2800.0
2017-09-26 12:30:00,159.53,159.77,159.45,159.58,6898.0,159.53,159.77,159.45,159.58,6898.0
2017-09-26 13:00:00,159.54,159.79,159.42,159.65,2600.0,159.54,159.79,159.42,159.65,2600.0
2017-09-26 13:30:00,159.67,159.86,159.62,159.86,3602.0,159.67,159.86,159.62,159.86,3602.0
2017-09-26 14:00:00,159.94,160.04,159.62,159.63,4713.0,159.94,160.04,159.62,159.63,4713.0
2017-09-26 14:30:00,159.63,159.64,159.38,159.51,3200.0,159.63,159.64,159.38,159.51,3200.0
2017-09-26 15:00:00,159.41,160.03,159.4,159.77,8072.0,159.41,160.03,159.4,159.77,8072.0
2017-09-26 15:30:00,159.76,159.85,159.16,159.37,22150.0,159.76,159.85,159.16,159.37,22150.0
2017-09-27 09:30:00,159.81,160.93,159.81,160.63,3049.0,159.81,160.93,159.81,160.63,3049.0
2017-09-27 10:00:00,160.28,160.61,159.66,159.82,8269.0,160.28,160.61,159.66,159.82,8269.0
2017-09-27 10:30:00,159.84,159.87,159.31,159.33,3259.0,159.84,159.87,159.31,159.33,3259.0
2017-09-27 11:00:00,159.39,159.7,158.73,159.7,6397.0,159.39,159.7,158.73,159.7,6397.0
2017-09-27 11:30:00,159.4,159.71,159.24,159.32,21718.0,159.4,159.71,159.24,159.32,21718.0
2017-09-27 12:00:00,159.36,160.25,159.34,160.12,3524.0,159.36,160.25,159.34,160.12,3524.0
2017-09-27 12:30:00,160.17,160.45,160.13,160.45,4496.0,160.17,160.45,160.13,160.45,4496.0
2017-09-27 13:00:00,160.34,160.68,160.2,160.37,11264.0,160.34,160.68,160.2,160.37,11264.0
2017-09-27 13:30:00,160.45,160.68,159.95,160.68,8412.0,160.45,160.68,159.95,160.68,8412.0
2017-09-27 14:00:00,160.49,160.7,160.25,160.34,10371.0,160.49,160.7,160.25,160.34,10371.0
2017-09-27 14:30:00,160.33,160.53,160.32,160.45,6651.0,160.33,160.53,160.32,160.45,6651.0
2017-09-27 15:00:00,160.42,160.62,160.27,160.29,12758.0,160.42,160.62,160.27,160.29,12758.0
2017-09-27 15:30:00,160.39,160.69,160.29,160.59,25582.0,160.39,160.69,160.29,160.59,25582.0
2017-09-28 09:30:00,160.24,160.5,158.53,158.75,10333.0,160.24,160.5,158.53,158.75,10333.0
2017-09-28 10:00:00,158.64,159.63,158.57,159.08,11909.0,158.64,159.63,158.57,159.08,11909.0
2017-09-28 10:30:00,159.3,159.88,159.01,159.61,12025.0,159.3,159.88,159.01,159.61,12025.0
2017-09-28 11:00:00,159.72,160.01,159.37,159.64,12785.0,159.72,160.01,159.37,159.64,12785.0
2017-09-28 11:30:00,159.68,159.99,159.45,159.54,9100.0,159.68,159.99,159.45,159.54,9100.0
2017-09-28 12:00:00,159.69,160.0,159.69,159.9,6208.0,159.69,160.0,159.69,159.9,6208.0
2017-09-28 12:30:00,159.83,159.84,159.64,159.8,3105.0,159.83,159.84,159.64,159.8,3105.0
2017-09-28 13:00:00,159.71,159.97,159.54,159.97,3229.0,159.71,159.97,159.54,159.97,3229.0
2017-09-28 13:30:00,159.9,160.25,159.71,160.25,2600.0,159.9,160.25,159.71,160.25,2600.0
2017-09-28 14:00:00,160.17,160.17,159.41,159.41,5588.0,160.17,160.17,159.41,159.41,5588.0
2017-09-28 14:30:00,159.42,159.54,159.2,159.21,5313.0,159.42,159.54,159.2,159.21,5313.0
2017-09-28 15:00:00,159.22,159.55,159.01,159.24,10693.0,159.22,159.55,159.01,159.24,10693.0
2017-09-28 15:30:00,159.3,159.63,159.13,159.38,37859.0,159.3,159.63,159.13,159.38,37859.0
2017-09-29 09:30:00,159.71,159.84,158.4,159.51,7234.0,159.71,159.84,158.4,159.51,7234.0
2017-09-29 10:00:00,159.82,160.04,158.95,158.95,6091.0,159.82,160.04,158.95,158.95,6091.0
2017-09-29 10:30:00,159.24,159.33,158.79,159.25,3515.0,159.24,159.33,158.79,159.25,3515.0
2017-09-29 11:00:00,159.25,159.47,159.02,159.05,2649.0,159.25,159.47,159.02,159.05,2649.0
2017-09-29 11:30:00,159.35,159.58,159.12,159.58,1404.0,159.35,159.58,159.12,159.58,1404.0
2017-09-29 12:00:00,159.5,159.56,159.31,159.48,2210.0,159.5,159.56,159.31,159.48,2210.0
2017-09-29 12:30:00,159.37,159.45,159.05,159.11,3400.0,159.37,159.45,159.05,159.11,3400.0
2017-09-29 13:00:00,159.09,159.43,159.09,159.43,1300.0,159.09,159.43,159.09,159.43,1300.0
2017-09-29 13:30:00,159.37,159.44,159.22,159.44,1307.0,159.37,159.44,159.22,159.44,1307.0
2017-09-29 14:00:00,159.31,159.42,159.0,159.31,5413.0,159.31,159.42,159.0,159.31,5413.0
2017-09-29 14:30:00,159.37,159.38,159.15,159.2,1678.0,159.37,159.38,159.15,159.2,1678.0
2017-09-29 15:00:00,159.35,159.42,159.17,159.21,4400.0,159.35,159.42,159.17,159.21,4400.0
2017-09-29 15:30:00,159.09,159.5,159.09,159.17,19330.0,159.09,159.5,159.09,159.17,19330.0
2017-10-02 09:30:00,159.73,161.23,159.73,160.97,5146.0,159.73,161.23,159.73,160.97,5146.0
2017-10-02 10:00:00,161.07,161.53,160.69,160.95,4659.0,161.07,161.53,160.69,160.95,4659.0
2017-10-02 10:30:00,160.8,161.3,160.7,160.83,9426.0,160.8,161.3,160.7,160.83,9426.0
2017-10-02 11:00:00,160.83,161.38,160.83,160.94,4428.0,160.83,161.38,160.83,160.94,4428.0
2017-10-02 11:30:00,161.03,161.46,161.02,161.39,3386.0,161.03,161.46,161.02,161.39,3386.0
2017-10-02 12:00:00,161.34,161.59,161.13,161.55,3209.0,161.34,161.59,161.13,161.55,3209.0
2017-10-02 12:30:00,161.53,161.84,161.53,161.84,1630.0,161.53,161.84,161.53,161.84,1630.0
2017-10-02 13:00:00,162.13,162.13,161.88,162.02,2547.0,162.13,162.13,161.88,162.02,2547.0
2017-10-02 13:30:00,162.14,162.19,161.8,161.86,4905.0,162.14,162.19,161.8,161.86,4905.0
2017-10-02 14:00:00,161.8,162.44,161.8,162.44,3637.0,161.8,162.44,161.8,162.44,3637.0
2017-10-02 14:30:00,162.32,162.6,162.19,162.6,4384.0,162.32,162.6,162.19,162.6,4384.0
2017-10-02 15:00:00,162.56,162.87,162.41,162.59,22398.0,162.56,162.87,162.41,162.59,22398.0
2017-10-02 15:30:00,162.55,163.07,162.46,162.96,26069.0,162.55,163.07,162.46,162.96,26069.0
2017-10-03 09:30:00,163.18,163.29,160.86,161.82,7065.0,163.18,163.29,160.86,161.82,7065.0
2017-10-03 10:00:00,162.01,162.2,161.79,161.97,6667.0,162.01,162.2,161.79,161.97,6667.0
2017-10-03 10:30:00,162.03,162.15,161.75,161.93,6750.0,162.03,162.15,161.75,161.93,6750.0
2017-10-03 11:00:00,162.15,162.22,161.72,162.22,8762.0,162.15,162.22,161.72,162.22,8762.0
2017-10-03 11:30:00,162.29,162.55,161.96,162.55,3071.0,162.29,162.55,161.96,162.55,3071.0
2017-10-03 12:00:00,162.24,162.25,161.66,161.86,5366.0,162.24,162.25,161.66,161.86,5366.0
2017-10-03 12:30:00,161.78,161.98,161.64,161.97,2506.0,161.78,161.98,161.64,161.97,2506.0
2017-10-03 13:00:00,162.03,162.38,161.97,162.14,3450.0,162.03,162.38,161.97,162.14,3450.0
2017-10-03 13:30:00,162.14,162.67,162.14,162.67,3669.0,162.14,162.67,162.14,162.67,3669.0
2017-10-03 14:00:00,162.67,162.76,162.2,162.5,14889.0,162.67,162.76,162.2,162.5,14889.0
2017-10-03 14:30:00,162.49,162.71,162.09,162.53,10738.0,162.49,162.71,162.09,162.53,10738.0
2017-10-03 15:00:00,162.51,162.67,162.34,162.61,17333.0,162.51,162.67,162.34,162.61,17333.0
2017-10-03 15:30:00,162.65,163.06,162.62,163.04,28193.0,162.65,163.06,162.62,163.04,28193.0
2017-10-04 09:30:00,163.15,163.86,161.73,162.34,4688.0,163.15,163.86,161.73,162.34,4688.0
2017-10-04 10:00:00,162.57,162.85,162.5,162.53,2409.0,162.57,162.85,162.5,162.53,2409.0
2017-10-04 10:30:00,162.5,162.79,162.5,162.77,3290.0,162.5,162.79,162.5,162.77,3290.0
2017-10-04 11:00:00,162.71,162.71,161.72,162.0,12814.0,162.71,162.71,161.72,162.0,12814.0
2017-10-04 11:30:00,162.05,162.26,161.77,162.19,3181.0,162.05,162.26,161.77,162.19,3181.0
2017-10-04 12:00:00,161.77,162.49,161.77,162.15,2700.0,161.77,162.49,161.77,162.15,2700.0
2017-10-04 12:30:00,162.31,162.44,161.85,161.88,1396.0,162.31,162.44,161.85,161.88,1396.0
2017-10-04 13:00:00,161.81,162.19,161.81,162.15,2161.0,161.81,162.19,161.81,162.15,2161.0
2017-10-04 13:30:00,162.19,162.23,161.82,161.82,2550.0,162.19,162.23,161.82,161.82,2550.0
2017-10-04 14:00:00,161.91,162.1,161.77,161.96,4984.0,161.91,162.1,161.77,161.96,4984.0
2017-10-04 14:30:00,161.85,162.18,161.85,162.15,1640.0,161.85,162.18,161.85,162.15,1640.0
2017-10-04 15:00:00,162.11,162.3,162.0,162.1,6811.0,162.11,162.3,162.0,162.1,6811.0
2017-10-04 15:30:00,162.2,162.68,162.17,162.56,18866.0,162.2,162.68,162.17,162.56,18866.0
2017-10-05 09:30:00,162.76,163.34,162.24,162.6,2255.0,162.76,163.34,162.24,162.6,2255.0
2017-10-05 10:00:00,162.7,162.91,162.52,162.87,2200.0,162.7,162.91,162.52,162.87,2200.0
2017-10-05 10:30:00,162.59,162.84,162.33,162.47,1800.0,162.59,162.84,162.33,162.47,1800.0
2017-10-05 11:00:00,162.36,162.56,162.11,162.42,3500.0,162.36,162.56,162.11,162.42,3500.0
2017-10-05 11:30:00,162.77,163.38,162.4,163.32,3400.0,162.77,163.38,162.4,163.32,3400.0
2017-10-05 12:00:00,163.2,163.32,163.11,163.31,1851.0,163.2,163.32,163.11,163.31,1851.0
2017-10-05 12:30:00,163.15,163.15,162.55,162.55,2614.0,163.15,163.15,162.55,162.55,2614.0
2017-10-05 13:00:00,162.54,163.1,162.54,162.95,2183.0,162.54,163.1,162.54,162.95,2183.0
2017-10-05 13:30:00,162.97,162.97,162.56,162.59,2600.0,162.97,162.97,162.56,162.59,2600.0
2017-10-05 14:00:00,162.72,162.83,162.59,162.7,2111.0,162.72,162.83,162.59,162.7,2111.0
2017-10-05 14:30:00,162.81,162.81,162.44,162.7,2154.0,162.81,162.81,162.44,162.7,2154.0
2017-10-05 15:00:00,162.57,162.97,162.52,162.97,2991.0,162.57,162.97,162.52,162.97,2991.0
2017-10-05 15:30:00,162.89,163.24,162.64,162.98,17070.0,162.89,163.24,162.64,162.98,17070.0
2017-10-06 09:30:00,162.8,162.92,162.53,162.92,2125.0,162.8,162.92,162.53,162.92,2125.0
2017-10-06 10:00:00,163.11,163.18,162.91,162.91,1430.0,163.11,163.18,162.91,162.91,1430.0
2017-10-06 10:30:00,163.08,163.08,162.46,162.47,1800.0,163.08,163.08,162.46,162.47,1800.0
2017-10-06 11:00:00,162.42,162.65,162.35,162.35,1100.0,162.42,162.65,162.35,162.35,1100.0
2017-10-06 11:30:00,162.32,162.77,162.2,162.45,3200.0,162.32,162.77,162.2,162.45,3200.0
2017-10-06 12:00:00,162.23,162.39,161.97,162.01,6645.0,162.23,162.39,161.97,162.01,6645.0
2017-10-06 12:30:00,162.07,162.49,162.06,162.28,2507.0,162.07,162.49,162.06,162.28,2507.0
2017-10-06 13:00:00,162.26,162.56,161.84,162.17,3100.0,162.26,162.56,161.84,162.17,3100.0
2017-10-06 13:30:00,162.14,162.66,162.1,162.51,2100.0,162.14,162.66,162.1,162.51,2100.0
2017-10-06 14:00:00,162.58,162.93,162.43,162.59,3133.0,162.58,162.93,162.43,162.59,3133.0
2017-10-06 14:30:00,162.63,163.22,162.45,162.71,2588.0,162.63,163.22,162.45,162.71,2588.0
2017-10-06 15:00:00,162.76,163.07,162.7,162.85,4800.0,162.76,163.07,162.7,162.85,4800.0
2017-10-06 15:30:00,162.86,163.2,162.83,163.1,19403.0,162.86,163.2,162.83,163.1,19403.0
2017-10-09 09:30:00,163.38,163.38,163.25,163.25,594.0,163.38,163.38,163.25,163.25,594.0
2017-10-09 10:00:00,163.0,163.88,162.83,163.88,4925.0,163.0,163.88,162.83,163.88,4925.0
2017-10-09 10:30:00,163.9,164.06,163.43,163.47,7010.0,163.9,164.06,163.43,163.47,7010.0
2017-10-09 11:00:00,163.23,163.54,163.23,163.54,900.0,163.23,163.54,163.23,163.54,900.0
2017-10-09 11:30:00,163.46,163.46,163.06,163.36,1900.0,163.46,163.46,163.06,163.36,1900.0
2017-10-09 12:00:00,163.41,163.78,163.41,163.78,980.0,163.41,163.78,163.41,163.78,980.0
2017-10-09 12:30:00,163.53,163.53,163.41,163.47,1165.0,163.53,163.53,163.41,163.47,1165.0
2017-10-09 13:00:00,163.51,163.51,163.13,163.43,2500.0,163.51,163.51,163.13,163.43,2500.0
2017-10-09 13:30:00,163.44,163.59,163.42,163.52,1500.0,163.44,163.59,163.42,163.52,1500.0
2017-10-09 14:00:00,163.52,163.71,163.48,163.52,3569.0,163.52,163.71,163.48,163.52,3569.0
2017-10-09 14:30:00,163.48,163.6,163.35,163.35,2900.0,163.48,163.6,163.35,163.35,2900.0
2017-10-09 15:00:00,163.35,163.84,163.15,163.74,4813.0,163.35,163.84,163.15,163.74,4813.0
2017-10-09 15:30:00,163.74,163.87,163.43,163.62,15136.0,163.74,163.87,163.43,163.62,15136.0
2017-10-10 09:30:00,164.32,164.66,163.68,163.81,3473.0,164.32,164.66,163.68,163.81,3473.0
2017-10-10 10:00:00,163.63,164.23,163.56,164.19,3400.0,163.63,164.23,163.56,164.19,3400.0
2017-10-10 10:30:00,164.22,164.35,163.99,164.09,1400.0,164.22,164.35,163.99,164.09,1400.0
2017-10-10 11:00:00,164.16,164.46,164.09,164.12,8050.0,164.16,164.46,164.09,164.12,8050.0
2017-10-10 11:30:00,164.1,164.1,163.81,163.95,1708.0,164.1,164.1,163.81,163.95,1708.0
2017-10-10 12:00:00,164.05,164.12,164.01,164.08,1050.0,164.05,164.12,164.01,164.08,1050.0
2017-10-10 12:30:00,163.98,164.13,163.9,164.13,2062.0,163.98,164.13,163.9,164.13,2062.0
2017-10-10 13:00:00,164.06,164.28,164.06,164.09,2484.0,164.06,164.28,164.06,164.09,2484.0
2017-10-10 13:30:00,164.06,164.31,164.06,164.31,1100.0,164.06,164.31,164.06,164.31,1100.0
2017-10-10 14:00:00,164.33,164.35,164.13,164.19,2125.0,164.33,164.35,164.13,164.19,2125.0
2017-10-10 14:30:00,164.16,164.26,163.98,164.11,3020.0,164.16,164.26,163.98,164.11,3020.0
2017-10-10 15:00:00,164.2,164.6,164.2,164.5,3892.0,164.2,164.6,164.2,164.5,3892.0
2017-10-10 15:30:00,164.51,164.6,164.06,164.52,14354.0,164.51,164.6,164.06,164.52,14354.0
2017-10-11 09:30:00,164.63,164.63,163.67,164.01,1551.0,164.63,164.63,163.67,164.01,1551.0
2017-10-11 10:00:00,164.07,164.46,163.87,164.2,2078.0,164.07,164.46,163.87,164.2,2078.0
2017-10-11 10:30:00,164.1,164.11,163.47,163.47,3604.0,164.1,164.11,163.47,163.47,3604.0
2017-10-11 11:00:00,163.53,163.88,163.52,163.71,2800.0,163.53,163.88,163.52,163.71,2800.0
2017-10-11 11:30:00,163.64,163.75,163.27,163.38,4252.0,163.64,163.75,163.27,163.38,4252.0
2017-10-11 12:00:00,163.46,163.62,163.3,163.58,4300.0,163.46,163.62,163.3,163.58,4300.0
2017-10-11 12:30:00,163.37,163.47,163.28,163.47,1915.0,163.37,163.47,163.28,163.47,1915.0
2017-10-11 13:00:00,163.3,163.46,163.27,163.34,1668.0,163.3,163.46,163.27,163.34,1668.0
2017-10-11 13:30:00,163.4,163.4,163.12,163.27,2842.0,163.4,163.4,163.12,163.27,2842.0
2017-10-11 14:00:00,163.26,163.33,163.07,163.07,1199.0,163.26,163.33,163.07,163.07,1199.0
2017-10-11 14:30:00,163.06,163.26,162.71,162.71,4382.0,163.06,163.26,162.71,162.71,4382.0
2017-10-11 15:00:00,162.84,163.04,162.58,163.02,8950.0,162.84,163.04,162.58,163.02,8950.0
2017-10-11 15:30:00,163.07,163.07,162.64,162.65,23083.0,163.07,163.07,162.64,162.65,23083.0
2017-10-12 09:30:00,162.77,163.2,162.3,162.95,4204.0,162.77,163.2,162.3,162.95,4204.0
2017-10-12 10:00:00,163.12,164.09,163.05,163.83,5349.0,163.12,164.09,163.05,163.83,5349.0
2017-10-12 10:30:00,164.09,164.38,164.05,164.38,2366.0,164.09,164.38,164.05,164.38,2366.0
2017-10-12 11:00:00,164.39,164.78,164.24,164.78,1300.0,164.39,164.78,164.24,164.78,1300.0
2017-10-12 11:30:00,164.62,164.7,164.02,164.02,3185.0,164.62,164.7,164.02,164.02,3185.0
2017-10-12 12:00:00,164.15,164.34,163.96,164.29,2117.0,164.15,164.34,163.96,164.29,2117.0
2017-10-12 12:30:00,164.16,164.46,164.06,164.12,1200.0,164.16,164.46,164.06,164.12,1200.0
2017-10-12 13:00:00,164.24,164.45,164.22,164.22,2461.0,164.24,164.45,164.22,164.22,2461.0
2017-10-12 13:30:00,164.16,164.31,164.06,164.1,1100.0,164.16,164.31,164.06,164.1,1100.0
2017-10-12 14:00:00,164.04,164.52,164.04,164.52,2200.0,164.04,164.52,164.04,164.52,2200.0
2017-10-12 14:30:00,164.46,164.55,163.98,164.55,5214.0,164.46,164.55,163.98,164.55,5214.0
2017-10-12 15:00:00,164.75,164.94,164.34,164.72,9637.0,164.75,164.94,164.34,164.72,9637.0
2017-10-12 15:30:00,164.71,165.0,164.48,165.0,26700.0,164.71,165.0,164.48,165.0,26700.0
2017-10-13 09:30:00,165.47,165.47,165.47,165.47,470.0,165.47,165.47,165.47,165.47,470.0
2017-10-13 10:00:00,164.84,165.87,164.66,165.26,4823.0,164.84,165.87,164.66,165.26,4823.0
2017-10-13 10:30:00,165.26,165.27,164.99,165.15,1409.0,165.26,165.27,164.99,165.15,1409.0
2017-10-13 11:00:00,165.02,165.02,164.69,164.82,800.0,165.02,165.02,164.69,164.82,800.0
2017-10-13 11:30:00,164.68,164.93,164.48,164.53,5861.0,164.68,164.93,164.48,164.53,5861.0
2017-10-13 12:00:00,164.81,164.81,164.7,164.75,300.0,164.81,164.81,164.7,164.75,300.0
2017-10-13 12:30:00,164.83,164.84,164.83,164.83,180.0,164.83,164.84,164.83,164.83,180.0
2017-10-13 13:00:00,164.73,164.74,164.43,164.5,7905.0,164.73,164.74,164.43,164.5,7905.0
2017-10-13 13:30:00,164.34,164.34,164.01,164.01,800.0,164.34,164.34,164.01,164.01,800.0
2017-10-13 14:00:00,164.13,164.31,163.44,163.54,36515.0,164.13,164.31,163.44,163.54,36515.0
2017-10-13 14:30:00,163.59,163.61,163.26,163.28,5426.0,163.59,163.61,163.26,163.28,5426.0
2017-10-13 15:00:00,163.31,163.54,162.87,162.91,9924.0,163.31,163.54,162.87,162.91,9924.0
2017-10-13 15:30:00,162.91,162.99,162.72,162.87,16060.0,162.91,162.99,162.72,162.87,16060.0
2017-10-16 09:30:00,163.23,164.29,162.32,163.0,5049.0,163.23,164.29,162.32,163.0,5049.0
2017-10-16 10:00:00,163.0,163.22,162.74,162.86,4100.0,163.0,163.22,162.74,162.86,4100.0
2017-10-16 10:30:00,162.66,162.69,162.01,162.01,3650.0,162.66,162.69,162.01,162.01,3650.0
2017-10-16 11:00:00,162.25,162.47,162.25,162.36,1300.0,162.25,162.47,162.25,162.36,1300.0
2017-10-16 11:30:00,162.47,162.47,162.27,162.3,3383.0,162.47,162.47,162.27,162.3,3383.0
2017-10-16 12:00:00,162.3,162.51,162.2,162.2,32279.0,162.3,162.51,162.2,162.2,32279.0
2017-10-16 12:30:00,162.19,162.22,161.83,162.04,9162.0,162.19,162.22,161.83,162.04,9162.0
2017-10-16 13:00:00,162.06,162.32,161.93,162.13,5912.0,162.06,162.32,161.93,162.13,5912.0
2017-10-16 13:30:00,162.26,162.52,162.26,162.36,4906.0,162.26,162.52,162.26,162.36,4906.0
2017-10-16 14:00:00,162.28,162.28,162.01,162.21,2773.0,162.28,162.28,162.01,162.21,2773.0
2017-10-16 14:30:00,162.26,162.26,161.79,161.97,4337.0,162.26,162.26,161.79,161.97,4337.0
2017-10-16 15:00:00,162.05,162.13,161.93,161.97,9017.0,162.05,162.13,161.93,161.97,9017.0
2017-10-16 15:30:00,161.96,162.36,161.94,161.95,43947.0,161.96,162.36,161.94,161.95,43947.0
2017-10-17 09:30:00,162.0,162.0,161.6,162.0,3150.0,162.0,162.0,161.6,162.0,3150.0
2017-10-17 10:00:00,162.0,162.0,161.49,161.6,2728.0,162.0,162.0,161.49,161.6,2728.0
2017-10-17 10:30:00,161.83,162.0,161.47,161.81,3670.0,161.83,162.0,161.47,161.81,3670.0
2017-10-17 11:00:00,161.64,162.46,161.64,161.75,2100.0,161.64,162.46,161.64,161.75,2100.0
2017-10-17 11:30:00,162.1,162.33,161.96,162.33,3156.0,162.1,162.33,161.96,162.33,3156.0
2017-10-17 12:00:00,162.26,162.66,162.06,162.07,1500.0,162.26,162.66,162.06,162.07,1500.0
2017-10-17 12:30:00,162.07,162.14,161.77,161.77,600.0,162.07,162.14,161.77,161.77,600.0
2017-10-17 13:00:00,161.79,161.91,161.68,161.8,1200.0,161.79,161.91,161.68,161.8,1200.0
2017-10-17 13:30:00,161.76,161.76,161.29,161.38,2400.0,161.76,161.76,161.29,161.38,2400.0
2017-10-17 14:00:00,161.33,161.63,161.27,161.4,3095.0,161.33,161.63,161.27,161.4,3095.0
2017-10-17 14:30:00,161.61,161.61,161.11,161.49,1858.0,161.61,161.61,161.11,161.49,1858.0
2017-10-17 15:00:00,161.39,161.45,161.16,161.31,2743.0,161.39,161.45,161.16,161.31,2743.0
2017-10-17 15:30:00,161.31,161.57,161.31,161.52,15998.0,161.31,161.57,161.31,161.52,15998.0
2017-10-18 09:30:00,161.94,162.67,161.54,161.68,2727.0,161.94,162.67,161.54,161.68,2727.0
2017-10-18 10:00:00,161.85,162.0,161.62,161.72,1300.0,161.85,162.0,161.62,161.72,1300.0
2017-10-18 10:30:00,161.66,162.49,161.42,162.49,2200.0,161.66,162.49,161.42,162.49,2200.0
2017-10-18 11:00:00,162.67,162.68,162.26,162.26,1900.0,162.67,162.68,162.26,162.26,1900.0
2017-10-18 11:30:00,162.26,162.49,162.13,162.49,1900.0,162.26,162.49,162.13,162.49,1900.0
2017-10-18 12:00:00,162.65,162.78,162.57,162.78,7900.0,162.65,162.78,162.57,162.78,7900.0
2017-10-18 12:30:00,162.75,162.75,162.42,162.46,3744.0,162.75,162.75,162.42,162.46,3744.0
2017-10-18 13:00:00,162.5,162.91,162.5,162.91,1100.0,162.5,162.91,162.5,162.91,1100.0
2017-10-18 13:30:00,162.86,163.27,162.79,163.27,2571.0,162.86,163.27,162.79,163.27,2571.0
2017-10-18 14:00:00,163.26,163.37,163.16,163.27,3886.0,163.26,163.37,163.16,163.27,3886.0
2017-10-18 14:30:00,163.23,163.23,163.0,163.08,2100.0,163.23,163.23,163.0,163.08,2100.0
2017-10-18 15:00:00,163.08,163.4,162.9,163.11,10166.0,163.08,163.4,162.9,163.11,10166.0
2017-10-18 15:30:00,163.09,163.27,162.93,163.06,15376.0,163.09,163.27,162.93,163.06,15376.0
2017-10-19 09:30:00,162.29,162.86,162.07,162.17,20024.0,162.29,162.86,162.07,162.17,20024.0
2017-10-19 10:00:00,162.19,162.59,162.18,162.53,2144.0,162.19,162.59,162.18,162.53,2144.0
2017-10-19 10:30:00,162.73,163.19,162.69,163.11,9525.0,162.73,163.19,162.69,163.11,9525.0
2017-10-19 11:00:00,163.14,163.47,163.03,163.34,5176.0,163.14,163.47,163.03,163.34,5176.0
2017-10-19 11:30:00,163.17,163.48,162.94,163.22,8806.0,163.17,163.48,162.94,163.22,8806.0
2017-10-19 12:00:00,163.48,163.61,163.47,163.53,728.0,163.48,163.61,163.47,163.53,728.0
2017-10-19 12:30:00,163.52,163.57,163.41,163.52,1800.0,163.52,163.57,163.41,163.52,1800.0
2017-10-19 13:00:00,163.53,164.09,163.53,164.03,1657.0,163.53,164.09,163.53,164.03,1657.0
2017-10-19 13:30:00,164.09,164.18,163.6,163.91,3460.0,164.09,164.18,163.6,163.91,3460.0
2017-10-19 14:00:00,163.7,163.83,163.63,163.7,17233.0,163.7,163.83,163.63,163.7,17233.0
2017-10-19 14:30:00,163.68,163.93,163.68,163.87,4208.0,163.68,163.93,163.68,163.87,4208.0
2017-10-19 15:00:00,163.87,163.88,163.65,163.65,1700.0,163.87,163.88,163.65,163.65,1700.0
2017-10-19 15:30:00,163.72,163.76,163.45,163.59,10796.0,163.72,163.76,163.45,163.59,10796.0
2017-10-20 09:30:00,163.53,164.35,162.12,164.02,3002.0,163.53,164.35,162.12,164.02,3002.0
2017-10-20 10:00:00,164.45,164.45,164.29,164.29,300.0,164.45,164.45,164.29,164.29,300.0
2017-10-20 10:30:00,164.32,164.71,164.3,164.68,4213.0,164.32,164.71,164.3,164.68,4213.0
2017-10-20 11:00:00,164.96,165.47,164.96,165.31,1767.0,164.96,165.47,164.96,165.31,1767.0
2017-10-20 11:30:00,165.39,165.39,165.14,165.35,2200.0,165.39,165.39,165.14,165.35,2200.0
2017-10-20 12:00:00,165.45,165.45,165.21,165.21,400.0,165.45,165.45,165.21,165.21,400.0
2017-10-20 12:30:00,165.41,165.53,165.32,165.32,1718.0,165.41,165.53,165.32,165.32,1718.0
2017-10-20 13:00:00,165.27,165.49,165.25,165.49,300.0,165.27,165.49,165.25,165.49,300.0
2017-10-20 13:30:00,165.49,165.66,165.19,165.19,2479.0,165.49,165.66,165.19,165.19,2479.0
2017-10-20 14:00:00,165.3,165.41,164.97,165.27,2446.0,165.3,165.41,164.97,165.27,2446.0
2017-10-20 14:30:00,165.54,165.54,164.95,165.13,4330.0,165.54,165.54,164.95,165.13,4330.0
2017-10-20 15:00:00,165.18,165.39,164.96,165.03,4122.0,165.18,165.39,164.96,165.03,4122.0
2017-10-20 15:30:00,165.11,165.44,165.1,165.36,11926.0,165.11,165.44,165.1,165.36,11926.0
2017-10-23 09:30:00,165.91,166.32,164.78,164.78,2722.0,165.91,166.32,164.78,164.78,2722.0
2017-10-23 10:00:00,164.75,164.75,164.54,164.54,2033.0,164.75,164.75,164.54,164.54,2033.0
2017-10-23 10:30:00,164.38,164.82,164.18,164.82,6800.0,164.38,164.82,164.18,164.82,6800.0
2017-10-23 11:00:00,164.67,165.17,164.67,165.04,3880.0,164.67,165.17,164.67,165.04,3880.0
2017-10-23 11:30:00,165.15,165.16,164.88,165.07,1800.0,165.15,165.16,164.88,165.07,1800.0
2017-10-23 12:00:00,165.04,165.05,164.84,164.98,3600.0,165.04,165.05,164.84,164.98,3600.0
2017-10-23 12:30:00,165.0,165.44,165.0,165.44,7160.0,165.0,165.44,165.0,165.44,7160.0
2017-10-23 13:00:00,165.57,166.03,165.32,165.97,3865.0,165.57,166.03,165.32,165.97,3865.0
2017-10-23 13:30:00,165.92,166.0,165.68,165.87,2200.0,165.92,166.0,165.68,165.87,2200.0
2017-10-23 14:00:00,165.91,165.91,165.66,165.84,2300.0,165.91,165.91,165.66,165.84,2300.0
2017-10-23 14:30:00,165.75,166.0,165.7,166.0,4717.0,165.75,166.0,165.7,166.0,4717.0
2017-10-23 15:00:00,166.06,166.19,165.95,166.01,4390.0,166.06,166.19,165.95,166.01,4390.0
2017-10-23 15:30:00,166.03,166.34,165.98,166.33,27258.0,166.03,166.34,165.98,166.33,27258.0
2017-10-24 09:30:00,166.56,167.04,166.21,166.71,2329.0,166.56,167.04,166.21,166.71,2329.0
2017-10-24 10:00:00,166.38,166.78,166.32,166.65,3850.0,166.38,166.78,166.32,166.65,3850.0
2017-10-24 10:30:00,166.78,166.86,166.52,166.86,1400.0,166.78,166.86,166.52,166.86,1400.0
2017-10-24 11:00:00,166.86,166.86,166.48,166.65,4925.0,166.86,166.86,166.48,166.65,4925.0
2017-10-24 11:30:00,166.6,166.66,166.26,166.47,3000.0,166.6,166.66,166.26,166.47,3000.0
2017-10-24 12:00:00,166.4,166.97,166.4,166.89,3120.0,166.4,166.97,166.4,166.89,3120.0
2017-10-24 12:30:00,166.83,166.87,166.69,166.81,1317.0,166.83,166.87,166.69,166.81,1317.0
2017-10-24 13:00:00,166.74,166.89,166.67,166.84,2117.0,166.74,166.89,166.67,166.84,2117.0
2017-10-24 13:30:00,166.75,166.89,166.75,166.89,1050.0,166.75,166.89,166.75,166.89,1050.0
2017-10-24 14:00:00,166.83,167.4,166.82,167.36,5010.0,166.83,167.4,166.82,167.36,5010.0
2017-10-24 14:30:00,167.32,167.58,167.26,167.32,3139.0,167.32,167.58,167.26,167.32,3139.0
2017-10-24 15:00:00,167.4,167.49,167.18,167.3,5404.0,167.4,167.49,167.18,167.3,5404.0
2017-10-24 15:30:00,167.29,167.69,167.23,167.59,17180.0,167.29,167.69,167.23,167.59,17180.0
2017-10-25 09:30:00,167.5,168.34,167.01,167.7,2773.0,167.5,168.34,167.01,167.7,2773.0
2017-10-25 10:00:00,167.77,167.96,167.29,167.79,2053.0,167.77,167.96,167.29,167.79,2053.0
2017-10-25 10:30:00,167.61,167.71,166.97,166.97,1700.0,167.61,167.71,166.97,166.97,1700.0
2017-10-25 11:00:00,166.68,166.82,166.21,166.21,2146.0,166.68,166.82,166.21,166.21,2146.0
2017-10-25 11:30:00,166.86,167.25,166.62,166.68,2261.0,166.86,167.25,166.62,166.68,2261.0
2017-10-25 12:00:00,166.41,166.41,165.86,166.25,11615.0,166.41,166.41,165.86,166.25,11615.0
2017-10-25 12:30:00,166.15,166.25,165.59,166.25,2800.0,166.15,166.25,165.59,166.25,2800.0
2017-10-25 13:00:00,166.05,166.29,165.98,166.29,700.0,166.05,166.29,165.98,166.29,700.0
2017-10-25 13:30:00,166.35,167.44,166.35,167.44,1600.0,166.35,167.44,166.35,167.44,1600.0
2017-10-25 14:00:00,167.37,167.74,167.29,167.43,4111.0,167.37,167.74,167.29,167.43,4111.0
2017-10-25 14:30:00,167.44,167.52,166.97,167.21,1726.0,167.44,167.52,166.97,167.21,1726.0
2017-10-25 15:00:00,167.31,167.78,167.31,167.78,5087.0,167.31,167.78,167.31,167.78,5087.0
2017-10-25 15:30:00,167.73,167.88,167.45,167.59,12073.0,167.73,167.88,167.45,167.59,12073.0
2017-10-26 09:30:00,168.03,168.92,167.92,168.92,1594.0,168.03,168.92,167.92,168.92,1594.0
2017-10-26 10:00:00,168.77,168.77,168.0,168.0,1500.0,168.77,168.77,168.0,168.0,1500.0
2017-10-26 10:30:00,168.26,168.26,167.89,167.95,1500.0,168.26,168.26,167.89,167.95,1500.0
2017-10-26 11:00:00,167.73,167.88,167.29,167.29,1200.0,167.73,167.88,167.29,167.29,1200.0
2017-10-26 11:30:00,167.47,167.48,166.77,166.77,1700.0,167.47,167.48,166.77,166.77,1700.0
2017-10-26 12:00:00,166.7,166.97,166.7,166.92,1421.0,166.7,166.97,166.7,166.92,1421.0
2017-10-26 12:30:00,166.9,166.9,166.49,166.86,1923.0,166.9,166.9,166.49,166.86,1923.0
2017-10-26 13:00:00,166.94,167.43,166.92,167.19,1527.0,166.94,167.43,166.92,167.19,1527.0
2017-10-26 13:30:00,167.18,167.38,167.02,167.21,2107.0,167.18,167.38,167.02,167.21,2107.0
2017-10-26 14:00:00,167.18,167.28,167.02,167.28,2020.0,167.18,167.28,167.02,167.28,2020.0
2017-10-26 14:30:00,167.1,167.29,167.02,167.22,3200.0,167.1,167.29,167.02,167.22,3200.0
2017-10-26 15:00:00,167.3,167.59,167.3,167.48,2300.0,167.3,167.59,167.3,167.48,2300.0
2017-10-26 15:30:00,167.53,167.76,167.37,167.6,9777.0,167.53,167.76,167.37,167.6,9777.0
2017-10-27 09:30:00,167.55,168.22,167.55,167.69,1549.0,167.55,168.22,167.55,167.69,1549.0
2017-10-27 10:00:00,167.22,167.63,166.74,166.74,2140.0,167.22,167.63,166.74,166.74,2140.0
2017-10-27 10:30:00,166.7,166.87,166.69,166.87,200.0,166.7,166.87,166.69,166.87,200.0
2017-10-27 11:00:00,166.94,167.57,166.92,167.45,1601.0,166.94,167.57,166.92,167.45,1601.0
2017-10-27 11:30:00,167.64,168.06,167.57,167.73,1487.0,167.64,168.06,167.57,167.73,1487.0
2017-10-27 12:00:00,167.73,168.19,167.72,167.87,1500.0,167.73,168.19,167.72,167.87,1500.0
2017-10-27 12:30:00,167.95,168.0,167.95,168.0,319.0,167.95,168.0,167.95,168.0,319.0
2017-10-27 13:00:00,167.97,168.14,167.97,168.06,1173.0,167.97,168.14,167.97,168.06,1173.0
2017-10-27 13:30:00,168.06,168.21,167.94,167.99,1400.0,168.06,168.21,167.94,167.99,1400.0
2017-10-27 14:00:00,167.65,167.86,167.57,167.81,1653.0,167.65,167.86,167.57,167.81,1653.0
2017-10-27 14:30:00,167.77,167.92,167.41,167.52,3790.0,167.77,167.92,167.41,167.52,3790.0
2017-10-27 15:00:00,167.59,168.32,167.59,168.07,8452.0,167.59,168.32,167.59,168.07,8452.0
2017-10-27 15:30:00,168.17,168.26,167.72,168.12,12148.0,168.17,168.26,167.72,168.12,12148.0
2017-10-30 09:30:00,167.76,168.34,167.31,167.61,5172.0,167.76,168.34,167.31,167.61,5172.0
2017-10-30 10:00:00,167.51,168.0,167.5,168.0,5113.0,167.51,168.0,167.5,168.0,5113.0
2017-10-30 10:30:00,168.11,168.25,167.79,167.97,2600.0,168.11,168.25,167.79,167.97,2600.0
2017-10-30 11:00:00,167.74,168.22,167.73,168.1,5820.0,167.74,168.22,167.73,168.1,5820.0
2017-10-30 11:30:00,168.02,168.02,167.63,168.01,8442.0,168.02,168.02,167.63,168.01,8442.0
2017-10-30 12:00:00,167.57,168.15,167.57,168.02,2922.0,167.57,168.15,167.57,168.02,2922.0
2017-10-30 12:30:00,167.88,168.18,167.8,168.18,4455.0,167.88,168.18,167.8,168.18,4455.0
2017-10-30 13:00:00,168.13,168.21,168.09,168.09,2018.0,168.13,168.21,168.09,168.09,2018.0
2017-10-30 13:30:00,168.11,168.24,167.82,168.19,6863.0,168.11,168.24,167.82,168.19,6863.0
2017-10-30 14:00:00,168.14,168.39,168.02,168.38,2200.0,168.14,168.39,168.02,168.38,2200.0
2017-10-30 14:30:00,168.22,168.67,168.18,168.48,6036.0,168.22,168.67,168.18,168.48,6036.0
2017-10-30 15:00:00,168.52,168.92,168.29,168.53,3505.0,168.52,168.92,168.29,168.53,3505.0
2017-10-30 15:30:00,168.4,168.94,168.19,168.92,12902.0,168.4,168.94,168.19,168.92,12902.0
2017-10-31 09:30:00,169.37,169.38,168.79,168.92,5470.0,169.37,169.38,168.79,168.92,5470.0
2017-10-31 10:00:00,169.17,169.45,169.17,169.17,1300.0,169.17,169.45,169.17,169.17,1300.0
2017-10-31 10:30:00,169.15,169.31,168.89,169.25,4100.0,169.15,169.31,168.89,169.25,4100.0
2017-10-31 11:00:00,169.35,169.69,169.1,169.5,6318.0,169.35,169.69,169.1,169.5,6318.0
2017-10-31 11:30:00,169.53,169.82,169.53,169.82,1300.0,169.53,169.82,169.53,169.82,1300.0
2017-10-31 12:00:00,169.8,169.96,169.29,169.3,36200.0,169.8,169.96,169.29,169.3,36200.0
2017-10-31 12:30:00,169.31,169.46,169.18,169.46,1652.0,169.31,169.46,169.18,169.46,1652.0
2017-10-31 13:00:00,169.31,169.67,169.31,169.53,2266.0,169.31,169.67,169.31,169.53,2266.0
2017-10-31 13:30:00,169.56,169.75,169.45,169.66,10215.0,169.56,169.75,169.45,169.66,10215.0
2017-10-31 14:00:00,169.66,169.8,169.57,169.8,2600.0,169.66,169.8,169.57,169.8,2600.0
2017-10-31 14:30:00,169.83,170.18,169.66,170.18,3819.0,169.83,170.18,169.66,170.18,3819.0
2017-10-31 15:00:00,170.18,170.25,169.97,170.17,5151.0,170.18,170.25,169.97,170.17,5151.0
2017-10-31 15:30:00,170.1,170.26,169.74,169.96,18013.0,170.1,170.26,169.74,169.96,18013.0
2017-11-01 09:30:00,170.9,171.0,169.38,169.38,1666.0,170.9,171.0,169.38,169.38,1666.0
2017-11-01 10:00:00,169.91,169.94,169.48,169.48,4200.0,169.91,169.94,169.48,169.48,4200.0
2017-11-01 10:30:00,169.34,169.98,169.03,169.97,9189.0,169.34,169.98,169.03,169.97,9189.0
2017-11-01 11:00:00,169.67,169.72,169.22,169.53,4600.0,169.67,169.72,169.22,169.53,4600.0
2017-11-01 11:30:00,169.5,169.57,169.02,169.18,8381.0,169.5,169.57,169.02,169.18,8381.0
2017-11-01 12:00:00,169.14,169.45,168.6,169.0,15016.0,169.14,169.45,168.6,169.0,15016.0
2017-11-01 12:30:00,169.3,169.32,168.93,169.26,3004.0,169.3,169.32,168.93,169.26,3004.0
2017-11-01 13:00:00,169.1,169.73,169.1,169.52,4656.0,169.1,169.73,169.1,169.52,4656.0
2017-11-01 13:30:00,169.48,170.69,169.47,170.69,4871.0,169.48,170.69,169.47,170.69,4871.0
2017-11-01 14:00:00,170.17,170.17,169.68,170.0,1200.0,170.17,170.17,169.68,170.0,1200.0
2017-11-01 14:30:00,170.03,170.3,169.99,170.3,2900.0,170.03,170.3,169.99,170.3,2900.0
2017-11-01 15:00:00,170.24,170.24,169.82,170.03,8359.0,170.24,170.24,169.82,170.03,8359.0
2017-11-01 15:30:00,170.02,170.25,169.69,170.01,34336.0,170.02,170.25,169.69,170.01,34336.0
2017-11-02 09:30:00,169.86,175.4,166.68,173.22,28636.0,169.86,175.4,166.68,173.22,28636.0
2017-11-02 10:00:00,172.78,174.87,172.5,172.96,21966.0,172.78,174.87,172.5,172.96,21966.0
2017-11-02 10:30:00,173.37,174.77,173.37,173.97,27211.0,173.37,174.77,173.37,173.97,27211.0
2017-11-02 11:00:00,173.89,174.93,173.0,174.0,22745.0,173.89,174.93,173.0,174.0,22745.0
2017-11-02 11:30:00,174.73,174.95,173.0,173.0,12006.0,174.73,174.95,173.0,173.0,12006.0
2017-11-02 12:00:00,172.56,173.77,172.35,173.22,17613.0,172.56,173.77,172.35,173.22,17613.0
2017-11-02 12:30:00,172.81,173.26,172.81,173.11,5370.0,172.81,173.26,172.81,173.11,5370.0
2017-11-02 13:00:00,173.25,174.24,173.15,174.23,6307.0,173.25,174.24,173.15,174.23,6307.0
2017-11-02 13:30:00,174.48,174.5,174.02,174.5,4680.0,174.48,174.5,174.02,174.5,4680.0
2017-11-02 14:00:00,174.51,175.26,174.46,174.46,7159.0,174.51,175.26,174.46,174.46,7159.0
2017-11-02 14:30:00,174.5,176.61,174.42,176.61,13082.0,174.5,176.61,174.42,176.61,13082.0
2017-11-02 15:00:00,176.87,178.46,176.34,178.13,26382.0,176.87,178.46,176.34,178.13,26382.0
2017-11-02 15:30:00,178.12,179.01,177.8,177.93,45185.0,178.12,179.01,177.8,177.93,45185.0
2017-11-03 09:30:00,178.21,179.43,177.37,179.02,29625.0,178.21,179.43,177.37,179.02,29625.0
2017-11-03 10:00:00,179.38,180.2,179.14,180.12,6808.0,179.38,180.2,179.14,180.12,6808.0
2017-11-03 10:30:00,180.32,180.32,179.65,180.07,3509.0,180.32,180.32,179.65,180.07,3509.0
2017-11-03 11:00:00,179.87,180.0,179.56,179.74,2588.0,179.87,180.0,179.56,179.74,2588.0
2017-11-03 11:30:00,179.75,179.77,178.67,179.32,5724.0,179.75,179.77,178.67,179.32,5724.0
2017-11-03 12:00:00,179.42,179.42,178.88,179.04,4590.0,179.42,179.42,178.88,179.04,4590.0
2017-11-03 12:30:00,179.08,179.65,179.08,179.47,3559.0,179.08,179.65,179.08,179.47,3559.0
2017-11-03 13:00:00,179.56,179.58,179.46,179.52,2541.0,179.56,179.58,179.46,179.52,2541.0
2017-11-03 13:30:00,179.52,180.7,179.52,180.54,8360.0,179.52,180.7,179.52,180.54,8360.0
2017-11-03 14:00:00,180.62,181.7,180.55,181.58,13894.0,180.62,181.7,180.55,181.58,13894.0
2017-11-03 14:30:00,181.67,181.8,180.71,181.16,9872.0,181.67,181.8,180.71,181.16,9872.0
2017-11-03 15:00:00,181.19,182.3,181.04,181.75,15682.0,181.19,182.3,181.04,181.75,15682.0
2017-11-03 15:30:00,181.84,182.88,181.62,182.35,34429.0,181.84,182.88,181.62,182.35,34429.0
2017-11-06 09:30:00,181.45,181.74,180.88,181.74,3727.0,181.45,181.74,180.88,181.74,3727.0
2017-11-06 10:00:00,181.66,182.12,181.25,181.9,9172.0,181.66,182.12,181.25,181.9,9172.0
2017-11-06 10:30:00,181.73,182.31,181.47,181.72,3420.0,181.73,182.31,181.47,181.72,3420.0
2017-11-06 11:00:00,181.72,182.36,181.39,182.05,13773.0,181.72,182.36,181.39,182.05,13773.0
2017-11-06 11:30:00,182.06,182.79,182.06,182.44,6572.0,182.06,182.79,182.06,182.44,6572.0
2017-11-06 12:00:00,182.4,182.6,181.68,182.16,15212.0,182.4,182.6,181.68,182.16,15212.0
2017-11-06 12:30:00,182.15,182.78,182.03,182.39,19268.0,182.15,182.78,182.03,182.39,19268.0
2017-11-06 13:00:00,182.2,183.2,182.2,182.73,9361.0,182.2,183.2,182.2,182.73,9361.0
2017-11-06 13:30:00,182.54,183.27,182.54,182.9,7869.0,182.54,183.27,182.54,182.9,7869.0
2017-11-06 14:00:00,182.9,183.34,182.85,182.91,6578.0,182.9,183.34,182.85,182.91,6578.0
2017-11-06 14:30:00,182.92,183.18,182.9,182.98,4000.0,182.92,183.18,182.9,182.98,4000.0
2017-11-06 15:00:00,182.9,183.35,182.9,183.3,5916.0,182.9,183.35,182.9,183.3,5916.0
2017-11-06 15:30:00,183.17,183.6,183.17,183.56,22743.0,183.17,183.6,183.17,183.56,22743.0
2017-11-07 09:30:00,182.27,183.78,182.2,183.61,42548.0,182.27,183.78,182.2,183.61,42548.0
2017-11-07 10:00:00,183.67,184.14,183.24,184.08,11397.0,183.67,184.14,183.24,184.08,11397.0
2017-11-07 10:30:00,184.57,184.57,183.7,184.0,9967.0,184.57,184.57,183.7,184.0,9967.0
2017-11-07 11:00:00,183.93,184.17,183.78,184.05,1700.0,183.93,184.17,183.78,184.05,1700.0
2017-11-07 11:30:00,184.06,184.33,183.7,183.95,6848.0,184.06,184.33,183.7,183.95,6848.0
2017-11-07 12:00:00,183.99,184.15,183.67,183.97,6025.0,183.99,184.15,183.67,183.97,6025.0
2017-11-07 12:30:00,183.99,184.09,183.85,184.02,4500.0,183.99,184.09,183.85,184.02,4500.0
2017-11-07 13:00:00,183.92,184.42,183.9,184.42,3048.0,183.92,184.42,183.9,184.42,3048.0
2017-11-07 13:30:00,184.27,184.46,184.12,184.17,2407.0,184.27,184.46,184.12,184.17,2407.0
2017-11-07 14:00:00,184.2,184.35,183.9,184.14,6740.0,184.2,184.35,183.9,184.14,6740.0
2017-11-07 14:30:00,184.1,184.64,183.87,183.98,10118.0,184.1,184.64,183.87,183.98,10118.0
2017-11-07 15:00:00,183.98,184.29,183.9,184.08,25457.0,183.98,184.29,183.9,184.08,25457.0
2017-11-07 15:30:00,183.93,184.34,183.85,184.26,18559.0,183.93,184.34,183.85,184.26,18559.0
2017-11-08 09:30:00,183.47,184.36,183.47,183.88,2761.0,183.47,184.36,183.47,183.88,2761.0
2017-11-08 10:00:00,183.81,183.81,181.98,182.27,5245.0,183.81,183.81,181.98,182.27,5245.0
2017-11-08 10:30:00,182.5,182.6,182.13,182.6,2001.0,182.5,182.6,182.13,182.6,2001.0
2017-11-08 11:00:00,182.6,183.08,182.0,183.08,11922.0,182.6,183.08,182.0,183.08,11922.0
2017-11-08 11:30:00,182.88,183.43,182.74,183.07,7681.0,182.88,183.43,182.74,183.07,7681.0
2017-11-08 12:00:00,182.92,184.32,182.89,183.82,35323.0,182.92,184.32,182.89,183.82,35323.0
2017-11-08 12:30:00,183.84,184.36,183.67,184.02,12862.0,183.84,184.36,183.67,184.02,12862.0
2017-11-08 13:00:00,184.12,185.17,183.91,184.41,1438.0,184.12,185.17,183.91,184.41,1438.0
2017-11-08 13:30:00,184.01,184.57,183.91,184.23,4598.0,184.01,184.57,183.91,184.23,4598.0
2017-11-08 14:00:00,184.22,184.63,184.21,184.3,3729.0,184.22,184.63,184.21,184.3,3729.0
2017-11-08 14:30:00,184.3,184.71,184.17,184.48,13100.0,184.3,184.71,184.17,184.48,13100.0
2017-11-08 15:00:00,184.8,184.8,184.34,184.36,4219.0,184.8,184.8,184.34,184.36,4219.0
2017-11-08 15:30:00,184.38,185.66,184.19,185.5,45345.0,184.38,185.66,184.19,185.5,45345.0
2017-11-09 09:30:00,183.95,185.1,183.23,183.57,12634.0,183.95,185.1,183.23,183.57,12634.0
2017-11-09 10:00:00,183.61,183.81,183.01,183.01,4571.0,183.61,183.81,183.01,183.01,4571.0
2017-11-09 10:30:00,182.8,183.04,182.42,182.87,3956.0,182.8,183.04,182.42,182.87,3956.0
2017-11-09 11:00:00,182.75,182.78,181.74,181.79,4541.0,182.75,182.78,181.74,181.79,4541.0
2017-11-09 11:30:00,181.65,181.81,181.13,181.5,3282.0,181.65,181.81,181.13,181.5,3282.0
2017-11-09 12:00:00,181.36,181.48,180.93,181.34,2900.0,181.36,181.48,180.93,181.34,2900.0
2017-11-09 12:30:00,181.19,181.26,180.26,180.77,8843.0,181.19,181.26,180.26,180.77,8843.0
2017-11-09 13:00:00,180.51,180.89,180.29,180.68,2153.0,180.51,180.89,180.29,180.68,2153.0
2017-11-09 13:30:00,180.96,181.08,180.06,180.25,5951.0,180.96,181.08,180.06,180.25,5951.0
2017-11-09 14:00:00,180.1,180.26,179.46,179.85,7497.0,180.1,180.26,179.46,179.85,7497.0
2017-11-09 14:30:00,179.89,179.9,179.65,179.77,4117.0,179.89,179.9,179.65,179.77,4117.0
2017-11-09 15:00:00,179.84,180.28,179.69,179.82,14811.0,179.84,180.28,179.69,179.82,14811.0
2017-11-09 15:30:00,179.86,180.36,179.83,180.33,15157.0,179.86,180.36,179.83,180.33,15157.0
2017-11-10 09:30:00,180.5,181.98,180.1,180.69,1827.0,180.5,181.98,180.1,180.69,1827.0
2017-11-10 10:00:00,180.89,181.12,180.38,181.11,2500.0,180.89,181.12,180.38,181.11,2500.0
2017-11-10 10:30:00,180.89,181.15,180.36,180.53,1004.0,180.89,181.15,180.36,180.53,1004.0
2017-11-10 11:00:00,180.85,181.51,180.85,181.37,2308.0,180.85,181.51,180.85,181.37,2308.0
2017-11-10 11:30:00,181.5,181.51,181.0,181.0,1217.0,181.5,181.51,181.0,181.0,1217.0
2017-11-10 12:00:00,181.14,181.38,180.99,180.99,1200.0,181.14,181.38,180.99,180.99,1200.0
2017-11-10 12:30:00,180.82,180.82,180.43,180.62,2508.0,180.82,180.82,180.43,180.62,2508.0
2017-11-10 13:00:00,180.55,180.58,180.46,180.58,400.0,180.55,180.58,180.46,180.58,400.0
2017-11-10 13:30:00,180.75,180.75,180.51,180.51,2212.0,180.75,180.75,180.51,180.51,2212.0
2017-11-10 14:00:00,180.82,181.2,180.82,180.91,2398.0,180.82,181.2,180.82,180.91,2398.0
2017-11-10 14:30:00,181.01,181.25,180.82,181.17,1724.0,181.01,181.25,180.82,181.17,1724.0
2017-11-10 15:00:00,181.05,181.32,180.95,181.09,3500.0,181.05,181.32,180.95,181.09,3500.0
2017-11-10 15:30:00,181.01,181.06,180.36,180.54,16328.0,181.01,181.06,180.36,180.54,16328.0
2017-11-13 09:30:00,180.07,180.2,179.14,179.35,3221.0,180.07,180.2,179.14,179.35,3221.0
2017-11-13 10:00:00,179.33,180.19,179.33,180.19,2509.0,179.33,180.19,179.33,180.19,2509.0
2017-11-13 10:30:00,180.19,180.19,179.44,179.44,1900.0,180.19,180.19,179.44,179.44,1900.0
2017-11-13 11:00:00,179.59,180.38,179.59,180.14,1921.0,179.59,180.38,179.59,180.14,1921.0
2017-11-13 11:30:00,179.95,180.15,179.7,179.95,3800.0,179.95,180.15,179.7,179.95,3800.0
2017-11-13 12:00:00,180.1,180.1,179.15,179.15,8606.0,180.1,180.1,179.15,179.15,8606.0
2017-11-13 12:30:00,179.25,179.84,179.17,179.2,12830.0,179.25,179.84,179.17,179.2,12830.0
2017-11-13 13:00:00,179.12,179.26,178.54,178.99,3511.0,179.12,179.26,178.54,178.99,3511.0
2017-11-13 13:30:00,178.81,178.86,178.61,178.82,3514.0,178.81,178.86,178.61,178.82,3514.0
2017-11-13 14:00:00,178.79,178.86,178.66,178.73,1634.0,178.79,178.86,178.66,178.73,1634.0
2017-11-13 14:30:00,178.6,178.61,178.38,178.53,1800.0,178.6,178.61,178.38,178.53,1800.0
2017-11-13 15:00:00,178.46,178.73,178.31,178.73,4235.0,178.46,178.73,178.31,178.73,4235.0
2017-11-13 15:30:00,178.7,179.58,178.45,179.35,23334.0,178.7,179.58,178.45,179.35,23334.0
2017-11-14 09:30:00,178.73,179.79,178.73,179.61,2302.0,178.73,179.79,178.73,179.61,2302.0
2017-11-14 10:00:00,179.11,179.11,178.46,178.7,5604.0,179.11,179.11,178.46,178.7,5604.0
2017-11-14 10:30:00,178.96,179.33,178.56,179.19,1700.0,178.96,179.33,178.56,179.19,1700.0
2017-11-14 11:00:00,179.28,179.28,178.91,178.98,1837.0,179.28,179.28,178.91,178.98,1837.0
2017-11-14 11:30:00,178.56,178.83,178.56,178.72,1300.0,178.56,178.83,178.56,178.72,1300.0
2017-11-14 12:00:00,178.89,179.13,178.72,179.01,1944.0,178.89,179.13,178.72,179.01,1944.0
2017-11-14 12:30:00,179.02,179.07,178.37,178.37,1200.0,179.02,179.07,178.37,178.37,1200.0
2017-11-14 13:00:00,178.44,179.22,178.41,179.0,2330.0,178.44,179.22,178.41,179.0,2330.0
2017-11-14 13:30:00,178.97,178.97,178.4,178.65,2700.0,178.97,178.97,178.4,178.65,2700.0
2017-11-14 14:00:00,178.6,178.99,178.51,178.92,3072.0,178.6,178.99,178.51,178.92,3072.0
2017-11-14 14:30:00,178.91,179.14,178.34,178.48,7731.0,178.91,179.14,178.34,178.48,7731.0
2017-11-14 15:00:00,178.35,179.05,178.33,178.93,7017.0,178.35,179.05,178.33,178.93,7017.0
2017-11-14 15:30:00,178.81,179.21,178.53,179.01,20722.0,178.81,179.21,178.53,179.01,20722.0
2017-11-15 09:30:00,178.36,178.4,177.33,177.56,4692.0,178.36,178.4,177.33,177.56,4692.0
2017-11-15 10:00:00,177.5,177.84,177.5,177.84,800.0,177.5,177.84,177.5,177.84,800.0
2017-11-15 10:30:00,178.08,178.53,178.08,178.43,3788.0,178.08,178.53,178.08,178.43,3788.0
2017-11-15 11:00:00,179.04,179.14,178.7,178.93,2444.0,179.04,179.14,178.7,178.93,2444.0
2017-11-15 11:30:00,178.85,178.85,178.67,178.73,700.0,178.85,178.85,178.67,178.73,700.0
2017-11-15 12:00:00,178.88,179.13,178.65,179.13,2798.0,178.88,179.13,178.65,179.13,2798.0
2017-11-15 12:30:00,179.04,179.04,178.34,178.34,2302.0,179.04,179.04,178.34,178.34,2302.0
2017-11-15 13:00:00,178.39,178.5,178.26,178.42,1047.0,178.39,178.5,178.26,178.42,1047.0
2017-11-15 13:30:00,178.63,178.89,178.54,178.54,1300.0,178.63,178.89,178.54,178.54,1300.0
2017-11-15 14:00:00,178.36,178.51,178.27,178.47,1600.0,178.36,178.51,178.27,178.47,1600.0
2017-11-15 14:30:00,178.32,178.76,178.3,178.3,2970.0,178.32,178.76,178.3,178.3,2970.0
2017-11-15 15:00:00,178.32,178.55,178.25,178.35,3202.0,178.32,178.55,178.25,178.35,3202.0
2017-11-15 15:30:00,178.48,178.51,177.71,178.5,15571.0,178.48,178.51,177.71,178.5,15571.0
2017-11-16 09:30:00,178.9,178.9,177.97,178.66,3076.0,178.9,178.9,177.97,178.66,3076.0
2017-11-16 10:00:00,178.6,179.7,178.6,179.36,2911.0,178.6,179.7,178.6,179.36,2911.0
2017-11-16 10:30:00,179.46,180.4,179.21,179.79,3500.0,179.46,180.4,179.21,179.79,3500.0
2017-11-16 11:00:00,179.77,179.77,179.3,179.3,1379.0,179.77,179.77,179.3,179.3,1379.0
2017-11-16 11:30:00,179.53,180.18,179.52,180.1,2704.0,179.53,180.18,179.52,180.1,2704.0
2017-11-16 12:00:00,180.1,180.3,179.86,180.3,1100.0,180.1,180.3,179.86,180.3,1100.0
2017-11-16 12:30:00,180.35,180.49,180.35,180.49,700.0,180.35,180.49,180.35,180.49,700.0
2017-11-16 13:00:00,180.62,180.95,180.55,180.93,2184.0,180.62,180.95,180.55,180.93,2184.0
2017-11-16 13:30:00,180.75,180.75,180.37,180.37,1606.0,180.75,180.75,180.37,180.37,1606.0
2017-11-16 14:00:00,180.36,180.8,180.3,180.79,2422.0,180.36,180.8,180.3,180.79,2422.0
2017-11-16 14:30:00,180.63,180.93,180.53,180.65,5700.0,180.63,180.93,180.53,180.65,5700.0
2017-11-16 15:00:00,180.65,181.14,180.39,180.76,7117.0,180.65,181.14,180.39,180.76,7117.0
2017-11-16 15:30:00,180.76,181.4,180.59,181.12,10999.0,180.76,181.4,180.59,181.12,10999.0
2017-11-17 09:30:00,180.48,181.8,180.48,180.59,1744.0,180.48,181.8,180.48,180.59,1744.0
2017-11-17 10:00:00,180.32,180.54,180.19,180.52,2550.0,180.32,180.54,180.19,180.52,2550.0
2017-11-17 10:30:00,180.57,180.57,180.38,180.41,800.0,180.57,180.57,180.38,180.41,800.0
2017-11-17 11:00:00,180.52,180.52,180.22,180.22,1200.0,180.52,180.52,180.22,180.22,1200.0
2017-11-17 11:30:00,180.39,180.84,180.34,180.6,700.0,180.39,180.84,180.34,180.6,700.0
2017-11-17 12:00:00,180.77,180.77,180.41,180.5,4696.0,180.77,180.77,180.41,180.5,4696.0
2017-11-17 12:30:00,180.37,180.51,180.37,180.49,1800.0,180.37,180.51,180.37,180.49,1800.0
2017-11-17 13:00:00,180.36,180.52,180.22,180.24,4172.0,180.36,180.52,180.22,180.24,4172.0
2017-11-17 13:30:00,180.33,180.33,180.2,180.26,1890.0,180.33,180.33,180.2,180.26,1890.0
2017-11-17 14:00:00,180.25,180.31,180.1,180.1,1726.0,180.25,180.31,180.1,180.1,1726.0
2017-11-17 14:30:00,179.99,180.02,179.81,180.0,4528.0,179.99,180.02,179.81,180.0,4528.0
2017-11-17 15:00:00,180.09,180.09,179.43,179.74,2664.0,180.09,180.09,179.43,179.74,2664.0
2017-11-17 15:30:00,179.69,179.9,179.46,179.46,27932.0,179.69,179.9,179.46,179.46,27932.0
2017-11-20 09:30:00,179.94,181.21,179.83,179.84,3834.0,179.94,181.21,179.83,179.84,3834.0
2017-11-20 10:00:00,180.02,180.02,179.61,179.84,2045.0,180.02,180.02,179.61,179.84,2045.0
2017-11-20 10:30:00,179.58,180.1,179.54,179.64,4700.0,179.58,180.1,179.54,179.64,4700.0
2017-11-20 11:00:00,179.63,179.81,179.38,179.41,3675.0,179.63,179.81,179.38,179.41,3675.0
2017-11-20 11:30:00,179.27,179.32,179.08,179.12,1400.0,179.27,179.32,179.08,179.12,1400.0
2017-11-20 12:00:00,179.24,179.74,179.23,179.49,5698.0,179.24,179.74,179.23,179.49,5698.0
2017-11-20 12:30:00,179.46,179.5,179.24,179.45,3422.0,179.46,179.5,179.24,179.45,3422.0
2017-11-20 13:00:00,179.46,179.59,179.19,179.3,4241.0,179.46,179.59,179.19,179.3,4241.0
2017-11-20 13:30:00,179.3,179.62,179.29,179.51,4852.0,179.3,179.62,179.29,179.51,4852.0
2017-11-20 14:00:00,179.53,179.53,179.2,179.41,2162.0,179.53,179.53,179.2,179.41,2162.0
2017-11-20 14:30:00,179.28,179.42,179.24,179.37,1564.0,179.28,179.42,179.24,179.37,1564.0
2017-11-20 15:00:00,179.33,179.4,179.22,179.33,8245.0,179.33,179.4,179.22,179.33,8245.0
2017-11-20 15:30:00,179.25,179.82,179.22,179.82,23561.0,179.25,179.82,179.22,179.82,23561.0
2017-11-21 09:30:00,180.83,181.76,180.37,181.21,1401.0,180.83,181.76,180.37,181.21,1401.0
2017-11-21 10:00:00,181.64,183.13,181.64,183.13,4595.0,181.64,183.13,181.64,183.13,4595.0
2017-11-21 10:30:00,183.62,183.85,182.6,183.84,8078.0,183.62,183.85,182.6,183.84,8078.0
2017-11-21 11:00:00,183.93,183.93,183.32,183.78,3255.0,183.93,183.93,183.32,183.78,3255.0
2017-11-21 11:30:00,183.53,183.71,183.25,183.71,4125.0,183.53,183.71,183.25,183.71,4125.0
2017-11-21 12:00:00,183.66,183.66,183.3,183.63,5556.0,183.66,183.66,183.3,183.63,5556.0
2017-11-21 12:30:00,183.61,184.13,183.61,184.13,1335.0,183.61,184.13,183.61,184.13,1335.0
2017-11-21 13:00:00,184.02,184.27,183.9,184.27,1600.0,184.02,184.27,183.9,184.27,1600.0
2017-11-21 13:30:00,184.3,184.4,184.1,184.24,2000.0,184.3,184.4,184.1,184.24,2000.0
2017-11-21 14:00:00,184.16,184.22,183.97,184.21,2555.0,184.16,184.22,183.97,184.21,2555.0
2017-11-21 14:30:00,184.08,184.5,184.08,184.24,2626.0,184.08,184.5,184.08,184.24,2626.0
2017-11-21 15:00:00,184.58,184.58,184.17,184.4,3580.0,184.58,184.58,184.17,184.4,3580.0
2017-11-21 15:30:00,184.5,185.04,184.36,184.97,22438.0,184.5,185.04,184.36,184.97,22438.0
2017-11-22 09:30:00,185.12,185.12,183.42,183.56,2102.0,185.12,185.12,183.42,183.56,2102.0
2017-11-22 10:00:00,183.39,183.71,182.49,182.95,3925.0,183.39,183.71,182.49,182.95,3925.0
2017-11-22 10:30:00,182.84,183.66,182.84,183.59,2300.0,182.84,183.66,182.84,183.59,2300.0
2017-11-22 11:00:00,183.59,183.9,183.09,183.09,2329.0,183.59,183.9,183.09,183.09,2329.0
2017-11-22 11:30:00,183.16,183.41,183.05,183.31,1245.0,183.16,183.41,183.05,183.31,1245.0
2017-11-22 12:00:00,183.25,183.67,183.25,183.67,3200.0,183.25,183.67,183.25,183.67,3200.0
2017-11-22 12:30:00,183.72,183.93,183.71,183.93,1170.0,183.72,183.93,183.71,183.93,1170.0
2017-11-22 13:00:00,183.92,183.97,183.78,183.97,1293.0,183.92,183.97,183.78,183.97,1293.0
2017-11-22 13:30:00,183.88,183.95,183.75,183.76,1010.0,183.88,183.95,183.75,183.76,1010.0
2017-11-22 14:00:00,183.73,183.8,183.46,183.61,2628.0,183.73,183.8,183.46,183.61,2628.0
2017-11-22 14:30:00,183.65,183.85,183.64,183.85,415.0,183.65,183.85,183.64,183.85,415.0
2017-11-22 15:00:00,183.8,183.99,183.79,183.84,2800.0,183.8,183.99,183.79,183.84,2800.0
2017-11-22 15:30:00,183.84,183.97,183.73,183.79,17656.0,183.84,183.97,183.73,183.79,17656.0
2017-11-24 09:30:00,184.15,184.15,182.46,182.46,405.0,184.15,184.15,182.46,182.46,405.0
2017-11-24 10:00:00,183.41,184.03,183.41,184.03,821.0,183.41,184.03,183.41,184.03,821.0
2017-11-24 10:30:00,184.47,184.47,183.6,183.79,2241.0,184.47,184.47,183.6,183.79,2241.0
2017-11-24 11:00:00,183.62,183.67,183.09,183.2,1206.0,183.62,183.67,183.09,183.2,1206.0
2017-11-24 11:30:00,183.2,183.47,182.97,183.36,3749.0,183.2,183.47,182.97,183.36,3749.0
2017-11-24 12:00:00,183.33,184.05,183.1,183.8,3600.0,183.33,184.05,183.1,183.8,3600.0
2017-11-24 12:30:00,183.94,185.24,183.94,185.13,13945.0,183.94,185.24,183.94,185.13,13945.0
2017-11-27 09:30:00,185.1,185.1,184.21,184.77,3981.0,185.1,185.1,184.21,184.77,3981.0
2017-11-27 10:00:00,184.89,185.01,184.62,184.62,1880.0,184.89,185.01,184.62,184.62,1880.0
2017-11-27 10:30:00,184.53,184.97,184.53,184.76,2544.0,184.53,184.97,184.53,184.76,2544.0
2017-11-27 11:00:00,184.71,184.84,184.35,184.35,1844.0,184.71,184.84,184.35,184.35,1844.0
2017-11-27 11:30:00,184.38,184.38,183.89,183.89,2100.0,184.38,184.38,183.89,183.89,2100.0
2017-11-27 12:00:00,183.89,183.92,183.12,183.12,2728.0,183.89,183.92,183.12,183.12,2728.0
2017-11-27 12:30:00,183.31,183.56,183.07,183.56,3614.0,183.31,183.56,183.07,183.56,3614.0
2017-11-27 13:00:00,183.56,183.77,183.56,183.67,518.0,183.56,183.77,183.56,183.67,518.0
2017-11-27 13:30:00,183.55,183.62,183.42,183.62,900.0,183.55,183.62,183.42,183.62,900.0
2017-11-27 14:00:00,183.61,183.67,183.46,183.46,2880.0,183.61,183.67,183.46,183.46,2880.0
2017-11-27 14:30:00,183.6,184.15,183.53,183.92,3768.0,183.6,184.15,183.53,183.92,3768.0
2017-11-27 15:00:00,183.68,184.33,183.68,184.0,2697.0,183.68,184.33,183.68,184.0,2697.0
2017-11-27 15:30:00,184.0,184.12,183.56,183.66,16846.0,184.0,184.12,183.56,183.66,16846.0
2017-11-28 09:30:00,184.37,184.89,183.52,184.89,1720.0,184.37,184.89,183.52,184.89,1720.0
2017-11-28 10:00:00,184.8,184.83,184.28,184.42,5682.0,184.8,184.83,184.28,184.42,5682.0
2017-11-28 10:30:00,183.96,184.19,183.96,184.04,1200.0,183.96,184.19,183.96,184.04,1200.0
2017-11-28 11:00:00,184.03,184.1,183.8,183.91,4521.0,184.03,184.1,183.8,183.91,4521.0
2017-11-28 11:30:00,183.9,184.15,183.88,184.15,2113.0,183.9,184.15,183.88,184.15,2113.0
2017-11-28 12:00:00,184.21,184.25,183.86,183.87,1750.0,184.21,184.25,183.86,183.87,1750.0
2017-11-28 12:30:00,183.78,183.78,183.53,183.61,1600.0,183.78,183.78,183.53,183.61,1600.0
2017-11-28 13:00:00,183.72,184.77,183.62,184.07,8595.0,183.72,184.77,183.62,184.07,8595.0
2017-11-28 13:30:00,184.27,184.57,183.74,183.74,3363.0,184.27,184.57,183.74,183.74,3363.0
2017-11-28 14:00:00,184.02,184.57,183.77,183.86,3400.0,184.02,184.57,183.77,183.86,3400.0
2017-11-28 14:30:00,184.18,185.18,184.05,185.0,4857.0,184.18,185.18,184.05,185.0,4857.0
2017-11-28 15:00:00,185.06,185.28,184.55,184.91,8850.0,185.06,185.28,184.55,184.91,8850.0
2017-11-28 15:30:00,184.8,185.35,184.46,185.24,15558.0,184.8,185.35,184.46,185.24,15558.0
2017-11-29 09:30:00,185.73,185.99,185.09,185.34,4437.0,185.73,185.99,185.09,185.34,4437.0
2017-11-29 10:00:00,185.34,185.52,183.85,183.87,10824.0,185.34,185.52,183.85,183.87,10824.0
2017-11-29 10:30:00,183.87,184.14,183.8,183.8,3870.0,183.87,184.14,183.8,183.8,3870.0
2017-11-29 11:00:00,183.8,184.42,183.3,183.3,7696.0,183.8,184.42,183.3,183.3,7696.0
2017-11-29 11:30:00,183.3,183.87,182.66,183.18,5774.0,183.3,183.87,182.66,183.18,5774.0
2017-11-29 12:00:00,183.15,183.27,182.73,183.22,4291.0,183.15,183.27,182.73,183.22,4291.0
2017-11-29 12:30:00,183.03,183.49,183.01,183.31,2100.0,183.03,183.49,183.01,183.31,2100.0
2017-11-29 13:00:00,183.31,183.31,182.88,182.88,3860.0,183.31,183.31,182.88,182.88,3860.0
2017-11-29 13:30:00,183.0,183.13,182.51,182.69,4941.0,183.0,183.13,182.51,182.69,4941.0
2017-11-29 14:00:00,182.56,182.94,182.56,182.65,8936.0,182.56,182.94,182.56,182.65,8936.0
2017-11-29 14:30:00,182.58,182.59,182.24,182.24,4662.0,182.58,182.59,182.24,182.24,4662.0
2017-11-29 15:00:00,182.22,182.56,182.22,182.56,9226.0,182.22,182.56,182.22,182.56,9226.0
2017-11-29 15:30:00,182.63,183.5,182.56,183.5,18770.0,182.63,183.5,182.56,183.5,18770.0
2017-11-30 09:30:00,184.3,184.42,183.48,183.49,2764.0,184.3,184.42,183.48,183.49,2764.0
2017-11-30 10:00:00,183.92,184.92,183.54,184.35,2089.0,183.92,184.92,183.54,184.35,2089.0
2017-11-30 10:30:00,184.67,184.67,183.92,184.03,2900.0,184.67,184.67,183.92,184.03,2900.0
2017-11-30 11:00:00,184.27,185.08,184.1,185.08,4262.0,184.27,185.08,184.1,185.08,4262.0
2017-11-30 11:30:00,184.78,185.27,184.78,185.27,1167.0,184.78,185.27,184.78,185.27,1167.0
2017-11-30 12:00:00,185.46,185.79,185.46,185.79,800.0,185.46,185.79,185.46,185.79,800.0
2017-11-30 12:30:00,185.77,186.54,185.76,186.53,3150.0,185.77,186.54,185.76,186.53,3150.0
2017-11-30 13:00:00,186.41,186.42,185.93,186.26,2010.0,186.41,186.42,185.93,186.26,2010.0
2017-11-30 13:30:00,186.14,186.19,185.84,185.84,2169.0,186.14,186.19,185.84,185.84,2169.0
2017-11-30 14:00:00,185.91,185.96,185.68,185.94,2110.0,185.91,185.96,185.68,185.94,2110.0
2017-11-30 14:30:00,186.07,186.2,185.4,185.64,5778.0,186.07,186.2,185.4,185.64,5778.0
2017-11-30 15:00:00,185.34,185.84,185.31,185.57,5140.0,185.34,185.84,185.31,185.57,5140.0
2017-11-30 15:30:00,185.79,186.52,185.57,186.21,15038.0,185.79,186.52,185.57,186.21,15038.0
2017-12-01 09:30:00,186.01,186.01,184.56,184.56,5490.0,186.01,186.01,184.56,184.56,5490.0
2017-12-01 10:00:00,184.39,184.9,184.09,184.59,12700.0,184.39,184.9,184.09,184.59,12700.0
2017-12-01 10:30:00,184.32,184.42,183.36,184.28,3682.0,184.32,184.42,183.36,184.28,3682.0
2017-12-01 11:00:00,183.56,183.64,178.51,178.52,7171.0,183.56,183.64,178.51,178.52,7171.0
2017-12-01 11:30:00,178.77,180.3,177.46,180.3,8768.0,178.77,180.3,177.46,180.3,8768.0
2017-12-01 12:00:00,180.52,181.51,180.52,180.86,5103.0,180.52,181.51,180.52,180.86,5103.0
2017-12-01 12:30:00,181.0,181.57,180.76,181.51,26000.0,181.0,181.57,180.76,181.51,26000.0
2017-12-01 13:00:00,181.79,182.31,181.39,182.31,6495.0,181.79,182.31,181.39,182.31,6495.0
2017-12-01 13:30:00,182.29,182.42,181.74,182.35,5557.0,182.29,182.42,181.74,182.35,5557.0
2017-12-01 14:00:00,182.41,182.41,181.71,182.1,2891.0,182.41,182.41,181.71,182.1,2891.0
2017-12-01 14:30:00,182.01,182.11,181.54,181.65,2200.0,182.01,182.11,181.54,181.65,2200.0
2017-12-01 15:00:00,181.8,182.49,181.69,182.47,6680.0,181.8,182.49,181.69,182.47,6680.0
2017-12-01 15:30:00,182.56,183.57,182.56,183.5,23730.0,182.56,183.57,182.56,183.5,23730.0
2017-12-04 09:30:00,185.0,186.06,184.91,185.24,6079.0,185.0,186.06,184.91,185.24,6079.0
2017-12-04 10:00:00,184.94,185.2,184.13,184.15,7726.0,184.94,185.2,184.13,184.15,7726.0
2017-12-04 10:30:00,184.02,184.21,183.06,183.06,3825.0,184.02,184.21,183.06,183.06,3825.0
2017-12-04 11:00:00,183.11,183.6,182.57,182.66,3542.0,183.11,183.6,182.57,182.66,3542.0
2017-12-04 11:30:00,183.15,184.06,182.98,184.03,4571.0,183.15,184.06,182.98,184.03,4571.0
2017-12-04 12:00:00,184.04,184.29,183.28,183.28,4722.0,184.04,184.29,183.28,183.28,4722.0
2017-12-04 12:30:00,183.27,183.58,183.27,183.44,1747.0,183.27,183.58,183.27,183.44,1747.0
2017-12-04 13:00:00,183.55,183.71,183.11,183.39,2462.0,183.55,183.71,183.11,183.39,2462.0
2017-12-04 13:30:00,183.31,183.31,183.05,183.05,1500.0,183.31,183.31,183.05,183.05,1500.0
2017-12-04 14:00:00,183.06,183.06,182.04,182.04,2658.0,183.06,183.06,182.04,182.04,2658.0
2017-12-04 14:30:00,182.04,182.6,181.9,182.34,3700.0,182.04,182.6,181.9,182.34,3700.0
2017-12-04 15:00:00,182.35,182.46,181.93,182.09,4529.0,182.35,182.46,181.93,182.09,4529.0
2017-12-04 15:30:00,182.1,182.32,181.66,181.91,21657.0,182.1,182.32,181.66,181.91,21657.0
2017-12-05 09:30:00,181.6,182.11,180.74,181.05,6001.0,181.6,182.11,180.74,181.05,6001.0
2017-12-05 10:00:00,181.12,182.06,180.93,181.18,2328.0,181.12,182.06,180.93,181.18,2328.0
2017-12-05 10:30:00,181.47,181.54,180.98,181.32,2000.0,181.47,181.54,180.98,181.32,2000.0
2017-12-05 11:00:00,181.2,181.53,181.2,181.42,2400.0,181.2,181.53,181.2,181.42,2400.0
2017-12-05 11:30:00,181.43,181.44,180.14,180.2,4962.0,181.43,181.44,180.14,180.2,4962.0
2017-12-05 12:00:00,180.33,180.51,180.0,180.0,1517.0,180.33,180.51,180.0,180.0,1517.0
2017-12-05 12:30:00,179.99,180.27,179.99,180.25,2416.0,179.99,180.27,179.99,180.25,2416.0
2017-12-05 13:00:00,179.98,180.52,179.74,180.41,8773.0,179.98,180.52,179.74,180.41,8773.0
2017-12-05 13:30:00,180.41,180.42,180.2,180.36,2793.0,180.41,180.42,180.2,180.36,2793.0
2017-12-05 14:00:00,180.21,180.37,179.96,180.1,3267.0,180.21,180.37,179.96,180.1,3267.0
2017-12-05 14:30:00,180.15,180.15,179.84,179.84,700.0,180.15,180.15,179.84,179.84,700.0
2017-12-05 15:00:00,179.48,179.63,178.8,179.59,6204.0,179.48,179.63,178.8,179.59,6204.0
2017-12-05 15:30:00,179.71,179.89,179.33,179.5,14629.0,179.71,179.89,179.33,179.5,14629.0
2017-12-06 09:30:00,179.26,180.74,179.26,180.69,1382.0,179.26,180.74,179.26,180.69,1382.0
2017-12-06 10:00:00,181.02,182.82,181.01,182.82,6723.0,181.02,182.82,181.01,182.82,6723.0
2017-12-06 10:30:00,182.79,182.79,181.94,181.94,4700.0,182.79,182.79,181.94,181.94,4700.0
2017-12-06 11:00:00,181.95,182.28,181.71,182.28,3107.0,181.95,182.28,181.71,182.28,3107.0
2017-12-06 11:30:00,181.97,181.97,181.34,181.34,1260.0,181.97,181.97,181.34,181.34,1260.0
2017-12-06 12:00:00,181.0,181.1,180.75,181.03,1870.0,181.0,181.1,180.75,181.03,1870.0
2017-12-06 12:30:00,180.77,181.29,180.7,181.29,1585.0,180.77,181.29,180.7,181.29,1585.0
2017-12-06 13:00:00,181.7,181.7,180.98,181.1,700.0,181.7,181.7,180.98,181.1,700.0
2017-12-06 13:30:00,181.15,181.58,180.97,180.97,1800.0,181.15,181.58,180.97,180.97,1800.0
2017-12-06 14:00:00,180.74,181.38,180.74,181.01,1992.0,180.74,181.38,180.74,181.01,1992.0
2017-12-06 14:30:00,181.13,181.13,180.28,180.46,9780.0,181.13,181.13,180.28,180.46,9780.0
2017-12-06 15:00:00,180.39,180.61,180.28,180.45,6508.0,180.39,180.61,180.28,180.45,6508.0
2017-12-06 15:30:00,180.43,180.86,180.3,180.3,10054.0,180.43,180.86,180.3,180.3,10054.0
2017-12-07 09:30:00,180.42,181.38,180.42,181.0,2943.0,180.42,181.38,180.42,181.0,2943.0
2017-12-07 10:00:00,180.89,181.16,180.51,181.16,1287.0,180.89,181.16,180.51,181.16,1287.0
2017-12-07 10:30:00,181.08,181.39,180.94,181.14,4104.0,181.08,181.39,180.94,181.14,4104.0
2017-12-07 11:00:00,181.24,181.24,180.75,180.75,900.0,181.24,181.24,180.75,180.75,900.0
2017-12-07 11:30:00,181.08,181.53,180.56,180.6,7646.0,181.08,181.53,180.56,180.6,7646.0
2017-12-07 12:00:00,180.69,180.94,180.52,180.71,2402.0,180.69,180.94,180.52,180.71,2402.0
2017-12-07 12:30:00,180.58,180.8,180.51,180.61,2100.0,180.58,180.8,180.51,180.61,2100.0
2017-12-07 13:00:00,180.73,181.03,180.53,180.7,3700.0,180.73,181.03,180.53,180.7,3700.0
2017-12-07 13:30:00,180.8,181.44,180.66,180.84,1309.0,180.8,181.44,180.66,180.84,1309.0
2017-12-07 14:00:00,181.02,181.09,179.84,180.33,8810.0,181.02,181.09,179.84,180.33,8810.0
2017-12-07 14:30:00,180.52,180.55,180.19,180.27,2200.0,180.52,180.55,180.19,180.27,2200.0
2017-12-07 15:00:00,180.56,180.91,180.0,180.21,13891.0,180.56,180.91,180.0,180.21,13891.0
2017-12-07 15:30:00,180.34,180.78,179.99,180.01,55741.0,180.34,180.78,179.99,180.01,55741.0
2017-12-08 09:30:00,180.79,181.5,180.79,181.21,4177.0,180.79,181.5,180.79,181.21,4177.0
2017-12-08 10:00:00,181.29,181.29,180.4,180.81,2250.0,181.29,181.29,180.4,180.81,2250.0
2017-12-08 10:30:00,180.58,180.58,179.81,180.28,6537.0,180.58,180.58,179.81,180.28,6537.0
2017-12-08 11:00:00,180.1,180.54,180.1,180.33,5050.0,180.1,180.54,180.1,180.33,5050.0
2017-12-08 11:30:00,180.32,180.49,180.1,180.1,7883.0,180.32,180.49,180.1,180.1,7883.0
2017-12-08 12:00:00,180.39,180.55,180.13,180.41,12175.0,180.39,180.55,180.13,180.41,12175.0
2017-12-08 12:30:00,180.44,180.67,180.35,180.37,6441.0,180.44,180.67,180.35,180.37,6441.0
2017-12-08 13:00:00,180.25,180.74,180.2,180.62,2721.0,180.25,180.74,180.2,180.62,2721.0
2017-12-08 13:30:00,180.71,180.97,180.71,180.95,3348.0,180.71,180.97,180.71,180.95,3348.0
2017-12-08 14:00:00,181.22,181.27,180.31,180.31,3996.0,181.22,181.27,180.31,180.31,3996.0
2017-12-08 14:30:00,180.25,181.06,180.08,180.89,2506.0,180.25,181.06,180.08,180.89,2506.0
2017-12-08 15:00:00,181.06,181.15,180.58,180.96,3504.0,181.06,181.15,180.58,180.96,3504.0
2017-12-08 15:30:00,181.06,181.11,180.49,180.6,29046.0,181.06,181.11,180.49,180.6,29046.0
2017-12-11 09:30:00,180.67,181.57,179.59,180.0,2872.0,180.67,181.57,179.59,180.0,2872.0
2017-12-11 10:00:00,180.23,180.48,179.94,179.94,3374.0,180.23,180.48,179.94,179.94,3374.0
2017-12-11 10:30:00,179.9,180.0,179.04,179.41,2930.0,179.9,180.0,179.04,179.41,2930.0
2017-12-11 11:00:00,179.25,179.66,178.79,178.79,5360.0,179.25,179.66,178.79,178.79,5360.0
2017-12-11 11:30:00,178.74,179.18,178.74,179.03,2657.0,178.74,179.18,178.74,179.03,2657.0
2017-12-11 12:00:00,179.0,179.08,178.88,179.04,4200.0,179.0,179.08,178.88,179.04,4200.0
2017-12-11 12:30:00,179.01,179.08,178.94,178.96,2628.0,179.01,179.08,178.94,178.96,2628.0
2017-12-11 13:00:00,178.96,178.96,178.74,178.75,1300.0,178.96,178.96,178.74,178.75,1300.0
2017-12-11 13:30:00,178.75,178.93,178.72,178.8,5358.0,178.75,178.93,178.72,178.8,5358.0
2017-12-11 14:00:00,178.77,178.77,178.09,178.09,3100.0,178.77,178.77,178.09,178.09,3100.0
2017-12-11 14:30:00,178.19,178.32,177.56,178.04,5743.0,178.19,178.32,177.56,178.04,5743.0
2017-12-11 15:00:00,178.0,178.08,177.37,177.47,6795.0,178.0,178.08,177.37,177.47,6795.0
2017-12-11 15:30:00,177.66,177.73,177.05,177.34,21508.0,177.66,177.73,177.05,177.34,21508.0
2017-12-12 09:30:00,176.92,177.48,176.58,177.48,4068.0,176.92,177.48,176.58,177.48,4068.0
2017-12-12 10:00:00,177.44,178.4,176.92,178.17,53952.0,177.44,178.4,176.92,178.17,53952.0
2017-12-12 10:30:00,178.12,178.58,177.67,177.79,7897.0,178.12,178.58,177.67,177.79,7897.0
2017-12-12 11:00:00,177.8,178.23,177.73,178.02,5642.0,177.8,178.23,177.73,178.02,5642.0
2017-12-12 11:30:00,178.13,178.43,177.8,178.02,6050.0,178.13,178.43,177.8,178.02,6050.0
2017-12-12 12:00:00,178.07,178.68,178.07,178.32,4169.0,178.07,178.68,178.07,178.32,4169.0
2017-12-12 12:30:00,178.33,179.04,178.33,178.96,1800.0,178.33,179.04,178.33,178.96,1800.0
2017-12-12 13:00:00,178.95,178.95,178.43,178.61,3700.0,178.95,178.95,178.43,178.61,3700.0
2017-12-12 13:30:00,178.73,178.88,178.63,178.69,3400.0,178.73,178.88,178.63,178.69,3400.0
2017-12-12 14:00:00,178.86,178.88,178.44,178.5,13547.0,178.86,178.88,178.44,178.5,13547.0
2017-12-12 14:30:00,178.53,178.65,178.31,178.47,9055.0,178.53,178.65,178.31,178.47,9055.0
2017-12-12 15:00:00,178.45,178.65,178.3,178.65,2971.0,178.45,178.65,178.3,178.65,2971.0
2017-12-12 15:30:00,178.65,178.77,178.31,178.39,10490.0,178.65,178.77,178.31,178.39,10490.0
2017-12-13 09:30:00,178.58,180.54,178.28,180.38,4159.0,178.58,180.54,178.28,180.38,4159.0
2017-12-13 10:00:00,180.31,180.4,179.76,180.34,4113.0,180.31,180.4,179.76,180.34,4113.0
2017-12-13 10:30:00,180.4,180.69,180.03,180.18,2736.0,180.4,180.69,180.03,180.18,2736.0
2017-12-13 11:00:00,180.4,180.4,179.74,179.99,8599.0,180.4,180.4,179.74,179.99,8599.0
2017-12-13 11:30:00,180.0,180.41,179.83,180.21,2823.0,180.0,180.41,179.83,180.21,2823.0
2017-12-13 12:00:00,180.56,180.77,180.5,180.64,9445.0,180.56,180.77,180.5,180.64,9445.0
2017-12-13 12:30:00,180.57,181.06,180.5,181.06,14816.0,180.57,181.06,180.5,181.06,14816.0
2017-12-13 13:00:00,180.71,180.85,180.7,180.72,4566.0,180.71,180.85,180.7,180.72,4566.0
2017-12-13 13:30:00,180.86,180.96,180.7,180.96,1600.0,180.86,180.96,180.7,180.96,1600.0
2017-12-13 14:00:00,181.08,181.64,180.91,181.64,4400.0,181.08,181.64,180.91,181.64,4400.0
2017-12-13 14:30:00,181.42,182.17,181.11,182.17,6433.0,181.42,182.17,181.11,182.17,6433.0
2017-12-13 15:00:00,181.83,182.12,181.83,182.0,17202.0,181.83,182.12,181.83,182.0,17202.0
2017-12-13 15:30:00,182.03,182.89,182.0,182.6,52482.0,182.03,182.89,182.0,182.6,52482.0
2017-12-14 09:30:00,183.52,184.59,183.24,184.59,11915.0,183.52,184.59,183.24,184.59,11915.0
2017-12-14 10:00:00,185.0,185.38,184.38,184.41,8646.0,185.0,185.38,184.38,184.41,8646.0
2017-12-14 10:30:00,184.41,184.41,183.82,183.96,3264.0,184.41,184.41,183.82,183.96,3264.0
2017-12-14 11:00:00,183.95,183.95,183.11,183.32,12293.0,183.95,183.95,183.11,183.32,12293.0
2017-12-14 11:30:00,183.34,183.51,182.85,183.25,3860.0,183.34,183.51,182.85,183.25,3860.0
2017-12-14 12:00:00,183.28,183.28,182.79,182.96,4090.0,183.28,183.28,182.79,182.96,4090.0
2017-12-14 12:30:00,182.79,182.79,181.04,181.06,11237.0,182.79,182.79,181.04,181.06,11237.0
2017-12-14 13:00:00,181.43,181.74,180.71,181.03,7600.0,181.43,181.74,180.71,181.03,7600.0
2017-12-14 13:30:00,181.1,181.12,179.85,179.85,4541.0,181.1,181.12,179.85,179.85,4541.0
2017-12-14 14:00:00,180.05,180.83,179.71,180.8,8197.0,180.05,180.83,179.71,180.8,8197.0
2017-12-14 14:30:00,180.66,180.9,180.23,180.53,3567.0,180.66,180.9,180.23,180.53,3567.0
2017-12-14 15:00:00,180.58,181.03,180.39,180.9,9900.0,180.58,181.03,180.39,180.9,9900.0
2017-12-14 15:30:00,180.95,181.52,180.6,180.89,20898.0,180.95,181.52,180.6,180.89,20898.0
2017-12-15 09:30:00,181.66,182.96,180.85,182.0,48100.0,181.66,182.96,180.85,182.0,48100.0
2017-12-15 10:00:00,182.72,183.42,182.46,183.18,5705.0,182.72,183.42,182.46,183.18,5705.0
2017-12-15 10:30:00,182.95,183.03,182.35,182.69,4966.0,182.95,183.03,182.35,182.69,4966.0
2017-12-15 11:00:00,182.67,184.04,182.67,183.69,6846.0,182.67,184.04,182.67,183.69,6846.0
2017-12-15 11:30:00,183.77,183.99,183.13,183.53,3900.0,183.77,183.99,183.13,183.53,3900.0
2017-12-15 12:00:00,183.44,184.03,183.43,183.72,5640.0,183.44,184.03,183.43,183.72,5640.0
2017-12-15 12:30:00,183.71,184.67,183.71,184.35,9200.0,183.71,184.67,183.71,184.35,9200.0
2017-12-15 13:00:00,184.65,184.68,184.33,184.4,1898.0,184.65,184.68,184.33,184.4,1898.0
2017-12-15 13:30:00,184.48,184.64,184.04,184.54,3488.0,184.48,184.64,184.04,184.54,3488.0
2017-12-15 14:00:00,184.99,186.31,184.99,186.05,6872.0,184.99,186.31,184.99,186.05,6872.0
2017-12-15 14:30:00,185.87,186.26,185.33,185.46,8010.0,185.87,186.26,185.33,185.46,8010.0
2017-12-15 15:00:00,185.37,185.47,184.91,185.0,12945.0,185.37,185.47,184.91,185.0,12945.0
2017-12-15 15:30:00,184.91,185.04,183.92,184.31,36756.0,184.91,185.04,183.92,184.31,36756.0
2017-12-18 09:30:00,185.9,185.95,184.86,184.91,6671.0,185.9,185.95,184.86,184.91,6671.0
2017-12-18 10:00:00,184.92,185.57,184.02,184.11,4348.0,184.92,185.57,184.02,184.11,4348.0
2017-12-18 10:30:00,184.06,184.06,183.39,183.68,6264.0,184.06,184.06,183.39,183.68,6264.0
2017-12-18 11:00:00,183.63,184.24,183.5,184.06,7300.0,183.63,184.24,183.5,184.06,7300.0
2017-12-18 11:30:00,184.24,184.41,183.92,183.92,3741.0,184.24,184.41,183.92,183.92,3741.0
2017-12-18 12:00:00,184.11,184.94,183.88,184.25,4402.0,184.11,184.94,183.88,184.25,4402.0
2017-12-18 12:30:00,183.95,184.15,183.52,183.78,5127.0,183.95,184.15,183.52,183.78,5127.0
2017-12-18 13:00:00,183.69,183.85,183.4,183.4,3300.0,183.69,183.85,183.4,183.4,3300.0
2017-12-18 13:30:00,183.4,183.4,183.08,183.15,6236.0,183.4,183.4,183.08,183.15,6236.0
2017-12-18 14:00:00,183.15,183.26,182.74,182.95,10590.0,183.15,183.26,182.74,182.95,10590.0
2017-12-18 14:30:00,182.79,183.16,182.75,183.08,7662.0,182.79,183.16,182.75,183.08,7662.0
2017-12-18 15:00:00,182.94,183.62,182.93,182.97,5805.0,182.94,183.62,182.93,182.97,5805.0
2017-12-18 15:30:00,182.99,183.2,182.67,183.07,23940.0,182.99,183.2,182.67,183.07,23940.0
2017-12-19 09:30:00,183.68,183.68,182.04,183.07,3854.0,183.68,183.68,182.04,183.07,3854.0
2017-12-19 10:00:00,183.11,183.28,182.6,182.85,7686.0,183.11,183.28,182.6,182.85,7686.0
2017-12-19 10:30:00,182.9,183.17,182.9,183.17,3509.0,182.9,183.17,182.9,183.17,3509.0
2017-12-19 11:00:00,183.19,183.62,183.14,183.5,4894.0,183.19,183.62,183.14,183.5,4894.0
2017-12-19 11:30:00,183.53,183.68,183.47,183.51,3500.0,183.53,183.68,183.47,183.51,3500.0
2017-12-19 12:00:00,183.53,183.61,183.08,183.2,5832.0,183.53,183.61,183.08,183.2,5832.0
2017-12-19 12:30:00,183.17,184.17,183.0,184.17,5560.0,183.17,184.17,183.0,184.17,5560.0
2017-12-19 13:00:00,184.18,184.19,182.91,183.29,6573.0,184.18,184.19,182.91,183.29,6573.0
2017-12-19 13:30:00,183.5,183.74,183.29,183.33,4500.0,183.5,183.74,183.29,183.33,4500.0
2017-12-19 14:00:00,183.32,183.5,183.1,183.22,5335.0,183.32,183.5,183.1,183.22,5335.0
2017-12-19 14:30:00,183.42,183.42,183.16,183.3,4425.0,183.42,183.42,183.16,183.3,4425.0
2017-12-19 15:00:00,183.15,183.27,183.04,183.16,4600.0,183.15,183.27,183.04,183.16,4600.0
2017-12-19 15:30:00,183.18,183.18,182.15,182.57,39462.0,183.18,183.18,182.15,182.57,39462.0
2017-12-20 09:30:00,183.84,184.61,182.98,184.06,3799.0,183.84,184.61,182.98,184.06,3799.0
2017-12-20 10:00:00,183.17,184.71,183.06,183.45,4538.0,183.17,184.71,183.06,183.45,4538.0
2017-12-20 10:30:00,183.63,183.75,183.14,183.63,3700.0,183.63,183.75,183.14,183.63,3700.0
2017-12-20 11:00:00,183.68,183.97,183.09,183.41,8675.0,183.68,183.97,183.09,183.41,8675.0
2017-12-20 11:30:00,183.41,183.83,183.11,183.12,8500.0,183.41,183.83,183.11,183.12,8500.0
2017-12-20 12:00:00,183.17,183.44,183.13,183.14,4310.0,183.17,183.44,183.13,183.14,4310.0
2017-12-20 12:30:00,183.3,183.3,182.85,182.85,5200.0,183.3,183.3,182.85,182.85,5200.0
2017-12-20 13:00:00,182.82,183.08,182.71,183.08,2393.0,182.82,183.08,182.71,183.08,2393.0
2017-12-20 13:30:00,183.0,183.08,182.66,182.72,3126.0,183.0,183.08,182.66,182.72,3126.0
2017-12-20 14:00:00,182.45,182.55,182.11,182.2,17800.0,182.45,182.55,182.11,182.2,17800.0
2017-12-20 14:30:00,182.3,182.38,181.87,182.0,7731.0,182.3,182.38,181.87,182.0,7731.0
2017-12-20 15:00:00,182.01,182.1,181.82,181.83,8966.0,182.01,182.1,181.82,181.83,8966.0
2017-12-20 15:30:00,181.84,182.17,181.47,181.62,38728.0,181.84,182.17,181.47,181.62,38728.0
2017-12-21 09:30:00,181.99,182.09,181.02,181.02,4997.0,181.99,182.09,181.02,181.02,4997.0
2017-12-21 10:00:00,180.71,181.44,180.71,181.1,3553.0,180.71,181.44,180.71,181.1,3553.0
2017-12-21 10:30:00,181.28,181.44,181.0,181.0,3400.0,181.28,181.44,181.0,181.0,3400.0
2017-12-21 11:00:00,181.03,181.4,180.95,181.14,10163.0,181.03,181.4,180.95,181.14,10163.0
2017-12-21 11:30:00,181.11,181.47,180.94,181.07,15804.0,181.11,181.47,180.94,181.07,15804.0
2017-12-21 12:00:00,180.97,181.63,180.97,181.54,20891.0,180.97,181.63,180.97,181.54,20891.0
2017-12-21 12:30:00,181.43,181.54,180.94,180.99,6938.0,181.43,181.54,180.94,180.99,6938.0
2017-12-21 13:00:00,181.13,181.77,181.12,181.32,6016.0,181.13,181.77,181.12,181.32,6016.0
2017-12-21 13:30:00,181.3,181.5,181.26,181.33,8740.0,181.3,181.5,181.26,181.33,8740.0
2017-12-21 14:00:00,181.53,181.54,181.15,181.31,7911.0,181.53,181.54,181.15,181.31,7911.0
2017-12-21 14:30:00,181.43,181.8,181.25,181.59,5721.0,181.43,181.8,181.25,181.59,5721.0
2017-12-21 15:00:00,181.59,181.79,181.47,181.73,6517.0,181.59,181.79,181.47,181.73,6517.0
2017-12-21 15:30:00,181.77,181.77,180.9,181.29,31340.0,181.77,181.77,180.9,181.29,31340.0
2017-12-22 09:30:00,181.86,182.28,180.92,181.43,7274.0,181.86,182.28,180.92,181.43,7274.0
2017-12-22 10:00:00,181.43,181.92,180.6,180.9,3182.0,181.43,181.92,180.6,180.9,3182.0
2017-12-22 10:30:00,180.91,181.59,180.51,181.59,4777.0,180.91,181.59,180.51,181.59,4777.0
2017-12-22 11:00:00,181.63,181.85,181.41,181.41,4330.0,181.63,181.85,181.41,181.41,4330.0
2017-12-22 11:30:00,181.51,182.31,181.07,181.72,3404.0,181.51,182.31,181.07,181.72,3404.0
2017-12-22 12:00:00,181.59,182.12,181.59,181.92,1415.0,181.59,182.12,181.59,181.92,1415.0
2017-12-22 12:30:00,181.82,181.91,181.78,181.84,1299.0,181.82,181.91,181.78,181.84,1299.0
2017-12-22 13:00:00,181.82,181.84,181.63,181.69,1750.0,181.82,181.84,181.63,181.69,1750.0
2017-12-22 13:30:00,181.88,182.05,181.7,181.81,4084.0,181.88,182.05,181.7,181.81,4084.0
2017-12-22 14:00:00,181.8,181.92,181.71,181.73,1600.0,181.8,181.92,181.71,181.73,1600.0
2017-12-22 14:30:00,181.73,181.76,181.32,181.42,4998.0,181.73,181.76,181.32,181.42,4998.0
2017-12-22 15:00:00,181.39,181.68,180.99,181.31,4661.0,181.39,181.68,180.99,181.31,4661.0
2017-12-22 15:30:00,181.37,181.6,181.01,181.32,48379.0,181.37,181.6,181.01,181.32,48379.0
2017-12-26 09:30:00,181.1,181.1,180.48,181.07,1901.0,181.1,181.1,180.48,181.07,1901.0
2017-12-26 10:00:00,181.15,181.53,180.8,180.8,5720.0,181.15,181.53,180.8,180.8,5720.0
2017-12-26 10:30:00,181.02,181.03,180.76,181.03,1476.0,181.02,181.03,180.76,181.03,1476.0
2017-12-26 11:00:00,180.8,180.94,180.59,180.59,2421.0,180.8,180.94,180.59,180.59,2421.0
2017-12-26 11:30:00,180.74,180.95,180.74,180.8,1470.0,180.74,180.95,180.74,180.8,1470.0
2017-12-26 12:00:00,180.76,181.91,180.62,181.66,58062.0,180.76,181.91,180.62,181.66,58062.0
2017-12-26 12:30:00,181.69,181.86,181.37,181.37,2106.0,181.69,181.86,181.37,181.37,2106.0
2017-12-26 13:00:00,181.25,181.73,181.25,181.73,700.0,181.25,181.73,181.25,181.73,700.0
2017-12-26 13:30:00,181.7,181.81,181.58,181.58,1672.0,181.7,181.81,181.58,181.58,1672.0
2017-12-26 14:00:00,181.57,181.57,181.32,181.55,2850.0,181.57,181.57,181.32,181.55,2850.0
2017-12-26 14:30:00,181.61,181.8,181.45,181.8,2879.0,181.61,181.8,181.45,181.8,2879.0
2017-12-26 15:00:00,181.84,181.86,181.63,181.75,4800.0,181.84,181.86,181.63,181.75,4800.0
2017-12-26 15:30:00,181.75,182.06,181.52,181.82,24101.0,181.75,182.06,181.52,181.82,24101.0
2017-12-27 09:30:00,181.78,182.38,181.63,182.21,3311.0,181.78,182.38,181.63,182.21,3311.0
2017-12-27 10:00:00,182.04,182.75,181.84,182.6,3749.0,182.04,182.75,181.84,182.6,3749.0
2017-12-27 10:30:00,182.48,182.58,182.07,182.54,2941.0,182.48,182.58,182.07,182.54,2941.0
2017-12-27 11:00:00,182.86,182.88,182.57,182.68,2732.0,182.86,182.88,182.57,182.68,2732.0
2017-12-27 11:30:00,182.62,182.72,182.41,182.71,2615.0,182.62,182.72,182.41,182.71,2615.0
2017-12-27 12:00:00,182.69,182.7,182.43,182.59,3953.0,182.69,182.7,182.43,182.59,3953.0
2017-12-27 12:30:00,182.34,182.65,182.34,182.5,4101.0,182.34,182.65,182.34,182.5,4101.0
2017-12-27 13:00:00,182.47,182.47,182.06,182.09,7825.0,182.47,182.47,182.06,182.09,7825.0
2017-12-27 13:30:00,181.93,182.48,181.92,182.48,1500.0,181.93,182.48,181.92,182.48,1500.0
2017-12-27 14:00:00,182.54,182.82,182.45,182.82,4700.0,182.54,182.82,182.45,182.82,4700.0
2017-12-27 14:30:00,182.94,183.08,182.78,183.0,3666.0,182.94,183.08,182.78,183.0,3666.0
2017-12-27 15:00:00,182.97,183.41,182.95,183.39,25470.0,182.97,183.41,182.95,183.39,25470.0
2017-12-27 15:30:00,183.46,183.94,183.33,183.84,43409.0,183.46,183.94,183.33,183.84,43409.0
2017-12-28 09:30:00,184.12,184.12,182.44,182.64,4785.0,184.12,184.12,182.44,182.64,4785.0
2017-12-28 10:00:00,182.59,183.07,182.59,182.79,4139.0,182.59,183.07,182.59,182.79,4139.0
2017-12-28 10:30:00,182.75,182.75,182.02,182.02,2300.0,182.75,182.75,182.02,182.02,2300.0
2017-12-28 11:00:00,182.0,182.26,181.7,181.87,3600.0,182.0,182.26,181.7,181.87,3600.0
2017-12-28 11:30:00,181.88,182.18,181.57,181.59,8194.0,181.88,182.18,181.57,181.59,8194.0
2017-12-28 12:00:00,181.56,181.74,181.38,181.56,4883.0,181.56,181.74,181.38,181.56,4883.0
2017-12-28 12:30:00,181.49,181.62,181.46,181.46,2843.0,181.49,181.62,181.46,181.46,2843.0
2017-12-28 13:00:00,181.51,181.62,181.36,181.59,3137.0,181.51,181.62,181.36,181.59,3137.0
2017-12-28 13:30:00,181.51,181.76,181.37,181.37,8102.0,181.51,181.76,181.37,181.37,8102.0
2017-12-28 14:00:00,181.45,181.5,180.28,180.44,12619.0,181.45,181.5,180.28,180.44,12619.0
2017-12-28 14:30:00,180.32,180.61,180.17,180.61,12453.0,180.32,180.61,180.17,180.61,12453.0
2017-12-28 15:00:00,180.57,180.84,180.37,180.81,13326.0,180.57,180.84,180.37,180.81,13326.0
2017-12-28 15:30:00,180.7,181.35,180.69,181.11,47913.0,180.7,181.35,180.69,181.11,47913.0
2017-12-29 09:30:00,181.77,181.94,181.18,181.94,6131.0,181.77,181.94,181.18,181.94,6131.0
2017-12-29 10:00:00,181.87,182.0,181.34,181.54,13591.0,181.87,182.0,181.34,181.54,13591.0
2017-12-29 10:30:00,181.73,181.87,181.33,181.5,8624.0,181.73,181.87,181.33,181.5,8624.0
2017-12-29 11:00:00,181.5,182.0,181.38,182.0,5000.0,181.5,182.0,181.38,182.0,5000.0
2017-12-29 11:30:00,182.01,182.39,181.6,181.85,21926.0,182.01,182.39,181.6,181.85,21926.0
2017-12-29 12:00:00,182.0,182.45,181.85,182.09,10670.0,182.0,182.45,181.85,182.09,10670.0
2017-12-29 12:30:00,182.1,182.44,181.82,181.92,6620.0,182.1,182.44,181.82,181.92,6620.0
2017-12-29 13:00:00,181.73,182.1,181.62,182.1,3708.0,181.73,182.1,181.62,182.1,3708.0
2017-12-29 13:30:00,181.95,182.26,181.78,181.95,6496.0,181.95,182.26,181.78,181.95,6496.0
2017-12-29 14:00:00,182.2,182.26,181.85,182.19,9950.0,182.2,182.26,181.85,182.19,9950.0
2017-12-29 14:30:00,182.16,182.16,181.86,181.86,4238.0,182.16,182.16,181.86,181.86,4238.0
2017-12-29 15:00:00,181.98,182.09,181.29,181.31,15513.0,181.98,182.09,181.29,181.31,15513.0
2017-12-29 15:30:00,181.36,181.59,180.84,181.1,32838.0,181.36,181.59,180.84,181.1,32838.0
2018-01-02 09:30:00,181.84,183.22,181.6,183.22,8120.0,181.84,183.22,181.6,183.22,8120.0
2018-01-02 10:00:00,183.24,183.79,183.16,183.2,6900.0,183.24,183.79,183.16,183.2,6900.0
2018-01-02 10:30:00,183.36,183.43,182.54,182.63,5275.0,183.36,183.43,182.54,182.63,5275.0
2018-01-02 11:00:00,182.73,182.94,182.32,182.32,3200.0,182.73,182.94,182.32,182.32,3200.0
2018-01-02 11:30:00,182.44,182.44,182.15,182.44,2240.0,182.44,182.44,182.15,182.44,2240.0
2018-01-02 12:00:00,182.49,183.1,182.26,183.08,3927.0,182.49,183.1,182.26,183.08,3927.0
2018-01-02 12:30:00,183.14,183.35,182.96,183.18,2902.0,183.14,183.35,182.96,183.18,2902.0
2018-01-02 13:00:00,183.18,183.96,183.17,183.93,3684.0,183.18,183.96,183.17,183.93,3684.0
2018-01-02 13:30:00,183.9,183.9,183.47,183.62,4171.0,183.9,183.9,183.47,183.62,4171.0
2018-01-02 14:00:00,183.61,183.93,183.61,183.93,2800.0,183.61,183.93,183.61,183.93,2800.0
2018-01-02 14:30:00,183.87,183.94,183.71,183.86,2607.0,183.87,183.94,183.71,183.86,2607.0
2018-01-02 15:00:00,183.83,183.83,183.37,183.76,9753.0,183.83,183.83,183.37,183.76,9753.0
2018-01-02 15:30:00,183.75,184.46,183.64,184.41,33173.0,183.75,184.46,183.64,184.41,33173.0
2018-01-03 09:30:00,184.37,185.56,183.93,184.9,4596.0,184.37,185.56,183.93,184.9,4596.0
2018-01-03 10:00:00,184.9,185.25,184.5,184.76,2870.0,184.9,185.25,184.5,184.76,2870.0
2018-01-03 10:30:00,184.74,184.74,184.04,184.09,2940.0,184.74,184.74,184.04,184.09,2940.0
2018-01-03 11:00:00,184.23,184.23,183.65,183.7,1784.0,184.23,184.23,183.65,183.7,1784.0
2018-01-03 11:30:00,183.65,183.7,183.42,183.54,1225.0,183.65,183.7,183.42,183.54,1225.0
2018-01-03 12:00:00,183.04,183.47,183.04,183.37,2345.0,183.04,183.47,183.04,183.37,2345.0
2018-01-03 12:30:00,183.51,184.11,183.3,184.11,1300.0,183.51,184.11,183.3,184.11,1300.0
2018-01-03 13:00:00,184.23,184.28,183.65,183.66,4114.0,184.23,184.28,183.65,183.66,4114.0
2018-01-03 13:30:00,183.69,183.76,183.36,183.53,3488.0,183.69,183.76,183.36,183.53,3488.0
2018-01-03 14:00:00,183.42,184.24,183.4,184.23,4328.0,183.42,184.24,183.4,184.23,4328.0
2018-01-03 14:30:00,184.13,184.54,183.86,184.11,5126.0,184.13,184.54,183.86,184.11,5126.0
2018-01-03 15:00:00,184.1,184.42,183.87,184.33,3982.0,184.1,184.42,183.87,184.33,3982.0
2018-01-03 15:30:00,184.41,184.73,183.75,183.98,19721.0,184.41,184.73,183.75,183.98,19721.0
2018-01-04 09:30:00,184.53,185.74,183.62,185.42,5645.0,184.53,185.74,183.62,185.42,5645.0
2018-01-04 10:00:00,185.8,186.95,185.63,186.8,13117.0,185.8,186.95,185.63,186.8,13117.0
2018-01-04 10:30:00,186.71,187.49,186.24,187.12,10028.0,186.71,187.49,186.24,187.12,10028.0
2018-01-04 11:00:00,187.24,187.76,187.04,187.32,6337.0,187.24,187.76,187.04,187.32,6337.0
2018-01-04 11:30:00,186.97,187.71,186.89,187.6,8943.0,186.97,187.71,186.89,187.6,8943.0
2018-01-04 12:00:00,187.55,187.7,187.15,187.32,9644.0,187.55,187.7,187.15,187.32,9644.0
2018-01-04 12:30:00,187.32,187.38,186.71,187.0,4403.0,187.32,187.38,186.71,187.0,4403.0
2018-01-04 13:00:00,186.91,187.19,186.8,187.19,2319.0,186.91,187.19,186.8,187.19,2319.0
2018-01-04 13:30:00,187.16,187.74,187.15,187.46,7703.0,187.16,187.74,187.15,187.46,7703.0
2018-01-04 14:00:00,187.33,187.33,186.76,186.96,10626.0,187.33,187.33,186.76,186.96,10626.0
2018-01-04 14:30:00,186.75,187.24,186.71,187.07,13712.0,186.75,187.24,186.71,187.07,13712.0
2018-01-04 15:00:00,187.05,187.12,186.75,187.03,8083.0,187.05,187.12,186.75,187.03,8083.0
2018-01-04 15:30:00,186.99,187.38,186.78,187.12,25996.0,186.99,187.38,186.78,187.12,25996.0
2018-01-05 09:30:00,187.33,188.62,186.84,187.01,4577.0,187.33,188.62,186.84,187.01,4577.0
2018-01-05 10:00:00,187.06,187.47,186.77,186.87,4315.0,187.06,187.47,186.77,186.87,4315.0
2018-01-05 10:30:00,186.7,186.72,186.13,186.72,2604.0,186.7,186.72,186.13,186.72,2604.0
2018-01-05 11:00:00,187.07,187.37,187.06,187.17,1780.0,187.07,187.37,187.06,187.17,1780.0
2018-01-05 11:30:00,187.27,187.45,186.59,186.62,3303.0,187.27,187.45,186.59,186.62,3303.0
2018-01-05 12:00:00,186.62,187.06,186.52,186.63,2700.0,186.62,187.06,186.52,186.63,2700.0
2018-01-05 12:30:00,186.39,186.81,186.2,186.39,3570.0,186.39,186.81,186.2,186.39,3570.0
2018-01-05 13:00:00,186.18,186.44,186.12,186.15,2230.0,186.18,186.44,186.12,186.15,2230.0
2018-01-05 13:30:00,186.16,186.42,186.14,186.21,1941.0,186.16,186.42,186.14,186.21,1941.0
2018-01-05 14:00:00,186.24,186.48,185.36,186.0,6311.0,186.24,186.48,185.36,186.0,6311.0
2018-01-05 14:30:00,186.03,186.18,185.89,186.0,1847.0,186.03,186.18,185.89,186.0,1847.0
2018-01-05 15:00:00,186.01,186.25,185.81,186.03,6566.0,186.01,186.25,185.81,186.03,6566.0
2018-01-05 15:30:00,186.04,186.38,186.03,186.31,9479.0,186.04,186.38,186.03,186.31,9479.0
2018-01-08 09:30:00,186.31,188.16,186.31,186.87,2843.0,186.31,188.16,186.31,186.87,2843.0
2018-01-08 10:00:00,186.85,188.15,186.63,187.99,1832.0,186.85,188.15,186.63,187.99,1832.0
2018-01-08 10:30:00,187.99,187.99,187.48,187.5,1006.0,187.99,187.99,187.48,187.5,1006.0
2018-01-08 11:00:00,187.38,187.57,187.17,187.56,1949.0,187.38,187.57,187.17,187.56,1949.0
2018-01-08 11:30:00,187.56,187.97,187.48,187.97,1444.0,187.56,187.97,187.48,187.97,1444.0
2018-01-08 12:00:00,187.97,188.92,187.97,188.92,4886.0,187.97,188.92,187.97,188.92,4886.0
2018-01-08 12:30:00,188.72,188.96,188.55,188.67,1955.0,188.72,188.96,188.55,188.67,1955.0
2018-01-08 13:00:00,188.77,189.12,188.77,188.84,5107.0,188.77,189.12,188.77,188.84,5107.0
2018-01-08 13:30:00,188.8,188.8,188.48,188.69,1100.0,188.8,188.8,188.48,188.69,1100.0
2018-01-08 14:00:00,188.64,189.3,188.63,189.1,2708.0,188.64,189.3,188.63,189.1,2708.0
2018-01-08 14:30:00,189.21,189.22,188.38,188.53,3107.0,189.21,189.22,188.38,188.53,3107.0
2018-01-08 15:00:00,188.39,188.65,188.25,188.61,3467.0,188.39,188.65,188.25,188.61,3467.0
2018-01-08 15:30:00,188.5,188.68,188.18,188.42,12822.0,188.5,188.68,188.18,188.42,12822.0
2018-01-09 09:30:00,188.88,189.87,188.6,188.6,5957.0,188.88,189.87,188.6,188.6,5957.0
2018-01-09 10:00:00,188.51,188.91,188.27,188.66,2417.0,188.51,188.91,188.27,188.66,2417.0
2018-01-09 10:30:00,188.83,188.83,188.16,188.37,4805.0,188.83,188.83,188.16,188.37,4805.0
2018-01-09 11:00:00,188.36,188.57,188.21,188.57,3823.0,188.36,188.57,188.21,188.57,3823.0
2018-01-09 11:30:00,188.57,188.57,188.57,188.57,0.0,188.57,188.57,188.57,188.57,0.0
2018-01-09 12:00:00,189.21,189.43,189.1,189.3,2126.0,189.21,189.43,189.1,189.3,2126.0
2018-01-09 12:30:00,189.34,189.48,189.27,189.28,879.0,189.34,189.48,189.27,189.28,879.0
2018-01-09 13:00:00,189.4,189.45,189.25,189.4,1217.0,189.4,189.45,189.25,189.4,1217.0
2018-01-09 13:30:00,189.4,189.4,189.11,189.21,4219.0,189.4,189.4,189.11,189.21,4219.0
2018-01-09 14:00:00,189.24,189.24,188.46,188.51,6428.0,189.24,189.24,188.46,188.51,6428.0
2018-01-09 14:30:00,188.35,188.68,188.35,188.54,2787.0,188.35,188.68,188.35,188.54,2787.0
2018-01-09 15:00:00,188.49,188.82,188.3,188.68,2767.0,188.49,188.82,188.3,188.68,2767.0
2018-01-09 15:30:00,188.76,189.15,188.63,188.81,9075.0,188.76,189.15,188.63,188.81,9075.0
2018-01-10 09:30:00,188.24,188.24,185.54,186.72,7618.0,188.24,188.24,185.54,186.72,7618.0
2018-01-10 10:00:00,186.9,187.23,186.04,186.04,3327.0,186.9,187.23,186.04,186.04,3327.0
2018-01-10 10:30:00,186.04,186.67,185.56,185.56,3191.0,186.04,186.67,185.56,185.56,3191.0
2018-01-10 11:00:00,186.1,186.43,185.5,185.59,6750.0,186.1,186.43,185.5,185.59,6750.0
2018-01-10 11:30:00,185.47,186.31,185.31,186.09,2225.0,185.47,186.31,185.31,186.09,2225.0
2018-01-10 12:00:00,186.39,186.63,186.19,186.56,791.0,186.39,186.63,186.19,186.56,791.0
2018-01-10 12:30:00,186.36,186.86,186.36,186.86,1129.0,186.36,186.86,186.36,186.86,1129.0
2018-01-10 13:00:00,187.41,187.48,187.29,187.48,400.0,187.41,187.48,187.29,187.48,400.0
2018-01-10 13:30:00,187.64,188.12,187.53,187.94,4030.0,187.64,188.12,187.53,187.94,4030.0
2018-01-10 14:00:00,187.71,187.71,187.2,187.43,2439.0,187.71,187.71,187.2,187.43,2439.0
2018-01-10 14:30:00,187.42,187.66,186.95,187.11,1982.0,187.42,187.66,186.95,187.11,1982.0
2018-01-10 15:00:00,187.16,187.58,187.15,187.39,3715.0,187.16,187.58,187.15,187.39,3715.0
2018-01-10 15:30:00,187.44,187.78,187.08,187.6,10305.0,187.44,187.78,187.08,187.6,10305.0
2018-01-11 09:30:00,188.08,189.63,188.08,189.29,2372.0,188.08,189.63,188.08,189.29,2372.0
2018-01-11 10:00:00,188.96,189.32,187.48,187.48,10310.0,188.96,189.32,187.48,187.48,10310.0
2018-01-11 10:30:00,187.98,188.75,187.63,188.7,6376.0,187.98,188.75,187.63,188.7,6376.0
2018-01-11 11:00:00,188.62,188.7,187.92,187.92,22180.0,188.62,188.7,187.92,187.92,22180.0
2018-01-11 11:30:00,188.09,188.22,187.83,188.02,24024.0,188.09,188.22,187.83,188.02,24024.0
2018-01-11 12:00:00,188.26,188.26,187.7,187.7,8335.0,188.26,188.26,187.7,187.7,8335.0
2018-01-11 12:30:00,187.87,188.36,187.84,188.3,10812.0,187.87,188.36,187.84,188.3,10812.0
2018-01-11 13:00:00,188.21,188.51,188.12,188.5,7914.0,188.21,188.51,188.12,188.5,7914.0
2018-01-11 13:30:00,188.5,188.72,188.5,188.72,3402.0,188.5,188.72,188.5,188.72,3402.0
2018-01-11 14:00:00,188.75,188.75,188.45,188.5,5196.0,188.75,188.75,188.45,188.5,5196.0
2018-01-11 14:30:00,188.5,189.0,188.5,188.91,9274.0,188.5,189.0,188.5,188.91,9274.0
2018-01-11 15:00:00,188.91,189.0,188.81,188.86,3395.0,188.91,189.0,188.81,188.86,3395.0
2018-01-11 15:30:00,188.94,189.08,188.69,188.7,46569.0,188.94,189.08,188.69,188.7,46569.0
2018-01-12 09:30:00,189.13,189.75,188.37,189.33,6782.0,189.13,189.75,188.37,189.33,6782.0
2018-01-12 10:00:00,189.63,189.79,189.23,189.23,8393.0,189.63,189.79,189.23,189.23,8393.0
2018-01-12 10:30:00,189.37,190.58,189.37,190.42,6953.0,189.37,190.58,189.37,190.42,6953.0
2018-01-12 11:00:00,190.59,191.12,190.48,191.11,2096.0,190.59,191.12,190.48,191.11,2096.0
2018-01-12 11:30:00,191.09,191.59,191.08,191.13,3581.0,191.09,191.59,191.08,191.13,3581.0
2018-01-12 12:00:00,191.01,191.34,190.73,191.23,1200.0,191.01,191.34,190.73,191.23,1200.0
2018-01-12 12:30:00,190.94,190.94,190.5,190.59,1150.0,190.94,190.94,190.5,190.59,1150.0
2018-01-12 13:00:00,190.74,191.0,190.72,190.99,1090.0,190.74,191.0,190.72,190.99,1090.0
2018-01-12 13:30:00,190.89,191.12,190.5,191.05,3395.0,190.89,191.12,190.5,191.05,3395.0
2018-01-12 14:00:00,190.94,191.78,190.94,191.48,3877.0,190.94,191.78,190.94,191.48,3877.0
2018-01-12 14:30:00,191.43,192.75,191.31,192.72,3425.0,191.43,192.75,191.31,192.72,3425.0
2018-01-12 15:00:00,192.61,192.78,192.2,192.66,8514.0,192.61,192.78,192.2,192.66,8514.0
2018-01-12 15:30:00,192.65,193.62,192.59,193.31,23904.0,192.65,193.62,192.59,193.31,23904.0
2018-01-16 09:30:00,194.39,195.24,194.39,194.94,4390.0,194.39,195.24,194.39,194.94,4390.0
2018-01-16 10:00:00,194.93,196.03,194.74,196.03,6654.0,194.93,196.03,194.74,196.03,6654.0
2018-01-16 10:30:00,195.86,196.18,195.27,195.73,4521.0,195.86,196.18,195.27,195.73,4521.0
2018-01-16 11:00:00,195.19,196.31,195.12,196.31,6323.0,195.19,196.31,195.12,196.31,6323.0
2018-01-16 11:30:00,196.31,196.71,195.52,195.8,4505.0,196.31,196.71,195.52,195.8,4505.0
2018-01-16 12:00:00,195.89,195.89,195.07,195.07,9149.0,195.89,195.89,195.07,195.07,9149.0
2018-01-16 12:30:00,195.44,195.67,195.07,195.23,1455.0,195.44,195.67,195.07,195.23,1455.0
2018-01-16 13:00:00,195.24,195.35,194.74,194.88,5731.0,195.24,195.35,194.74,194.88,5731.0
2018-01-16 13:30:00,194.88,195.25,194.47,194.67,3300.0,194.88,195.25,194.47,194.67,3300.0
2018-01-16 14:00:00,194.39,194.41,193.25,193.74,11471.0,194.39,194.41,193.25,193.74,11471.0
2018-01-16 14:30:00,193.74,194.22,192.68,193.1,11985.0,193.74,194.22,192.68,193.1,11985.0
2018-01-16 15:00:00,193.01,193.51,192.88,193.37,10642.0,193.01,193.51,192.88,193.37,10642.0
2018-01-16 15:30:00,193.1,193.43,192.85,193.0,16112.0,193.1,193.43,192.85,193.0,16112.0
2018-01-17 09:30:00,193.92,194.71,192.0,193.11,6329.0,193.92,194.71,192.0,193.11,6329.0
2018-01-17 10:00:00,193.3,193.9,192.23,192.23,11830.0,193.3,193.9,192.23,192.23,11830.0
2018-01-17 10:30:00,192.44,193.04,192.44,192.62,3408.0,192.44,193.04,192.44,192.62,3408.0
2018-01-17 11:00:00,192.68,192.7,192.33,192.33,5634.0,192.68,192.7,192.33,192.33,5634.0
2018-01-17 11:30:00,192.29,192.29,191.49,191.5,5676.0,192.29,192.29,191.49,191.5,5676.0
2018-01-17 12:00:00,191.67,192.32,191.47,191.94,6629.0,191.67,192.32,191.47,191.94,6629.0
2018-01-17 12:30:00,191.94,191.94,191.41,191.49,4814.0,191.94,191.94,191.41,191.49,4814.0
2018-01-17 13:00:00,191.56,191.59,190.81,190.92,12330.0,191.56,191.59,190.81,190.92,12330.0
2018-01-17 13:30:00,191.0,191.0,190.7,190.7,3451.0,191.0,191.0,190.7,190.7,3451.0
2018-01-17 14:00:00,190.89,190.98,189.68,189.97,18421.0,190.89,190.98,189.68,189.97,18421.0
2018-01-17 14:30:00,189.96,190.83,189.65,190.68,10969.0,189.96,190.83,189.65,190.68,10969.0
2018-01-17 15:00:00,190.75,191.01,190.55,190.66,10061.0,190.75,191.01,190.55,190.66,10061.0
2018-01-17 15:30:00,190.83,191.01,190.07,190.66,28801.0,190.83,191.01,190.07,190.66,28801.0
2018-01-18 09:30:00,190.64,192.18,190.64,192.18,2645.0,190.64,192.18,190.64,192.18,2645.0
2018-01-18 10:00:00,192.0,192.83,191.12,191.16,3767.0,192.0,192.83,191.12,191.16,3767.0
2018-01-18 10:30:00,191.76,192.17,191.27,191.27,2400.0,191.76,192.17,191.27,191.27,2400.0
2018-01-18 11:00:00,191.53,191.53,190.09,190.1,4207.0,191.53,191.53,190.09,190.1,4207.0
2018-01-18 11:30:00,190.28,190.29,189.57,190.13,4238.0,190.28,190.29,189.57,190.13,4238.0
2018-01-18 12:00:00,190.29,190.82,190.29,190.68,3000.0,190.29,190.82,190.29,190.68,3000.0
2018-01-18 12:30:00,190.57,190.7,190.41,190.61,4272.0,190.57,190.7,190.41,190.61,4272.0
2018-01-18 13:00:00,190.43,190.76,190.43,190.63,1100.0,190.43,190.76,190.43,190.63,1100.0
2018-01-18 13:30:00,190.78,191.05,190.75,191.05,890.0,190.78,191.05,190.75,191.05,890.0
2018-01-18 14:00:00,191.05,191.28,190.69,190.83,4358.0,191.05,191.28,190.69,190.83,4358.0
2018-01-18 14:30:00,191.05,191.05,190.78,190.84,4412.0,191.05,191.05,190.78,190.84,4412.0
2018-01-18 15:00:00,190.88,191.01,190.8,190.84,3776.0,190.88,191.01,190.8,190.84,3776.0
2018-01-18 15:30:00,190.72,190.95,190.36,190.54,15835.0,190.72,190.95,190.36,190.54,15835.0
2018-01-19 09:30:00,191.52,192.42,191.35,191.85,2293.0,191.52,192.42,191.35,191.85,2293.0
2018-01-19 10:00:00,190.84,191.75,190.84,191.75,1200.0,190.84,191.75,190.84,191.75,1200.0
2018-01-19 10:30:00,191.42,191.8,191.03,191.26,4100.0,191.42,191.8,191.03,191.26,4100.0
2018-01-19 11:00:00,191.31,191.48,190.9,191.03,4931.0,191.31,191.48,190.9,191.03,4931.0
2018-01-19 11:30:00,191.36,191.5,191.13,191.32,2811.0,191.36,191.5,191.13,191.32,2811.0
2018-01-19 12:00:00,191.49,191.54,190.97,191.02,9945.0,191.49,191.54,190.97,191.02,9945.0
2018-01-19 12:30:00,191.02,191.19,190.83,191.0,5300.0,191.02,191.19,190.83,191.0,5300.0
2018-01-19 13:00:00,191.12,191.2,190.8,190.94,5000.0,191.12,191.2,190.8,190.94,5000.0
2018-01-19 13:30:00,191.0,191.17,190.91,190.99,19218.0,191.0,191.17,190.91,190.99,19218.0
2018-01-19 14:00:00,190.99,191.42,190.89,191.4,21249.0,190.99,191.42,190.89,191.4,21249.0
2018-01-19 14:30:00,191.53,191.93,191.33,191.84,7751.0,191.53,191.93,191.33,191.84,7751.0
2018-01-19 15:00:00,191.84,191.96,191.58,191.74,14438.0,191.84,191.96,191.58,191.74,14438.0
2018-01-19 15:30:00,191.74,192.0,191.3,191.9,64416.0,191.74,192.0,191.3,191.9,64416.0
2018-01-22 09:30:00,191.3,193.07,191.04,192.09,2577.0,191.3,193.07,191.04,192.09,2577.0
2018-01-22 10:00:00,192.01,192.01,190.33,191.24,8042.0,192.01,192.01,190.33,191.24,8042.0
2018-01-22 10:30:00,190.23,190.54,190.08,190.08,1400.0,190.23,190.54,190.08,190.08,1400.0
2018-01-22 11:00:00,190.32,190.44,189.88,190.03,6831.0,190.32,190.44,189.88,190.03,6831.0
2018-01-22 11:30:00,190.04,190.16,189.62,189.88,4232.0,190.04,190.16,189.62,189.88,4232.0
2018-01-22 12:00:00,189.87,190.5,189.87,190.5,2245.0,189.87,190.5,189.87,190.5,2245.0
2018-01-22 12:30:00,190.83,190.89,190.66,190.66,600.0,190.83,190.89,190.66,190.66,600.0
2018-01-22 13:00:00,190.59,190.6,190.31,190.39,1840.0,190.59,190.6,190.31,190.39,1840.0
2018-01-22 13:30:00,190.58,190.63,189.69,190.31,5780.0,190.58,190.63,189.69,190.31,5780.0
2018-01-22 14:00:00,189.93,190.27,189.93,190.27,4000.0,189.93,190.27,189.93,190.27,4000.0
2018-01-22 14:30:00,190.35,190.8,190.35,190.73,1400.0,190.35,190.8,190.35,190.73,1400.0
2018-01-22 15:00:00,190.51,190.56,190.16,190.33,5393.0,190.51,190.56,190.16,190.33,5393.0
2018-01-22 15:30:00,190.22,191.06,190.22,191.0,13886.0,190.22,191.06,190.22,191.0,13886.0
2018-01-23 09:30:00,191.19,191.71,189.74,189.86,2207.0,191.19,191.71,189.74,189.86,2207.0
2018-01-23 10:00:00,190.46,190.93,190.17,190.24,3133.0,190.46,190.93,190.17,190.24,3133.0
2018-01-23 10:30:00,190.49,191.48,190.49,191.45,1298.0,190.49,191.48,190.49,191.45,1298.0
2018-01-23 11:00:00,191.28,191.95,191.28,191.86,1649.0,191.28,191.95,191.28,191.86,1649.0
2018-01-23 11:30:00,191.91,191.97,191.35,191.6,2414.0,191.91,191.97,191.35,191.6,2414.0
2018-01-23 12:00:00,191.66,191.69,191.25,191.49,1900.0,191.66,191.69,191.25,191.49,1900.0
2018-01-23 12:30:00,191.52,191.52,191.13,191.29,1176.0,191.52,191.52,191.13,191.29,1176.0
2018-01-23 13:00:00,191.42,191.71,191.38,191.7,1296.0,191.42,191.71,191.38,191.7,1296.0
2018-01-23 13:30:00,191.82,192.9,191.69,192.71,9637.0,191.82,192.9,191.69,192.71,9637.0
2018-01-23 14:00:00,192.33,192.33,191.29,191.72,4593.0,192.33,192.33,191.29,191.72,4593.0
2018-01-23 14:30:00,191.55,192.1,191.52,192.09,3435.0,191.55,192.1,191.52,192.09,3435.0
2018-01-23 15:00:00,192.25,192.41,192.02,192.18,4873.0,192.25,192.41,192.02,192.18,4873.0
2018-01-23 15:30:00,192.14,192.37,191.88,191.99,14923.0,192.14,192.37,191.88,191.99,14923.0
2018-01-24 09:30:00,192.75,193.53,191.24,193.06,1974.0,192.75,193.53,191.24,193.06,1974.0
2018-01-24 10:00:00,193.03,194.39,192.97,193.89,1503.0,193.03,194.39,192.97,193.89,1503.0
2018-01-24 10:30:00,193.87,194.63,193.86,194.26,7972.0,193.87,194.63,193.86,194.26,7972.0
2018-01-24 11:00:00,194.34,194.43,193.59,193.79,3159.0,194.34,194.43,193.59,193.79,3159.0
2018-01-24 11:30:00,193.66,194.03,192.85,194.03,4500.0,193.66,194.03,192.85,194.03,4500.0
2018-01-24 12:00:00,193.88,193.88,193.3,193.3,1600.0,193.88,193.88,193.3,193.3,1600.0
2018-01-24 12:30:00,193.12,193.49,192.76,192.76,4700.0,193.12,193.49,192.76,192.76,4700.0
2018-01-24 13:00:00,192.84,193.67,192.19,193.67,5890.0,192.84,193.67,192.19,193.67,5890.0
2018-01-24 13:30:00,193.67,194.48,193.67,194.13,2600.0,193.67,194.48,193.67,194.13,2600.0
2018-01-24 14:00:00,194.27,194.27,193.63,194.27,6096.0,194.27,194.27,193.63,194.27,6096.0
2018-01-24 14:30:00,194.13,194.92,194.08,194.63,2853.0,194.13,194.92,194.08,194.63,2853.0
2018-01-24 15:00:00,194.81,194.88,194.46,194.88,7495.0,194.81,194.88,194.46,194.88,7495.0
2018-01-24 15:30:00,194.77,195.07,194.64,194.75,16294.0,194.77,195.07,194.64,194.75,16294.0
2018-01-25 09:30:00,195.81,197.47,195.12,196.14,3278.0,195.81,197.47,195.12,196.14,3278.0
2018-01-25 10:00:00,195.83,196.42,195.17,196.42,4151.0,195.83,196.42,195.17,196.42,4151.0
2018-01-25 10:30:00,196.42,197.01,195.41,195.41,4265.0,196.42,197.01,195.41,195.41,4265.0
2018-01-25 11:00:00,195.57,195.85,195.23,195.53,5426.0,195.57,195.85,195.23,195.53,5426.0
2018-01-25 11:30:00,195.69,196.79,195.5,196.77,3624.0,195.69,196.79,195.5,196.77,3624.0
2018-01-25 12:00:00,196.65,197.53,196.34,196.63,3310.0,196.65,197.53,196.34,196.63,3310.0
2018-01-25 12:30:00,196.46,197.02,196.44,196.44,1831.0,196.46,197.02,196.44,196.44,1831.0
2018-01-25 13:00:00,196.53,196.78,196.53,196.72,2256.0,196.53,196.78,196.53,196.72,2256.0
2018-01-25 13:30:00,196.72,197.16,196.55,197.08,3573.0,196.72,197.16,196.55,197.08,3573.0
2018-01-25 14:00:00,196.98,197.05,196.81,196.86,975.0,196.98,197.05,196.81,196.86,975.0
2018-01-25 14:30:00,196.62,196.74,195.74,196.51,3010.0,196.62,196.74,195.74,196.51,3010.0
2018-01-25 15:00:00,196.3,196.83,196.03,196.45,3723.0,196.3,196.83,196.03,196.45,3723.0
2018-01-25 15:30:00,196.48,197.32,196.47,197.32,19901.0,196.48,197.32,196.47,197.32,19901.0
2018-01-26 09:30:00,197.94,199.04,196.65,197.22,4505.0,197.94,199.04,196.65,197.22,4505.0
2018-01-26 10:00:00,197.69,198.35,197.21,198.35,5253.0,197.69,198.35,197.21,198.35,5253.0
2018-01-26 10:30:00,198.8,198.87,197.64,198.29,4065.0,198.8,198.87,197.64,198.29,4065.0
2018-01-26 11:00:00,198.0,198.76,197.85,198.44,4010.0,198.0,198.76,197.85,198.44,4010.0
2018-01-26 11:30:00,198.3,198.57,198.1,198.48,12000.0,198.3,198.57,198.1,198.48,12000.0
2018-01-26 12:00:00,198.54,198.54,198.23,198.26,1600.0,198.54,198.54,198.23,198.26,1600.0
2018-01-26 12:30:00,198.41,198.9,198.33,198.44,5056.0,198.41,198.9,198.33,198.44,5056.0
2018-01-26 13:00:00,198.47,198.62,198.15,198.15,4100.0,198.47,198.62,198.15,198.15,4100.0
2018-01-26 13:30:00,198.22,198.35,198.03,198.14,800.0,198.22,198.35,198.03,198.14,800.0
2018-01-26 14:00:00,198.15,198.15,197.85,197.92,1700.0,198.15,198.15,197.85,197.92,1700.0
2018-01-26 14:30:00,197.95,198.24,197.88,198.09,3237.0,197.95,198.24,197.88,198.09,3237.0
2018-01-26 15:00:00,198.24,198.87,198.06,198.48,8190.0,198.24,198.87,198.06,198.48,8190.0
2018-01-26 15:30:00,198.64,198.88,198.22,198.88,24336.0,198.64,198.88,198.22,198.88,24336.0
2018-01-29 09:30:00,198.59,201.2,198.59,200.04,6113.0,198.59,201.2,198.59,200.04,6113.0
2018-01-29 10:00:00,199.8,199.82,199.32,199.59,2214.0,199.8,199.82,199.32,199.59,2214.0
2018-01-29 10:30:00,199.6,199.88,199.22,199.79,2960.0,199.6,199.88,199.22,199.79,2960.0
2018-01-29 11:00:00,199.72,199.74,199.06,199.37,5795.0,199.72,199.74,199.06,199.37,5795.0
2018-01-29 11:30:00,199.39,200.01,198.91,199.76,5198.0,199.39,200.01,198.91,199.76,5198.0
2018-01-29 12:00:00,199.72,200.55,199.45,200.55,2712.0,199.72,200.55,199.45,200.55,2712.0
2018-01-29 12:30:00,200.66,201.4,200.26,201.01,4680.0,200.66,201.4,200.26,201.01,4680.0
2018-01-29 13:00:00,201.13,201.36,200.8,200.92,2200.0,201.13,201.36,200.8,200.92,2200.0
2018-01-29 13:30:00,200.89,201.1,200.88,200.88,2000.0,200.89,201.1,200.88,200.88,2000.0
2018-01-29 14:00:00,201.06,201.09,200.47,200.57,2100.0,201.06,201.09,200.47,200.57,2100.0
2018-01-29 14:30:00,200.75,201.12,200.28,200.75,6903.0,200.75,201.12,200.28,200.75,6903.0
2018-01-29 15:00:00,200.69,200.69,200.23,200.28,2972.0,200.69,200.69,200.23,200.28,2972.0
2018-01-29 15:30:00,200.28,200.41,199.39,199.46,43417.0,200.28,200.41,199.39,199.46,43417.0
2018-01-30 09:30:00,198.45,199.31,195.01,195.02,8761.0,198.45,199.31,195.01,195.02,8761.0
2018-01-30 10:00:00,194.97,195.09,194.03,194.1,12966.0,194.97,195.09,194.03,194.1,12966.0
2018-01-30 10:30:00,194.41,195.11,194.28,195.02,17890.0,194.41,195.11,194.28,195.02,17890.0
2018-01-30 11:00:00,194.97,194.99,193.92,194.12,10410.0,194.97,194.99,193.92,194.12,10410.0
2018-01-30 11:30:00,193.89,193.89,192.0,193.05,14917.0,193.89,193.89,192.0,193.05,14917.0
2018-01-30 12:00:00,193.08,193.52,193.05,193.23,1817.0,193.08,193.52,193.05,193.23,1817.0
2018-01-30 12:30:00,193.11,193.4,193.09,193.26,4294.0,193.11,193.4,193.09,193.26,4294.0
2018-01-30 13:00:00,193.3,193.36,192.83,193.08,6145.0,193.3,193.36,192.83,193.08,6145.0
2018-01-30 13:30:00,193.14,194.43,193.08,194.37,3993.0,193.14,194.43,193.08,194.37,3993.0
2018-01-30 14:00:00,194.5,194.57,194.38,194.39,3907.0,194.5,194.57,194.38,194.39,3907.0
2018-01-30 14:30:00,194.42,194.55,193.82,193.82,6934.0,194.42,194.55,193.82,193.82,6934.0
2018-01-30 15:00:00,193.83,194.91,193.81,194.71,8567.0,193.83,194.91,193.81,194.71,8567.0
2018-01-30 15:30:00,194.74,195.33,194.37,194.44,26047.0,194.74,195.33,194.37,194.44,26047.0
2018-01-31 09:30:00,195.75,196.77,194.82,195.31,7334.0,195.75,196.77,194.82,195.31,7334.0
2018-01-31 10:00:00,194.37,195.33,193.84,193.84,7359.0,194.37,195.33,193.84,193.84,7359.0
2018-01-31 10:30:00,194.02,194.64,193.37,193.59,7100.0,194.02,194.64,193.37,193.59,7100.0
2018-01-31 11:00:00,194.12,194.12,192.97,193.02,9268.0,194.12,194.12,192.97,193.02,9268.0
2018-01-31 11:30:00,193.19,193.29,192.8,192.81,2240.0,193.19,193.29,192.8,192.81,2240.0
2018-01-31 12:00:00,192.32,192.81,191.81,191.98,3214.0,192.32,192.81,191.81,191.98,3214.0
2018-01-31 12:30:00,192.17,192.36,191.7,191.71,7786.0,192.17,192.36,191.7,191.71,7786.0
2018-01-31 13:00:00,191.93,192.75,191.9,192.06,18038.0,191.93,192.75,191.9,192.06,18038.0
2018-01-31 13:30:00,192.15,192.22,191.85,192.0,11811.0,192.15,192.22,191.85,192.0,11811.0
2018-01-31 14:00:00,192.26,192.3,191.5,191.5,4784.0,192.26,192.3,191.5,191.5,4784.0
2018-01-31 14:30:00,191.55,191.55,190.42,191.05,5295.0,191.55,191.55,190.42,191.05,5295.0
2018-01-31 15:00:00,191.18,191.22,190.59,190.99,8369.0,191.18,191.22,190.59,190.99,8369.0
2018-01-31 15:30:00,190.82,192.33,190.25,191.06,36176.0,190.82,192.33,190.25,191.06,36176.0
2018-02-01 09:30:00,191.97,195.25,190.14,191.37,9536.0,191.97,195.25,190.14,191.37,9536.0
2018-02-01 10:00:00,190.58,192.34,190.51,192.02,48059.0,190.58,192.34,190.51,192.02,48059.0
2018-02-01 10:30:00,191.68,192.23,191.18,192.19,13235.0,191.68,192.23,191.18,192.19,13235.0
2018-02-01 11:00:00,192.32,192.57,191.19,191.7,20915.0,192.32,192.57,191.19,191.7,20915.0
2018-02-01 11:30:00,191.55,192.41,191.54,192.41,15522.0,191.55,192.41,191.54,192.41,15522.0
2018-02-01 12:00:00,191.99,192.58,191.85,191.91,5464.0,191.99,192.58,191.85,191.91,5464.0
2018-02-01 12:30:00,192.08,192.5,191.99,192.25,5208.0,192.08,192.5,191.99,192.25,5208.0
2018-02-01 13:00:00,192.18,192.49,192.0,192.34,9819.0,192.18,192.49,192.0,192.34,9819.0
2018-02-01 13:30:00,192.03,192.08,191.22,191.53,7978.0,192.03,192.08,191.22,191.53,7978.0
2018-02-01 14:00:00,191.53,191.8,190.94,191.42,6300.0,191.53,191.8,190.94,191.42,6300.0
2018-02-01 14:30:00,191.48,192.37,191.43,192.29,7860.0,191.48,192.37,191.43,192.29,7860.0
2018-02-01 15:00:00,192.49,193.87,191.98,193.79,28001.0,192.49,193.87,191.98,193.79,28001.0
2018-02-01 15:30:00,193.48,193.63,191.68,191.91,84060.0,193.48,193.63,191.68,191.91,84060.0
2018-02-02 09:30:00,191.79,192.79,190.75,192.64,13814.0,191.79,192.79,190.75,192.64,13814.0
2018-02-02 10:00:00,192.04,192.44,191.15,192.2,10170.0,192.04,192.44,191.15,192.2,10170.0
2018-02-02 10:30:00,192.06,192.35,191.71,192.19,3943.0,192.06,192.35,191.71,192.19,3943.0
2018-02-02 11:00:00,192.21,192.36,191.76,192.14,4950.0,192.21,192.36,191.76,192.14,4950.0
2018-02-02 11:30:00,191.82,192.54,191.82,192.54,3954.0,191.82,192.54,191.82,192.54,3954.0
2018-02-02 12:00:00,192.5,192.51,192.0,192.4,6361.0,192.5,192.51,192.0,192.4,6361.0
2018-02-02 12:30:00,192.15,192.42,191.89,192.42,7884.0,192.15,192.42,191.89,192.42,7884.0
2018-02-02 13:00:00,191.91,192.14,191.74,191.74,4728.0,191.91,192.14,191.74,191.74,4728.0
2018-02-02 13:30:00,191.66,192.07,190.94,191.66,5876.0,191.66,192.07,190.94,191.66,5876.0
2018-02-02 14:00:00,191.44,191.44,189.3,189.3,6147.0,191.44,191.44,189.3,189.3,6147.0
2018-02-02 14:30:00,189.55,190.22,189.45,189.6,7054.0,189.55,190.22,189.45,189.6,7054.0
2018-02-02 15:00:00,189.66,189.72,188.71,189.72,8045.0,189.66,189.72,188.71,189.72,8045.0
2018-02-02 15:30:00,189.64,190.17,189.46,190.0,32702.0,189.64,190.17,189.46,190.0,32702.0
2018-02-05 09:30:00,188.0,188.04,185.69,187.61,6613.0,188.0,188.04,185.69,187.61,6613.0
2018-02-05 10:00:00,187.87,189.16,187.61,188.08,15370.0,187.87,189.16,187.61,188.08,15370.0
2018-02-05 10:30:00,188.18,188.28,186.52,186.87,12648.0,188.18,188.28,186.52,186.87,12648.0
2018-02-05 11:00:00,186.64,188.23,186.64,187.72,6481.0,186.64,188.23,186.64,187.72,6481.0
2018-02-05 11:30:00,187.6,188.27,187.0,188.27,19546.0,187.6,188.27,187.0,188.27,19546.0
2018-02-05 12:00:00,188.27,188.43,187.54,188.01,20182.0,188.27,188.43,187.54,188.01,20182.0
2018-02-05 12:30:00,188.07,188.18,187.71,187.71,2601.0,188.07,188.18,187.71,187.71,2601.0
2018-02-05 13:00:00,187.66,187.9,186.56,186.97,17267.0,187.66,187.9,186.56,186.97,17267.0
2018-02-05 13:30:00,186.73,186.96,186.05,186.68,7027.0,186.73,186.96,186.05,186.68,7027.0
2018-02-05 14:00:00,186.89,187.01,186.34,186.51,67811.0,186.89,187.01,186.34,186.51,67811.0
2018-02-05 14:30:00,186.46,186.77,183.43,183.44,31682.0,186.46,186.77,183.43,183.44,31682.0
2018-02-05 15:00:00,183.61,183.94,177.69,182.68,24927.0,183.61,183.94,177.69,182.68,24927.0
2018-02-05 15:30:00,183.18,183.44,181.23,181.45,77744.0,183.18,183.44,181.23,181.45,77744.0
2018-02-06 09:30:00,179.55,182.16,179.0,181.15,16750.0,179.55,182.16,179.0,181.15,16750.0
2018-02-06 10:00:00,181.07,183.41,178.8,179.01,11503.0,181.07,183.41,178.8,179.01,11503.0
2018-02-06 10:30:00,180.14,180.14,177.14,179.1,14720.0,180.14,180.14,177.14,179.1,14720.0
2018-02-06 11:00:00,179.14,179.31,176.63,176.68,12130.0,179.14,179.31,176.63,176.68,12130.0
2018-02-06 11:30:00,176.69,178.9,176.43,178.9,12069.0,176.69,178.9,176.43,178.9,12069.0
2018-02-06 12:00:00,178.8,179.89,178.38,178.85,6285.0,178.8,179.89,178.38,178.85,6285.0
2018-02-06 12:30:00,179.44,181.47,178.59,179.11,10079.0,179.44,181.47,178.59,179.11,10079.0
2018-02-06 13:00:00,178.77,179.42,177.81,178.87,6609.0,178.77,179.42,177.81,178.87,6609.0
2018-02-06 13:30:00,178.44,178.76,177.31,177.79,8796.0,178.44,178.76,177.31,177.79,8796.0
2018-02-06 14:00:00,177.88,178.02,176.52,177.16,32002.0,177.88,178.02,176.52,177.16,32002.0
2018-02-06 14:30:00,176.84,179.65,176.71,179.64,27318.0,176.84,179.65,176.71,179.64,27318.0
2018-02-06 15:00:00,179.2,180.31,178.73,179.38,23488.0,179.2,180.31,178.73,179.38,23488.0
2018-02-06 15:30:00,179.0,179.94,178.15,178.93,51670.0,179.0,179.94,178.15,178.93,51670.0
2018-02-07 09:30:00,178.58,181.1,178.19,180.14,8672.0,178.58,181.1,178.19,180.14,8672.0
2018-02-07 10:00:00,180.17,181.04,179.67,180.12,9899.0,180.17,181.04,179.67,180.12,9899.0
2018-02-07 10:30:00,180.59,182.97,180.42,182.97,3453.0,180.59,182.97,180.42,182.97,3453.0
2018-02-07 11:00:00,183.19,183.7,182.51,182.83,7378.0,183.19,183.7,182.51,182.83,7378.0
2018-02-07 11:30:00,182.56,182.78,181.9,182.34,3099.0,182.56,182.78,181.9,182.34,3099.0
2018-02-07 12:00:00,182.44,183.32,182.15,182.25,2612.0,182.44,183.32,182.15,182.25,2612.0
2018-02-07 12:30:00,182.15,182.61,181.76,182.12,8000.0,182.15,182.61,181.76,182.12,8000.0
2018-02-07 13:00:00,182.65,182.68,181.61,181.61,2800.0,182.65,182.68,181.61,181.61,2800.0
2018-02-07 13:30:00,182.18,183.2,181.67,182.02,5434.0,182.18,183.2,181.67,182.02,5434.0
2018-02-07 14:00:00,182.45,182.84,182.03,182.74,8143.0,182.45,182.84,182.03,182.74,8143.0
2018-02-07 14:30:00,182.83,182.83,181.22,181.22,4655.0,182.83,182.83,181.22,181.22,4655.0
2018-02-07 15:00:00,181.69,182.87,181.45,182.37,9753.0,181.69,182.87,181.45,182.37,9753.0
2018-02-07 15:30:00,182.51,182.52,180.94,180.95,23751.0,182.51,182.52,180.94,180.95,23751.0
2018-02-08 09:30:00,181.29,181.87,180.27,180.66,4816.0,181.29,181.87,180.27,180.66,4816.0
2018-02-08 10:00:00,181.24,181.77,179.47,180.11,15418.0,181.24,181.77,179.47,180.11,15418.0
2018-02-08 10:30:00,180.11,180.3,179.84,179.9,2946.0,180.11,180.3,179.84,179.9,2946.0
2018-02-08 11:00:00,179.93,179.93,178.33,179.41,3136.0,179.93,179.93,178.33,179.41,3136.0
2018-02-08 11:30:00,179.22,180.46,178.69,180.16,4694.0,179.22,180.46,178.69,180.16,4694.0
2018-02-08 12:00:00,179.74,179.79,177.84,177.84,2625.0,179.74,179.79,177.84,177.84,2625.0
2018-02-08 12:30:00,178.71,179.19,177.6,178.03,7440.0,178.71,179.19,177.6,178.03,7440.0
2018-02-08 13:00:00,178.88,179.28,177.47,178.15,4970.0,178.88,179.28,177.47,178.15,4970.0
2018-02-08 13:30:00,178.35,179.65,177.97,178.85,4957.0,178.35,179.65,177.97,178.85,4957.0
2018-02-08 14:00:00,178.73,179.16,177.98,178.29,5114.0,178.73,179.16,177.98,178.29,5114.0
2018-02-08 14:30:00,177.8,178.43,177.8,178.17,6741.0,177.8,178.43,177.8,178.17,6741.0
2018-02-08 15:00:00,177.52,178.38,177.04,177.7,7225.0,177.52,178.38,177.04,177.7,7225.0
2018-02-08 15:30:00,177.2,177.3,175.56,175.57,61649.0,177.2,177.3,175.56,175.57,61649.0
2018-02-09 09:30:00,177.81,179.54,176.99,177.71,3811.0,177.81,179.54,176.99,177.71,3811.0
2018-02-09 10:00:00,177.22,177.6,176.1,177.6,6112.0,177.22,177.6,176.1,177.6,6112.0
2018-02-09 10:30:00,177.59,177.77,173.58,175.79,8912.0,177.59,177.77,173.58,175.79,8912.0
2018-02-09 11:00:00,175.63,175.98,174.7,175.08,5913.0,175.63,175.98,174.7,175.08,5913.0
2018-02-09 11:30:00,175.38,175.97,174.7,175.12,5805.0,175.38,175.97,174.7,175.12,5805.0
2018-02-09 12:00:00,174.56,174.57,172.8,173.27,6369.0,174.56,174.57,172.8,173.27,6369.0
2018-02-09 12:30:00,173.26,174.77,172.86,174.77,2430.0,173.26,174.77,172.86,174.77,2430.0
2018-02-09 13:00:00,174.44,174.71,173.64,174.41,15666.0,174.44,174.71,173.64,174.41,15666.0
2018-02-09 13:30:00,174.44,176.99,173.99,176.98,11117.0,174.44,176.99,173.99,176.98,11117.0
2018-02-09 14:00:00,176.71,179.11,176.7,177.85,8442.0,176.71,179.11,176.7,177.85,8442.0
2018-02-09 14:30:00,177.29,177.69,176.76,176.89,8560.0,177.29,177.69,176.76,176.89,8560.0
2018-02-09 15:00:00,177.21,177.98,176.04,177.82,13254.0,177.21,177.98,176.04,177.82,13254.0
2018-02-09 15:30:00,178.23,180.23,177.87,178.88,26140.0,178.23,180.23,177.87,178.88,26140.0
2018-02-12 09:30:00,179.78,181.79,177.48,179.74,7706.0,179.78,181.79,177.48,179.74,7706.0
2018-02-12 10:00:00,179.74,180.18,179.22,179.62,13117.0,179.74,180.18,179.22,179.62,13117.0
2018-02-12 10:30:00,179.53,180.0,179.01,179.8,4600.0,179.53,180.0,179.01,179.8,4600.0
2018-02-12 11:00:00,179.9,180.19,179.43,179.76,2650.0,179.9,180.19,179.43,179.76,2650.0
2018-02-12 11:30:00,179.84,181.14,179.82,181.0,3201.0,179.84,181.14,179.82,181.0,3201.0
2018-02-12 12:00:00,180.94,181.44,180.94,181.0,4123.0,180.94,181.44,180.94,181.0,4123.0
2018-02-12 12:30:00,180.87,181.08,180.56,180.61,2580.0,180.87,181.08,180.56,180.61,2580.0
2018-02-12 13:00:00,180.55,181.02,180.47,180.8,1795.0,180.55,181.02,180.47,180.8,1795.0
2018-02-12 13:30:00,180.86,181.55,180.78,181.13,2400.0,180.86,181.55,180.78,181.13,2400.0
2018-02-12 14:00:00,181.16,181.47,180.8,181.41,5543.0,181.16,181.47,180.8,181.41,5543.0
2018-02-12 14:30:00,181.28,181.44,180.27,180.83,4916.0,181.28,181.44,180.27,180.83,4916.0
2018-02-12 15:00:00,180.79,181.33,180.71,181.0,6900.0,180.79,181.33,180.71,181.0,6900.0
2018-02-12 15:30:00,180.94,181.0,179.77,180.38,16362.0,180.94,181.0,179.77,180.38,16362.0
2018-02-13 09:30:00,179.49,181.51,179.49,180.03,9232.0,179.49,181.51,179.49,180.03,9232.0
2018-02-13 10:00:00,180.07,181.47,180.07,181.14,1492.0,180.07,181.47,180.07,181.14,1492.0
2018-02-13 10:30:00,180.91,182.07,180.86,182.01,2870.0,180.91,182.07,180.86,182.01,2870.0
2018-02-13 11:00:00,181.54,181.71,181.43,181.56,2396.0,181.54,181.71,181.43,181.56,2396.0
2018-02-13 11:30:00,181.0,181.01,180.74,180.74,800.0,181.0,181.01,180.74,180.74,800.0
2018-02-13 12:00:00,181.05,181.18,180.91,181.18,3146.0,181.05,181.18,180.91,181.18,3146.0
2018-02-13 12:30:00,181.26,181.42,180.99,181.33,2588.0,181.26,181.42,180.99,181.33,2588.0
2018-02-13 13:00:00,181.35,182.31,181.35,182.31,1782.0,181.35,182.31,181.35,182.31,1782.0
2018-02-13 13:30:00,182.34,182.34,181.63,181.98,5395.0,182.34,182.34,181.63,181.98,5395.0
2018-02-13 14:00:00,181.64,182.53,181.64,182.34,12033.0,181.64,182.53,181.64,182.34,12033.0
2018-02-13 14:30:00,182.34,182.34,181.6,181.97,8651.0,182.34,182.34,181.6,181.97,8651.0
2018-02-13 15:00:00,182.0,182.36,181.77,182.29,21218.0,182.0,182.36,181.77,182.29,21218.0
2018-02-13 15:30:00,182.27,182.56,181.79,182.24,46917.0,182.27,182.56,181.79,182.24,46917.0
2018-02-14 09:30:00,181.53,182.45,181.1,181.75,2068.0,181.53,182.45,181.1,181.75,2068.0
2018-02-14 10:00:00,181.32,184.01,181.32,183.18,4465.0,181.32,184.01,181.32,183.18,4465.0
2018-02-14 10:30:00,183.18,184.45,182.81,184.33,4738.0,183.18,184.45,182.81,184.33,4738.0
2018-02-14 11:00:00,184.07,184.46,183.41,184.45,3060.0,184.07,184.46,183.41,184.45,3060.0
2018-02-14 11:30:00,184.4,185.26,183.91,184.24,7140.0,184.4,185.26,183.91,184.24,7140.0
2018-02-14 12:00:00,184.32,184.84,183.9,184.84,4500.0,184.32,184.84,183.9,184.84,4500.0
2018-02-14 12:30:00,184.56,184.81,184.45,184.73,4984.0,184.56,184.81,184.45,184.73,4984.0
2018-02-14 13:00:00,184.8,185.62,184.8,185.04,6280.0,184.8,185.62,184.8,185.04,6280.0
2018-02-14 13:30:00,184.85,186.13,184.82,185.99,3607.0,184.85,186.13,184.82,185.99,3607.0
2018-02-14 14:00:00,186.0,186.1,185.42,185.42,4714.0,186.0,186.1,185.42,185.42,4714.0
2018-02-14 14:30:00,185.61,186.22,185.55,185.85,3860.0,185.61,186.22,185.55,185.85,3860.0
2018-02-14 15:00:00,186.19,186.68,185.92,186.52,8944.0,186.19,186.68,185.92,186.52,8944.0
2018-02-14 15:30:00,186.17,186.66,185.92,186.29,23173.0,186.17,186.66,185.92,186.29,23173.0
2018-02-15 09:30:00,187.75,188.51,187.09,188.51,1244.0,187.75,188.51,187.09,188.51,1244.0
2018-02-15 10:00:00,188.11,189.31,187.99,188.86,5970.0,188.11,189.31,187.99,188.86,5970.0
2018-02-15 10:30:00,188.82,188.96,188.12,188.96,5954.0,188.82,188.96,188.12,188.96,5954.0
2018-02-15 11:00:00,189.18,189.95,188.96,189.0,9734.0,189.18,189.95,188.96,189.0,9734.0
2018-02-15 11:30:00,189.0,189.35,188.69,189.28,2947.0,189.0,189.35,188.69,189.28,2947.0
2018-02-15 12:00:00,189.28,189.29,189.04,189.24,6723.0,189.28,189.29,189.04,189.24,6723.0
2018-02-15 12:30:00,189.1,189.95,189.09,189.44,5847.0,189.1,189.95,189.09,189.44,5847.0
2018-02-15 13:00:00,189.41,189.66,189.1,189.36,4835.0,189.41,189.66,189.1,189.36,4835.0
2018-02-15 13:30:00,189.16,190.42,189.11,189.91,4953.0,189.16,190.42,189.11,189.91,4953.0
2018-02-15 14:00:00,190.14,191.2,189.89,191.04,4850.0,190.14,191.2,189.89,191.04,4850.0
2018-02-15 14:30:00,191.39,191.39,190.25,190.25,6882.0,191.39,191.39,190.25,190.25,6882.0
2018-02-15 15:00:00,190.33,191.92,190.33,191.34,9592.0,190.33,191.92,190.33,191.34,9592.0
2018-02-15 15:30:00,191.12,191.97,190.42,191.93,43999.0,191.12,191.97,190.42,191.93,43999.0
2018-02-16 09:30:00,191.14,191.84,190.48,190.48,3633.0,191.14,191.84,190.48,190.48,3633.0
2018-02-16 10:00:00,191.45,191.76,190.71,191.76,900.0,191.45,191.76,190.71,191.76,900.0
2018-02-16 10:30:00,191.83,192.96,191.83,192.73,4793.0,191.83,192.96,191.83,192.73,4793.0
2018-02-16 11:00:00,192.65,193.84,192.57,193.71,3239.0,192.65,193.84,192.57,193.71,3239.0
2018-02-16 11:30:00,193.47,194.2,193.23,194.16,3200.0,193.47,194.2,193.23,194.16,3200.0
2018-02-16 12:00:00,194.05,194.43,193.84,194.03,1838.0,194.05,194.43,193.84,194.03,1838.0
2018-02-16 12:30:00,194.3,194.74,193.23,193.64,26752.0,194.3,194.74,193.23,193.64,26752.0
2018-02-16 13:00:00,193.36,193.5,192.25,193.15,8100.0,193.36,193.5,192.25,193.15,8100.0
2018-02-16 13:30:00,192.29,193.28,192.27,193.21,1425.0,192.29,193.28,192.27,193.21,1425.0
2018-02-16 14:00:00,192.66,193.37,192.64,192.89,20247.0,192.66,193.37,192.64,192.89,20247.0
2018-02-16 14:30:00,192.9,193.38,192.75,193.3,4962.0,192.9,193.38,192.75,193.3,4962.0
2018-02-16 15:00:00,193.56,194.86,193.43,194.84,9363.0,193.56,194.86,193.43,194.84,9363.0
2018-02-16 15:30:00,194.73,194.73,193.48,193.61,21226.0,194.73,194.73,193.48,193.61,21226.0
2018-02-20 09:30:00,192.56,194.9,192.06,194.9,3417.0,192.56,194.9,192.06,194.9,3417.0
2018-02-20 10:00:00,194.66,195.03,194.13,194.5,6506.0,194.66,195.03,194.13,194.5,6506.0
2018-02-20 10:30:00,194.14,195.39,194.13,194.92,4539.0,194.14,195.39,194.13,194.92,4539.0
2018-02-20 11:00:00,194.74,195.64,194.74,195.53,2835.0,194.74,195.64,194.74,195.53,2835.0
2018-02-20 11:30:00,195.8,196.62,195.8,196.51,2524.0,195.8,196.62,195.8,196.51,2524.0
2018-02-20 12:00:00,196.0,196.66,195.69,195.69,2297.0,196.0,196.66,195.69,195.69,2297.0
2018-02-20 12:30:00,195.81,196.03,195.47,195.7,2671.0,195.81,196.03,195.47,195.7,2671.0
2018-02-20 13:00:00,195.68,195.68,195.14,195.14,4024.0,195.68,195.68,195.14,195.14,4024.0
2018-02-20 13:30:00,195.17,195.79,195.14,195.62,7503.0,195.17,195.79,195.14,195.62,7503.0
2018-02-20 14:00:00,195.78,195.87,195.0,195.15,5622.0,195.78,195.87,195.0,195.15,5622.0
2018-02-20 14:30:00,195.12,195.43,194.6,194.91,3587.0,195.12,195.43,194.6,194.91,3587.0
2018-02-20 15:00:00,194.7,195.0,194.09,194.69,17100.0,194.7,195.0,194.09,194.69,17100.0
2018-02-20 15:30:00,194.71,195.28,194.49,194.62,26460.0,194.71,195.28,194.49,194.62,26460.0
2018-02-21 09:30:00,194.95,196.1,194.55,195.0,2019.0,194.95,196.1,194.55,195.0,2019.0
2018-02-21 10:00:00,195.38,195.38,194.88,195.06,3233.0,195.38,195.38,194.88,195.06,3233.0
2018-02-21 10:30:00,194.57,196.18,194.57,196.0,2100.0,194.57,196.18,194.57,196.0,2100.0
2018-02-21 11:00:00,196.27,196.8,195.57,195.66,4695.0,196.27,196.8,195.57,195.66,4695.0
2018-02-21 11:30:00,195.6,196.0,195.58,195.86,1600.0,195.6,196.0,195.58,195.86,1600.0
2018-02-21 12:00:00,196.08,196.08,194.74,195.24,1647.0,196.08,196.08,194.74,195.24,1647.0
2018-02-21 12:30:00,194.76,195.9,194.76,195.9,3297.0,194.76,195.9,194.76,195.9,3297.0
2018-02-21 13:00:00,195.6,195.9,195.59,195.59,2297.0,195.6,195.9,195.59,195.59,2297.0
2018-02-21 13:30:00,195.61,195.75,195.26,195.36,3045.0,195.61,195.75,195.26,195.36,3045.0
2018-02-21 14:00:00,195.52,195.95,195.35,195.35,22668.0,195.52,195.95,195.35,195.35,22668.0
2018-02-21 14:30:00,195.28,195.43,194.07,194.58,12000.0,195.28,195.43,194.07,194.58,12000.0
2018-02-21 15:00:00,194.26,194.43,192.82,193.11,20974.0,194.26,194.43,192.82,193.11,20974.0
2018-02-21 15:30:00,193.2,193.3,191.7,191.93,20035.0,193.2,193.3,191.7,191.93,20035.0
2018-02-22 09:30:00,192.94,192.94,191.12,191.73,3838.0,192.94,192.94,191.12,191.73,3838.0
2018-02-22 10:00:00,192.0,192.38,191.16,191.22,4270.0,192.0,192.38,191.16,191.22,4270.0
2018-02-22 10:30:00,191.83,191.83,190.77,190.96,7351.0,191.83,191.83,190.77,190.96,7351.0
2018-02-22 11:00:00,191.52,192.12,190.94,190.94,7339.0,191.52,192.12,190.94,190.94,7339.0
2018-02-22 11:30:00,190.97,191.84,190.74,191.84,2405.0,190.97,191.84,190.74,191.84,2405.0
2018-02-22 12:00:00,191.12,191.51,190.46,190.99,8399.0,191.12,191.51,190.46,190.99,8399.0
2018-02-22 12:30:00,190.58,191.0,190.04,190.05,11750.0,190.58,191.0,190.04,190.05,11750.0
2018-02-22 13:00:00,190.05,190.25,189.77,190.25,3914.0,190.05,190.25,189.77,190.25,3914.0
2018-02-22 13:30:00,190.25,190.98,190.02,190.44,4669.0,190.25,190.98,190.02,190.44,4669.0
2018-02-22 14:00:00,190.36,190.78,190.09,190.3,7400.0,190.36,190.78,190.09,190.3,7400.0
2018-02-22 14:30:00,190.25,190.65,189.83,190.21,4904.0,190.25,190.65,189.83,190.21,4904.0
2018-02-22 15:00:00,189.56,190.07,189.55,189.74,8741.0,189.56,190.07,189.55,189.74,8741.0
2018-02-22 15:30:00,189.79,189.92,188.69,188.97,28721.0,189.79,189.92,188.69,188.97,28721.0
2018-02-23 09:30:00,190.05,190.26,189.0,190.26,1955.0,190.05,190.26,189.0,190.26,1955.0
2018-02-23 10:00:00,189.43,190.22,189.01,189.01,2035.0,189.43,190.22,189.01,189.01,2035.0
2018-02-23 10:30:00,189.39,190.05,189.29,189.29,1799.0,189.39,190.05,189.29,189.29,1799.0
2018-02-23 11:00:00,189.48,189.94,189.31,189.31,3204.0,189.48,189.94,189.31,189.31,3204.0
2018-02-23 11:30:00,189.28,189.63,189.28,189.41,710.0,189.28,189.63,189.28,189.41,710.0
2018-02-23 12:00:00,189.33,189.7,189.33,189.4,1848.0,189.33,189.7,189.33,189.4,1848.0
2018-02-23 12:30:00,189.74,189.74,189.0,189.02,1853.0,189.74,189.74,189.0,189.02,1853.0
2018-02-23 13:00:00,189.19,189.29,188.87,189.29,2300.0,189.19,189.29,188.87,189.29,2300.0
2018-02-23 13:30:00,189.28,189.51,189.02,189.31,5110.0,189.28,189.51,189.02,189.31,5110.0
2018-02-23 14:00:00,189.46,189.54,188.79,189.1,7828.0,189.46,189.54,188.79,189.1,7828.0
2018-02-23 14:30:00,189.1,189.24,188.93,188.96,16615.0,189.1,189.24,188.93,188.96,16615.0
2018-02-23 15:00:00,189.04,189.55,188.89,188.9,14148.0,189.04,189.55,188.89,188.9,14148.0
2018-02-23 15:30:00,189.16,190.27,188.9,190.13,23421.0,189.16,190.27,188.9,190.13,23421.0
2018-02-26 09:30:00,191.25,191.96,190.99,190.99,1852.0,191.25,191.96,190.99,190.99,1852.0
2018-02-26 10:00:00,191.07,191.07,189.56,189.56,1163.0,191.07,191.07,189.56,189.56,1163.0
2018-02-26 10:30:00,189.14,189.67,189.14,189.31,739.0,189.14,189.67,189.14,189.31,739.0
2018-02-26 11:00:00,189.32,190.48,189.32,190.46,1700.0,189.32,190.48,189.32,190.46,1700.0
2018-02-26 11:30:00,190.79,190.79,189.91,189.91,2000.0,190.79,190.79,189.91,189.91,2000.0
2018-02-26 12:00:00,190.35,191.2,190.24,191.2,2348.0,190.35,191.2,190.24,191.2,2348.0
2018-02-26 12:30:00,191.18,191.4,190.05,191.19,2029.0,191.18,191.4,190.05,191.19,2029.0
2018-02-26 13:00:00,191.07,191.14,190.19,190.33,3381.0,191.07,191.14,190.19,190.33,3381.0
2018-02-26 13:30:00,190.38,190.4,190.11,190.39,1588.0,190.38,190.4,190.11,190.39,1588.0
2018-02-26 14:00:00,190.16,191.27,190.15,191.25,2950.0,190.16,191.27,190.15,191.25,2950.0
2018-02-26 14:30:00,191.18,191.18,190.48,190.54,3432.0,191.18,191.18,190.48,190.54,3432.0
2018-02-26 15:00:00,190.79,190.93,190.32,190.91,3062.0,190.79,190.93,190.32,190.91,3062.0
2018-02-26 15:30:00,190.95,191.58,190.74,191.18,12997.0,190.95,191.58,190.74,191.18,12997.0
2018-02-27 09:30:00,191.09,191.87,190.88,191.12,2413.0,191.09,191.87,190.88,191.12,2413.0
2018-02-27 10:00:00,191.14,192.66,191.14,192.34,2195.0,191.14,192.66,191.14,192.34,2195.0
2018-02-27 10:30:00,191.67,191.79,191.42,191.47,1335.0,191.67,191.79,191.42,191.47,1335.0
2018-02-27 11:00:00,191.68,191.69,191.28,191.55,1765.0,191.68,191.69,191.28,191.55,1765.0
2018-02-27 11:30:00,191.63,192.18,191.26,191.26,2406.0,191.63,192.18,191.26,191.26,2406.0
2018-02-27 12:00:00,191.28,191.28,190.31,190.31,3660.0,191.28,191.28,190.31,190.31,3660.0
2018-02-27 12:30:00,191.0,191.8,190.32,191.47,5666.0,191.0,191.8,190.32,191.47,5666.0
2018-02-27 13:00:00,191.92,192.13,191.74,191.75,1458.0,191.92,192.13,191.74,191.75,1458.0
2018-02-27 13:30:00,191.89,192.08,191.07,191.22,3325.0,191.89,192.08,191.07,191.22,3325.0
2018-02-27 14:00:00,191.63,191.63,190.67,190.67,2912.0,191.63,191.63,190.67,190.67,2912.0
2018-02-27 14:30:00,191.2,191.25,189.49,189.88,8384.0,191.2,191.25,189.49,189.88,8384.0
2018-02-27 15:00:00,189.79,189.79,188.27,188.42,10327.0,189.79,189.79,188.27,188.42,10327.0
2018-02-27 15:30:00,188.5,188.62,187.43,187.45,26057.0,188.5,188.62,187.43,187.45,26057.0
2018-02-28 09:30:00,188.25,190.29,186.07,190.29,4722.0,188.25,190.29,186.07,190.29,4722.0
2018-02-28 10:00:00,190.29,190.29,188.89,189.4,3269.0,190.29,190.29,188.89,189.4,3269.0
2018-02-28 10:30:00,189.05,189.68,188.15,188.51,2150.0,189.05,189.68,188.15,188.51,2150.0
2018-02-28 11:00:00,188.83,189.33,188.4,188.43,3750.0,188.83,189.33,188.4,188.43,3750.0
2018-02-28 11:30:00,188.71,188.93,187.59,188.47,4577.0,188.71,188.93,187.59,188.47,4577.0
2018-02-28 12:00:00,188.84,189.19,188.79,188.83,4150.0,188.84,189.19,188.79,188.83,4150.0
2018-02-28 12:30:00,188.85,189.57,188.84,189.37,2900.0,188.85,189.57,188.84,189.37,2900.0
2018-02-28 13:00:00,189.36,189.76,189.15,189.42,5918.0,189.36,189.76,189.15,189.42,5918.0
2018-02-28 13:30:00,189.12,189.39,189.02,189.02,1435.0,189.12,189.39,189.02,189.02,1435.0
2018-02-28 14:00:00,189.39,189.62,189.09,189.38,2100.0,189.39,189.62,189.09,189.38,2100.0
2018-02-28 14:30:00,189.32,189.45,187.4,187.4,4639.0,189.32,189.45,187.4,187.4,4639.0
2018-02-28 15:00:00,187.75,188.03,186.97,187.02,6418.0,187.75,188.03,186.97,187.02,6418.0
2018-02-28 15:30:00,187.33,187.56,185.73,185.92,26085.0,187.33,187.56,185.73,185.92,26085.0
2018-03-01 09:30:00,186.0,186.29,182.62,182.62,7455.0,186.0,186.29,182.62,182.62,7455.0
2018-03-01 10:00:00,183.5,186.09,182.63,186.09,4926.0,183.5,186.09,182.63,186.09,4926.0
2018-03-01 10:30:00,186.28,186.48,184.08,184.63,6748.0,186.28,186.48,184.08,184.63,6748.0
2018-03-01 11:00:00,184.63,186.13,184.62,185.35,2995.0,184.63,186.13,184.62,185.35,2995.0
2018-03-01 11:30:00,185.1,186.35,185.04,185.93,3950.0,185.1,186.35,185.04,185.93,3950.0
2018-03-01 12:00:00,186.12,186.12,185.01,185.01,4618.0,186.12,186.12,185.01,185.01,4618.0
2018-03-01 12:30:00,185.01,185.01,184.2,184.4,1900.0,185.01,185.01,184.2,184.4,1900.0
2018-03-01 13:00:00,184.35,184.92,183.42,184.9,3900.0,184.35,184.92,183.42,184.9,3900.0
2018-03-01 13:30:00,184.42,184.84,182.48,183.31,5211.0,184.42,184.84,182.48,183.31,5211.0
2018-03-01 14:00:00,183.31,183.41,181.66,182.83,7118.0,183.31,183.41,181.66,182.83,7118.0
2018-03-01 14:30:00,182.75,183.23,181.6,182.53,5740.0,182.75,183.23,181.6,182.53,5740.0
2018-03-01 15:00:00,182.54,184.35,182.49,184.13,4612.0,182.54,184.35,182.49,184.13,4612.0
2018-03-01 15:30:00,183.98,183.99,182.41,183.02,14512.0,183.98,183.99,182.41,183.02,14512.0
2018-03-02 09:30:00,182.28,182.91,181.06,181.28,2358.0,182.28,182.91,181.06,181.28,2358.0
2018-03-02 10:00:00,181.4,182.09,179.51,179.67,4588.0,181.4,182.09,179.51,179.67,4588.0
2018-03-02 10:30:00,179.52,181.65,179.52,181.14,2992.0,179.52,181.65,179.52,181.14,2992.0
2018-03-02 11:00:00,180.21,181.39,179.99,181.16,1000.0,180.21,181.39,179.99,181.16,1000.0
2018-03-02 11:30:00,180.32,183.75,180.32,183.38,8300.0,180.32,183.75,180.32,183.38,8300.0
2018-03-02 12:00:00,183.38,184.46,183.12,184.46,22806.0,183.38,184.46,183.12,184.46,22806.0
2018-03-02 12:30:00,183.99,184.34,183.51,184.34,4677.0,183.99,184.34,183.51,184.34,4677.0
2018-03-02 13:00:00,184.47,184.82,183.31,183.94,3612.0,184.47,184.82,183.31,183.94,3612.0
2018-03-02 13:30:00,183.36,183.87,182.51,183.36,4507.0,183.36,183.87,182.51,183.36,4507.0
2018-03-02 14:00:00,183.06,184.7,183.06,184.15,4014.0,183.06,184.7,183.06,184.15,4014.0
2018-03-02 14:30:00,183.86,184.22,183.47,184.22,4657.0,183.86,184.22,183.47,184.22,4657.0
2018-03-02 15:00:00,183.58,184.12,182.87,183.83,5286.0,183.58,184.12,182.87,183.83,5286.0
2018-03-02 15:30:00,184.13,185.25,184.13,184.77,16895.0,184.13,185.25,184.13,184.77,16895.0
2018-03-05 09:30:00,183.0,187.6,183.0,183.05,9165.0,183.0,187.6,183.0,183.05,9165.0
2018-03-05 10:00:00,184.78,185.42,183.66,184.68,4143.0,184.78,185.42,183.66,184.68,4143.0
2018-03-05 10:30:00,184.58,185.13,184.51,185.0,1810.0,184.58,185.13,184.51,185.0,1810.0
2018-03-05 11:00:00,185.0,185.84,184.89,185.75,4536.0,185.0,185.84,184.89,185.75,4536.0
2018-03-05 11:30:00,186.0,186.0,185.37,185.47,4409.0,186.0,186.0,185.37,185.47,4409.0
2018-03-05 12:00:00,185.75,186.24,185.58,185.58,4339.0,185.75,186.24,185.58,185.58,4339.0
2018-03-05 12:30:00,185.97,186.15,185.36,185.55,2800.0,185.97,186.15,185.36,185.55,2800.0
2018-03-05 13:00:00,185.76,186.78,185.57,186.78,6052.0,185.76,186.78,185.57,186.78,6052.0
2018-03-05 13:30:00,186.72,187.59,186.27,187.58,2300.0,186.72,187.59,186.27,187.58,2300.0
2018-03-05 14:00:00,187.22,187.75,186.55,186.69,1856.0,187.22,187.75,186.55,186.69,1856.0
2018-03-05 14:30:00,187.22,188.06,186.8,188.06,3956.0,187.22,188.06,186.8,188.06,3956.0
2018-03-05 15:00:00,188.03,188.98,187.88,188.33,7413.0,188.03,188.98,187.88,188.33,7413.0
2018-03-05 15:30:00,188.55,189.32,188.19,188.92,16690.0,188.55,189.32,188.19,188.92,16690.0
2018-03-06 09:30:00,189.79,190.54,189.33,189.33,7996.0,189.79,190.54,189.33,189.33,7996.0
2018-03-06 10:00:00,188.14,189.04,187.52,189.04,6995.0,188.14,189.04,187.52,189.04,6995.0
2018-03-06 10:30:00,188.76,188.85,187.68,187.68,1525.0,188.76,188.85,187.68,187.68,1525.0
2018-03-06 11:00:00,187.8,188.68,187.79,188.26,2798.0,187.8,188.68,187.79,188.26,2798.0
2018-03-06 11:30:00,188.53,189.03,188.5,188.99,1600.0,188.53,189.03,188.5,188.99,1600.0
2018-03-06 12:00:00,189.13,189.13,188.3,188.77,2000.0,189.13,189.13,188.3,188.77,2000.0
2018-03-06 12:30:00,188.72,190.22,188.71,190.07,3397.0,188.72,190.22,188.71,190.07,3397.0
2018-03-06 13:00:00,190.26,190.71,190.25,190.62,3259.0,190.26,190.71,190.25,190.62,3259.0
2018-03-06 13:30:00,190.47,190.47,189.05,189.93,2697.0,190.47,190.47,189.05,189.93,2697.0
2018-03-06 14:00:00,189.92,190.12,189.63,189.84,1457.0,189.92,190.12,189.63,189.84,1457.0
2018-03-06 14:30:00,189.99,190.37,189.61,189.7,4253.0,189.99,190.37,189.61,189.7,4253.0
2018-03-06 15:00:00,189.87,190.1,189.06,189.15,8143.0,189.87,190.1,189.06,189.15,8143.0
2018-03-06 15:30:00,189.37,189.84,189.17,189.65,17785.0,189.37,189.84,189.17,189.65,17785.0
2018-03-07 09:30:00,187.88,188.95,186.55,188.0,3446.0,187.88,188.95,186.55,188.0,3446.0
2018-03-07 10:00:00,187.22,188.1,186.57,187.8,4957.0,187.22,188.1,186.57,187.8,4957.0
2018-03-07 10:30:00,188.09,188.79,187.85,188.12,2397.0,188.09,188.79,187.85,188.12,2397.0
2018-03-07 11:00:00,188.56,188.56,187.34,187.48,3900.0,188.56,188.56,187.34,187.48,3900.0
2018-03-07 11:30:00,187.68,187.68,186.67,186.67,10728.0,187.68,187.68,186.67,186.67,10728.0
2018-03-07 12:00:00,186.92,187.39,186.49,187.02,4245.0,186.92,187.39,186.49,187.02,4245.0
2018-03-07 12:30:00,187.39,188.31,187.38,187.86,950.0,187.39,188.31,187.38,187.86,950.0
2018-03-07 13:00:00,187.91,188.03,187.6,188.03,3048.0,187.91,188.03,187.6,188.03,3048.0
2018-03-07 13:30:00,188.07,188.65,187.47,188.03,2200.0,188.07,188.65,187.47,188.03,2200.0
2018-03-07 14:00:00,188.12,188.33,187.58,188.33,11235.0,188.12,188.33,187.58,188.33,11235.0
2018-03-07 14:30:00,188.28,189.99,188.28,189.59,4021.0,188.28,189.99,188.28,189.59,4021.0
2018-03-07 15:00:00,189.84,190.49,189.46,189.73,13903.0,189.84,190.49,189.46,189.73,13903.0
2018-03-07 15:30:00,190.1,190.11,188.61,189.34,24500.0,190.1,190.11,188.61,189.34,24500.0
2018-03-08 09:30:00,190.03,190.03,187.5,189.42,1454.0,190.03,190.03,187.5,189.42,1454.0
2018-03-08 10:00:00,188.32,189.54,188.04,189.54,2605.0,188.32,189.54,188.04,189.54,2605.0
2018-03-08 10:30:00,189.53,189.54,187.86,189.17,3355.0,189.53,189.54,187.86,189.17,3355.0
2018-03-08 11:00:00,188.97,189.32,188.78,189.11,2993.0,188.97,189.32,188.78,189.11,2993.0
2018-03-08 11:30:00,188.41,189.17,188.41,188.86,1677.0,188.41,189.17,188.41,188.86,1677.0
2018-03-08 12:00:00,189.02,189.07,187.73,188.75,4172.0,189.02,189.07,187.73,188.75,4172.0
2018-03-08 12:30:00,189.04,189.35,188.5,189.35,1228.0,189.04,189.35,188.5,189.35,1228.0
2018-03-08 13:00:00,189.5,189.85,188.01,188.11,4100.0,189.5,189.85,188.01,188.11,4100.0
2018-03-08 13:30:00,188.39,188.93,188.09,188.91,2673.0,188.39,188.93,188.09,188.91,2673.0
2018-03-08 14:00:00,188.63,188.68,188.23,188.68,1634.0,188.63,188.68,188.23,188.68,1634.0
2018-03-08 14:30:00,188.69,190.02,188.43,190.0,6604.0,188.69,190.02,188.43,190.0,6604.0
2018-03-08 15:00:00,190.0,191.34,190.0,191.31,7443.0,190.0,191.34,190.0,191.31,7443.0
2018-03-08 15:30:00,191.31,191.31,190.0,190.81,13474.0,191.31,191.31,190.0,190.81,13474.0
2018-03-09 09:30:00,191.46,191.89,190.66,191.17,2799.0,191.46,191.89,190.66,191.17,2799.0
2018-03-09 10:00:00,191.18,192.13,190.78,191.87,4213.0,191.18,192.13,190.78,191.87,4213.0
2018-03-09 10:30:00,192.19,192.48,191.9,192.04,3484.0,192.19,192.48,191.9,192.04,3484.0
2018-03-09 11:00:00,192.65,192.65,192.2,192.2,6082.0,192.65,192.65,192.2,192.2,6082.0
2018-03-09 11:30:00,192.17,192.44,191.67,192.0,2000.0,192.17,192.44,191.67,192.0,2000.0
2018-03-09 12:00:00,192.28,192.95,191.89,192.38,6700.0,192.28,192.95,191.89,192.38,6700.0
2018-03-09 12:30:00,192.51,192.9,192.37,192.63,3657.0,192.51,192.9,192.37,192.63,3657.0
2018-03-09 13:00:00,192.77,193.49,192.76,193.49,1455.0,192.77,193.49,192.76,193.49,1455.0
2018-03-09 13:30:00,193.45,193.49,193.23,193.24,700.0,193.45,193.49,193.23,193.24,700.0
2018-03-09 14:00:00,193.25,193.43,192.92,193.24,3323.0,193.25,193.43,192.92,193.24,3323.0
2018-03-09 14:30:00,193.13,193.8,193.12,193.18,1690.0,193.13,193.8,193.12,193.18,1690.0
2018-03-09 15:00:00,193.33,193.79,193.23,193.62,7600.0,193.33,193.79,193.23,193.62,7600.0
2018-03-09 15:30:00,193.62,194.46,193.52,194.28,12149.0,193.62,194.46,193.52,194.28,12149.0
2018-03-12 09:30:00,194.0,194.0,191.5,193.04,5557.0,194.0,194.0,191.5,193.04,5557.0
2018-03-12 10:00:00,193.03,194.88,193.01,194.87,2000.0,193.03,194.88,193.01,194.87,2000.0
2018-03-12 10:30:00,194.87,194.87,191.91,192.36,5707.0,194.87,194.87,191.91,192.36,5707.0
2018-03-12 11:00:00,192.02,192.02,191.3,191.43,1323.0,192.02,192.02,191.3,191.43,1323.0
2018-03-12 11:30:00,191.8,192.51,191.79,192.49,1701.0,191.8,192.51,191.79,192.49,1701.0
2018-03-12 12:00:00,192.83,193.71,192.83,193.71,1400.0,192.83,193.71,192.83,193.71,1400.0
2018-03-12 12:30:00,193.65,193.65,193.12,193.19,2800.0,193.65,193.65,193.12,193.19,2800.0
2018-03-12 13:00:00,193.0,193.08,192.71,192.89,1783.0,193.0,193.08,192.71,192.89,1783.0
2018-03-12 13:30:00,192.66,193.52,192.45,192.81,6294.0,192.66,193.52,192.45,192.81,6294.0
2018-03-12 14:00:00,192.86,193.31,192.63,192.91,2115.0,192.86,193.31,192.63,192.91,2115.0
2018-03-12 14:30:00,193.08,193.12,192.2,192.2,1918.0,193.08,193.12,192.2,192.2,1918.0
2018-03-12 15:00:00,192.5,192.71,192.21,192.48,7706.0,192.5,192.71,192.21,192.48,7706.0
2018-03-12 15:30:00,192.17,193.54,192.17,192.86,15659.0,192.17,193.54,192.17,192.86,15659.0
2018-03-13 09:30:00,192.83,192.83,190.01,191.59,5345.0,192.83,192.83,190.01,191.59,5345.0
2018-03-13 10:00:00,192.28,193.03,190.99,193.03,7950.0,192.28,193.03,190.99,193.03,7950.0
2018-03-13 10:30:00,193.05,193.91,192.51,193.79,2589.0,193.05,193.91,192.51,193.79,2589.0
2018-03-13 11:00:00,193.59,193.59,192.31,192.82,5549.0,193.59,193.59,192.31,192.82,5549.0
2018-03-13 11:30:00,192.91,193.15,192.42,192.93,5352.0,192.91,193.15,192.42,192.93,5352.0
2018-03-13 12:00:00,192.65,193.84,192.26,193.75,6719.0,192.65,193.84,192.26,193.75,6719.0
2018-03-13 12:30:00,193.6,194.14,193.51,194.13,8958.0,193.6,194.14,193.51,194.13,8958.0
2018-03-13 13:00:00,194.0,194.21,193.86,194.01,11630.0,194.0,194.21,193.86,194.01,11630.0
2018-03-13 13:30:00,194.01,194.13,193.6,193.93,19831.0,194.01,194.13,193.6,193.93,19831.0
2018-03-13 14:00:00,193.87,194.17,193.56,193.99,15503.0,193.87,194.17,193.56,193.99,15503.0
2018-03-13 14:30:00,193.69,194.35,192.87,193.23,22579.0,193.69,194.35,192.87,193.23,22579.0
2018-03-13 15:00:00,193.35,193.35,191.81,191.81,9779.0,193.35,193.35,191.81,191.81,9779.0
2018-03-13 15:30:00,192.23,192.72,191.32,192.37,25952.0,192.23,192.72,191.32,192.37,25952.0
2018-03-14 09:30:00,193.14,193.19,191.72,192.31,815.0,193.14,193.19,191.72,192.31,815.0
2018-03-14 10:00:00,192.91,192.91,191.12,191.16,2200.0,192.91,192.91,191.12,191.16,2200.0
2018-03-14 10:30:00,190.27,191.65,190.17,191.12,2643.0,190.27,191.65,190.17,191.12,2643.0
2018-03-14 11:00:00,191.28,191.29,190.06,190.06,2000.0,191.28,191.29,190.06,190.06,2000.0
2018-03-14 11:30:00,189.79,190.28,188.58,188.9,12875.0,189.79,190.28,188.58,188.9,12875.0
2018-03-14 12:00:00,189.11,189.12,188.31,188.92,3587.0,189.11,189.12,188.31,188.92,3587.0
2018-03-14 12:30:00,189.17,190.17,189.17,189.81,4100.0,189.17,190.17,189.17,189.81,4100.0
2018-03-14 13:00:00,190.13,190.13,189.44,189.91,1470.0,190.13,190.13,189.44,189.91,1470.0
2018-03-14 13:30:00,190.18,190.91,189.82,190.73,4500.0,190.18,190.91,189.82,190.73,4500.0
2018-03-14 14:00:00,190.96,190.96,189.76,189.82,6295.0,190.96,190.96,189.76,189.82,6295.0
2018-03-14 14:30:00,189.83,190.1,188.31,188.92,9736.0,189.83,190.1,188.31,188.92,9736.0
2018-03-14 15:00:00,189.26,189.32,188.62,189.01,10220.0,189.26,189.32,188.62,189.01,10220.0
2018-03-14 15:30:00,189.25,189.85,188.83,189.59,22475.0,189.25,189.85,188.83,189.59,22475.0
2018-03-15 09:30:00,190.17,191.3,189.06,190.31,1850.0,190.17,191.3,189.06,190.31,1850.0
2018-03-15 10:00:00,190.46,191.0,188.72,189.38,4544.0,190.46,191.0,188.72,189.38,4544.0
2018-03-15 10:30:00,189.01,189.96,189.01,189.89,3558.0,189.01,189.96,189.01,189.89,3558.0
2018-03-15 11:00:00,189.95,192.43,189.95,192.13,3360.0,189.95,192.43,189.95,192.13,3360.0
2018-03-15 11:30:00,191.88,192.0,191.2,191.34,2500.0,191.88,192.0,191.2,191.34,2500.0
2018-03-15 12:00:00,191.15,191.15,190.29,190.81,3200.0,191.15,191.15,190.29,190.81,3200.0
2018-03-15 12:30:00,190.79,191.0,190.51,191.0,2000.0,190.79,191.0,190.51,191.0,2000.0
2018-03-15 13:00:00,190.73,190.89,190.01,190.49,2300.0,190.73,190.89,190.01,190.49,2300.0
2018-03-15 13:30:00,190.77,190.77,189.68,190.31,3797.0,190.77,190.77,189.68,190.31,3797.0
2018-03-15 14:00:00,190.09,190.4,189.86,190.3,2100.0,190.09,190.4,189.86,190.3,2100.0
2018-03-15 14:30:00,190.17,190.35,189.73,190.35,5797.0,190.17,190.35,189.73,190.35,5797.0
2018-03-15 15:00:00,190.38,191.0,190.04,190.8,12894.0,190.38,191.0,190.04,190.8,12894.0
2018-03-15 15:30:00,190.97,191.99,190.43,190.85,37748.0,190.97,191.99,190.43,190.85,37748.0
2018-03-16 09:30:00,191.18,192.73,190.29,190.95,47766.0,191.18,192.73,190.29,190.95,47766.0
2018-03-16 10:00:00,191.18,191.53,190.31,190.31,2350.0,191.18,191.53,190.31,190.31,2350.0
2018-03-16 10:30:00,190.27,191.5,190.26,191.43,1700.0,190.27,191.5,190.26,191.43,1700.0
2018-03-16 11:00:00,191.23,191.67,190.96,191.21,3465.0,191.23,191.67,190.96,191.21,3465.0
2018-03-16 11:30:00,191.35,191.39,190.13,190.14,3201.0,191.35,191.39,190.13,190.14,3201.0
2018-03-16 12:00:00,190.13,190.74,189.17,189.61,2650.0,190.13,190.74,189.17,189.61,2650.0
2018-03-16 12:30:00,189.48,190.08,189.32,189.89,13869.0,189.48,190.08,189.32,189.89,13869.0
2018-03-16 13:00:00,189.95,190.45,189.6,189.77,5240.0,189.95,190.45,189.6,189.77,5240.0
2018-03-16 13:30:00,189.8,189.81,189.17,189.46,6438.0,189.8,189.81,189.17,189.46,6438.0
2018-03-16 14:00:00,189.53,189.89,189.49,189.55,2125.0,189.53,189.89,189.49,189.55,2125.0
2018-03-16 14:30:00,189.85,190.08,189.68,189.88,2400.0,189.85,190.08,189.68,189.88,2400.0
2018-03-16 15:00:00,190.04,190.5,189.72,190.5,6422.0,190.04,190.5,189.72,190.5,6422.0
2018-03-16 15:30:00,190.62,191.43,190.46,190.57,29678.0,190.62,191.43,190.46,190.57,29678.0
2018-03-19 09:30:00,190.02,190.94,189.37,190.12,4344.0,190.02,190.94,189.37,190.12,4344.0
2018-03-19 10:00:00,190.42,190.97,189.92,190.45,3386.0,190.42,190.97,189.92,190.45,3386.0
2018-03-19 10:30:00,190.38,190.92,190.11,190.92,4590.0,190.38,190.92,190.11,190.92,4590.0
2018-03-19 11:00:00,190.79,190.85,190.05,190.41,7600.0,190.79,190.85,190.05,190.41,7600.0
2018-03-19 11:30:00,190.31,190.89,190.3,190.74,3096.0,190.31,190.89,190.3,190.74,3096.0
2018-03-19 12:00:00,190.28,190.46,189.83,189.84,4735.0,190.28,190.46,189.83,189.84,4735.0
2018-03-19 12:30:00,190.11,190.12,188.84,189.14,2300.0,190.11,190.12,188.84,189.14,2300.0
2018-03-19 13:00:00,188.97,189.02,187.64,188.36,2938.0,188.97,189.02,187.64,188.36,2938.0
2018-03-19 13:30:00,188.68,189.09,188.43,188.88,2663.0,188.68,189.09,188.43,188.88,2663.0
2018-03-19 14:00:00,189.09,189.39,188.82,189.37,3300.0,189.09,189.39,188.82,189.37,3300.0
2018-03-19 14:30:00,189.21,189.53,188.4,189.53,2200.0,189.21,189.53,188.4,189.53,2200.0
2018-03-19 15:00:00,189.65,190.96,189.2,190.25,3181.0,189.65,190.96,189.2,190.25,3181.0
2018-03-19 15:30:00,190.3,190.95,189.97,190.68,12872.0,190.3,190.95,189.97,190.68,12872.0
2018-03-20 09:30:00,190.65,192.74,190.65,192.6,4677.0,190.65,192.74,190.65,192.6,4677.0
2018-03-20 10:00:00,192.59,193.91,192.23,193.8,3688.0,192.59,193.91,192.23,193.8,3688.0
2018-03-20 10:30:00,193.99,193.99,192.54,192.63,8545.0,193.99,193.99,192.54,192.63,8545.0
2018-03-20 11:00:00,192.56,192.86,191.58,191.58,5950.0,192.56,192.86,191.58,191.58,5950.0
2018-03-20 11:30:00,191.54,192.32,191.47,192.22,4805.0,191.54,192.32,191.47,192.22,4805.0
2018-03-20 12:00:00,192.17,192.53,191.96,192.07,2744.0,192.17,192.53,191.96,192.07,2744.0
2018-03-20 12:30:00,192.51,192.58,192.18,192.36,1272.0,192.51,192.58,192.18,192.36,1272.0
2018-03-20 13:00:00,192.43,192.43,191.89,191.89,3681.0,192.43,192.43,191.89,191.89,3681.0
2018-03-20 13:30:00,191.81,192.02,191.81,191.97,400.0,191.81,192.02,191.81,191.97,400.0
2018-03-20 14:00:00,191.65,192.17,191.38,192.17,2704.0,191.65,192.17,191.38,192.17,2704.0
2018-03-20 14:30:00,192.36,192.69,192.11,192.5,3300.0,192.36,192.69,192.11,192.5,3300.0
2018-03-20 15:00:00,192.69,192.79,192.3,192.3,2388.0,192.69,192.79,192.3,192.3,2388.0
2018-03-20 15:30:00,192.32,192.71,191.89,192.35,8676.0,192.32,192.71,191.89,192.35,8676.0
2018-03-21 09:30:00,192.04,193.33,190.94,193.19,1761.0,192.04,193.33,190.94,193.19,1761.0
2018-03-21 10:00:00,192.66,193.0,191.3,192.92,988.0,192.66,193.0,191.3,192.92,988.0
2018-03-21 10:30:00,192.31,193.91,192.3,193.91,2481.0,192.31,193.91,192.3,193.91,2481.0
2018-03-21 11:00:00,193.86,193.88,193.6,193.88,666.0,193.86,193.88,193.6,193.88,666.0
2018-03-21 11:30:00,193.83,194.81,193.62,194.5,4903.0,193.83,194.81,193.62,194.5,4903.0
2018-03-21 12:00:00,194.33,194.78,194.28,194.35,795.0,194.33,194.78,194.28,194.35,795.0
2018-03-21 12:30:00,193.85,194.28,193.85,194.28,600.0,193.85,194.28,193.85,194.28,600.0
2018-03-21 13:00:00,193.85,193.87,193.25,193.49,1500.0,193.85,193.87,193.25,193.49,1500.0
2018-03-21 13:30:00,193.49,193.81,193.03,193.81,1602.0,193.49,193.81,193.03,193.81,1602.0
2018-03-21 14:00:00,193.7,194.74,193.09,193.09,5922.0,193.7,194.74,193.09,193.09,5922.0
2018-03-21 14:30:00,193.38,193.56,192.81,193.41,3573.0,193.38,193.56,192.81,193.41,3573.0
2018-03-21 15:00:00,192.97,194.25,192.97,193.2,8745.0,192.97,194.25,192.97,193.2,8745.0
2018-03-21 15:30:00,193.8,194.01,192.97,192.97,19158.0,193.8,194.01,192.97,192.97,19158.0
2018-03-22 09:30:00,191.23,192.73,189.85,192.73,4050.0,191.23,192.73,189.85,192.73,4050.0
2018-03-22 10:00:00,190.65,192.46,190.65,192.46,1900.0,190.65,192.46,190.65,192.46,1900.0
2018-03-22 10:30:00,191.7,191.9,190.31,190.31,3323.0,191.7,191.9,190.31,190.31,3323.0
2018-03-22 11:00:00,189.69,190.89,189.39,189.39,2711.0,189.69,190.89,189.39,189.39,2711.0
2018-03-22 11:30:00,190.04,190.04,188.01,188.63,3231.0,190.04,190.04,188.01,188.63,3231.0
2018-03-22 12:00:00,188.85,190.28,188.29,190.18,3941.0,188.85,190.28,188.29,190.18,3941.0
2018-03-22 12:30:00,190.17,190.83,190.17,190.58,1000.0,190.17,190.83,190.17,190.58,1000.0
2018-03-22 13:00:00,190.25,191.31,190.09,191.31,1561.0,190.25,191.31,190.09,191.31,1561.0
2018-03-22 13:30:00,191.28,191.28,190.45,190.64,4565.0,191.28,191.28,190.45,190.64,4565.0
2018-03-22 14:00:00,190.51,190.8,189.93,189.93,2001.0,190.51,190.8,189.93,189.93,2001.0
2018-03-22 14:30:00,189.54,190.17,188.8,189.59,2035.0,189.54,190.17,188.8,189.59,2035.0
2018-03-22 15:00:00,189.14,189.27,188.03,188.3,2700.0,189.14,189.27,188.03,188.3,2700.0
2018-03-22 15:30:00,188.36,188.36,185.29,186.13,27400.0,188.36,188.36,185.29,186.13,27400.0
2018-03-23 09:30:00,186.59,188.78,184.27,185.54,9603.0,186.59,188.78,184.27,185.54,9603.0
2018-03-23 10:00:00,185.7,187.41,185.7,187.28,5200.0,185.7,187.41,185.7,187.28,5200.0
2018-03-23 10:30:00,187.46,188.06,186.7,186.71,7039.0,187.46,188.06,186.7,186.71,7039.0
2018-03-23 11:00:00,187.52,187.84,186.53,186.8,3585.0,187.52,187.84,186.53,186.8,3585.0
2018-03-23 11:30:00,186.76,187.19,185.19,185.21,5378.0,186.76,187.19,185.19,185.21,5378.0
2018-03-23 12:00:00,185.24,186.27,184.92,186.19,4718.0,185.24,186.27,184.92,186.19,4718.0
2018-03-23 12:30:00,186.47,186.47,185.96,186.21,2095.0,186.47,186.47,185.96,186.21,2095.0
2018-03-23 13:00:00,186.73,187.76,186.62,187.64,2700.0,186.73,187.76,186.62,187.64,2700.0
2018-03-23 13:30:00,187.73,187.94,186.6,187.18,30801.0,187.73,187.94,186.6,187.18,30801.0
2018-03-23 14:00:00,187.24,187.35,184.78,185.89,21015.0,187.24,187.35,184.78,185.89,21015.0
2018-03-23 14:30:00,185.76,186.7,185.36,185.44,6495.0,185.76,186.7,185.36,185.44,6495.0
2018-03-23 15:00:00,184.68,185.64,184.26,185.52,8569.0,184.68,185.64,184.26,185.52,8569.0
2018-03-23 15:30:00,184.98,184.98,183.16,183.66,28335.0,184.98,184.98,183.16,183.66,28335.0
2018-03-26 09:30:00,186.9,186.98,185.85,185.85,3645.0,186.9,186.98,185.85,185.85,3645.0
2018-03-26 10:00:00,186.14,186.31,184.86,186.01,3660.0,186.14,186.31,184.86,186.01,3660.0
2018-03-26 10:30:00,186.06,187.01,185.91,186.94,5145.0,186.06,187.01,185.91,186.94,5145.0
2018-03-26 11:00:00,186.56,186.6,185.72,185.94,3675.0,186.56,186.6,185.72,185.94,3675.0
2018-03-26 11:30:00,186.35,187.22,185.9,187.22,2924.0,186.35,187.22,185.9,187.22,2924.0
2018-03-26 12:00:00,187.36,188.56,186.52,188.54,2523.0,187.36,188.56,186.52,188.54,2523.0
2018-03-26 12:30:00,188.24,188.47,187.65,187.65,3625.0,188.24,188.47,187.65,187.65,3625.0
2018-03-26 13:00:00,187.95,188.26,187.71,187.76,3927.0,187.95,188.26,187.71,187.76,3927.0
2018-03-26 13:30:00,187.01,188.12,186.86,188.12,2100.0,187.01,188.12,186.86,188.12,2100.0
2018-03-26 14:00:00,188.09,188.87,187.91,188.66,5377.0,188.09,188.87,187.91,188.66,5377.0
2018-03-26 14:30:00,188.91,189.19,187.9,187.91,8199.0,188.91,189.19,187.9,187.91,8199.0
2018-03-26 15:00:00,188.47,188.88,188.31,188.74,25858.0,188.47,188.88,188.31,188.74,25858.0
2018-03-26 15:30:00,188.78,190.61,188.78,190.01,34978.0,188.78,190.61,188.78,190.01,34978.0
2018-03-27 09:30:00,190.63,190.96,189.06,189.31,4388.0,190.63,190.96,189.06,189.31,4388.0
2018-03-27 10:00:00,188.73,189.57,188.51,189.07,900.0,188.73,189.57,188.51,189.07,900.0
2018-03-27 10:30:00,188.96,189.08,188.53,188.77,800.0,188.96,189.08,188.53,188.77,800.0
2018-03-27 11:00:00,188.72,189.22,187.85,189.22,3651.0,188.72,189.22,187.85,189.22,3651.0
2018-03-27 11:30:00,188.95,190.93,188.95,190.5,5248.0,188.95,190.93,188.95,190.5,5248.0
2018-03-27 12:00:00,190.43,190.43,189.76,189.76,1100.0,190.43,190.43,189.76,189.76,1100.0
2018-03-27 12:30:00,189.56,189.75,188.32,189.47,4989.0,189.56,189.75,188.32,189.47,4989.0
2018-03-27 13:00:00,190.04,190.45,189.74,189.79,2100.0,190.04,190.45,189.74,189.79,2100.0
2018-03-27 13:30:00,189.55,189.55,188.92,188.92,1311.0,189.55,189.55,188.92,188.92,1311.0
2018-03-27 14:00:00,188.73,189.79,188.55,189.05,2999.0,188.73,189.79,188.55,189.05,2999.0
2018-03-27 14:30:00,188.45,189.28,187.51,188.49,2966.0,188.45,189.28,187.51,188.49,2966.0
2018-03-27 15:00:00,188.18,188.18,185.93,186.32,7334.0,188.18,188.18,185.93,186.32,7334.0
2018-03-27 15:30:00,186.18,186.33,184.51,185.9,26926.0,186.18,186.33,184.51,185.9,26926.0
2018-03-28 09:30:00,186.04,186.17,184.06,184.46,3923.0,186.04,186.17,184.06,184.46,3923.0
2018-03-28 10:00:00,184.86,185.45,183.8,183.8,4934.0,184.86,185.45,183.8,183.8,4934.0
2018-03-28 10:30:00,183.82,184.67,181.76,181.88,17920.0,183.82,184.67,181.76,181.88,17920.0
2018-03-28 11:00:00,182.0,183.82,181.85,182.95,8791.0,182.0,183.82,181.85,182.95,8791.0
2018-03-28 11:30:00,182.64,183.55,182.2,183.49,5219.0,182.64,183.55,182.2,183.49,5219.0
2018-03-28 12:00:00,183.46,185.09,183.2,183.72,6831.0,183.46,185.09,183.2,183.72,6831.0
2018-03-28 12:30:00,183.57,183.84,182.42,183.03,2800.0,183.57,183.84,182.42,183.03,2800.0
2018-03-28 13:00:00,182.57,183.78,182.42,183.08,7826.0,182.57,183.78,182.42,183.08,7826.0
2018-03-28 13:30:00,183.76,184.13,183.39,184.13,1874.0,183.76,184.13,183.39,184.13,1874.0
2018-03-28 14:00:00,184.07,184.41,182.17,182.17,12052.0,184.07,184.41,182.17,182.17,12052.0
2018-03-28 14:30:00,182.71,184.01,182.66,183.06,5954.0,182.71,184.01,182.66,183.06,5954.0
2018-03-28 15:00:00,183.3,183.45,181.91,182.95,9512.0,183.3,183.45,181.91,182.95,9512.0
2018-03-28 15:30:00,183.11,184.14,182.59,183.55,18908.0,183.11,184.14,182.59,183.55,18908.0
2018-03-29 09:30:00,184.96,185.59,184.81,185.58,2617.0,184.96,185.59,184.81,185.58,2617.0
2018-03-29 10:00:00,184.23,185.97,184.04,184.96,1206.0,184.23,185.97,184.04,184.96,1206.0
2018-03-29 10:30:00,185.27,185.74,184.39,185.52,10205.0,185.27,185.74,184.39,185.52,10205.0
2018-03-29 11:00:00,186.32,187.28,185.92,187.05,4704.0,186.32,187.28,185.92,187.05,4704.0
2018-03-29 11:30:00,186.66,186.86,185.87,186.74,2900.0,186.66,186.86,185.87,186.74,2900.0
2018-03-29 12:00:00,187.0,187.16,185.85,186.12,4629.0,187.0,187.16,185.85,186.12,4629.0
2018-03-29 12:30:00,186.52,187.66,186.5,186.76,5835.0,186.52,187.66,186.5,186.76,5835.0
2018-03-29 13:00:00,186.69,186.9,186.13,186.85,3397.0,186.69,186.9,186.13,186.85,3397.0
2018-03-29 13:30:00,186.92,188.15,186.92,187.97,3469.0,186.92,188.15,186.92,187.97,3469.0
2018-03-29 14:00:00,187.89,188.53,187.51,187.76,4878.0,187.89,188.53,187.51,187.76,4878.0
2018-03-29 14:30:00,187.75,188.83,187.73,188.13,4033.0,187.75,188.83,187.73,188.13,4033.0
2018-03-29 15:00:00,188.41,188.88,187.8,187.87,3891.0,188.41,188.88,187.8,187.87,3891.0
2018-03-29 15:30:00,187.75,187.76,186.87,187.01,19186.0,187.75,187.76,186.87,187.01,19186.0
2018-04-02 09:30:00,186.79,187.39,185.93,186.85,3964.0,186.79,187.39,185.93,186.85,3964.0
2018-04-02 10:00:00,186.77,186.94,185.42,186.19,3735.0,186.77,186.94,185.42,186.19,3735.0
2018-04-02 10:30:00,185.45,186.0,184.96,185.06,5080.0,185.45,186.0,184.96,185.06,5080.0
2018-04-02 11:00:00,185.2,185.2,183.34,184.09,4119.0,185.2,185.2,183.34,184.09,4119.0
2018-04-02 11:30:00,184.1,184.23,183.53,183.88,3184.0,184.1,184.23,183.53,183.88,3184.0
2018-04-02 12:00:00,183.89,184.04,182.74,184.04,2548.0,183.89,184.04,182.74,184.04,2548.0
2018-04-02 12:30:00,184.08,184.81,183.96,183.96,1929.0,184.08,184.81,183.96,183.96,1929.0
2018-04-02 13:00:00,183.68,183.68,181.58,181.58,3522.0,183.68,183.68,181.58,181.58,3522.0
2018-04-02 13:30:00,181.08,182.41,181.08,181.19,2489.0,181.08,182.41,181.08,181.19,2489.0
2018-04-02 14:00:00,181.13,183.08,181.02,182.06,4656.0,181.13,183.08,181.02,182.06,4656.0
2018-04-02 14:30:00,182.18,183.13,181.24,182.41,4943.0,182.18,183.13,181.24,182.41,4943.0
2018-04-02 15:00:00,182.67,184.01,182.23,183.34,4833.0,182.67,184.01,182.23,183.34,4833.0
2018-04-02 15:30:00,183.38,183.9,182.86,183.45,21451.0,183.38,183.9,182.86,183.45,21451.0
2018-04-03 09:30:00,184.3,186.7,184.3,184.71,1939.0,184.3,186.7,184.3,184.71,1939.0
2018-04-03 10:00:00,184.85,184.96,183.09,184.34,43525.0,184.85,184.96,183.09,184.34,43525.0
2018-04-03 10:30:00,184.19,184.86,183.8,184.43,14669.0,184.19,184.86,183.8,184.43,14669.0
2018-04-03 11:00:00,184.23,185.26,183.7,185.1,3400.0,184.23,185.26,183.7,185.1,3400.0
2018-04-03 11:30:00,185.18,185.91,184.23,184.61,4767.0,185.18,185.91,184.23,184.61,4767.0
2018-04-03 12:00:00,184.75,186.05,184.75,185.06,4000.0,184.75,186.05,184.75,185.06,4000.0
2018-04-03 12:30:00,185.0,185.46,184.37,184.49,6644.0,185.0,185.46,184.37,184.49,6644.0
2018-04-03 13:00:00,184.09,184.65,184.0,184.65,2601.0,184.09,184.65,184.0,184.65,2601.0
2018-04-03 13:30:00,184.64,184.75,184.2,184.59,3702.0,184.64,184.75,184.2,184.59,3702.0
2018-04-03 14:00:00,184.62,185.22,184.03,184.44,12681.0,184.62,185.22,184.03,184.44,12681.0
2018-04-03 14:30:00,184.49,185.73,183.7,185.73,7135.0,184.49,185.73,183.7,185.73,7135.0
2018-04-03 15:00:00,185.51,186.6,185.39,186.28,9019.0,185.51,186.6,185.39,186.28,9019.0
2018-04-03 15:30:00,186.23,186.23,184.88,185.86,34349.0,186.23,186.23,184.88,185.86,34349.0
2018-04-04 09:30:00,183.62,183.62,181.01,182.81,2228.0,183.62,183.62,181.01,182.81,2228.0
2018-04-04 10:00:00,183.55,183.55,182.77,183.22,1868.0,183.55,183.55,182.77,183.22,1868.0
2018-04-04 10:30:00,182.84,184.09,182.14,182.95,6849.0,182.84,184.09,182.14,182.95,6849.0
2018-04-04 11:00:00,183.21,183.87,182.5,183.47,8480.0,183.21,183.87,182.5,183.47,8480.0
2018-04-04 11:30:00,183.47,183.87,182.86,183.39,3903.0,183.47,183.87,182.86,183.39,3903.0
2018-04-04 12:00:00,182.9,184.0,182.89,183.95,4559.0,182.9,184.0,182.89,183.95,4559.0
2018-04-04 12:30:00,183.65,184.24,183.26,183.77,4383.0,183.65,184.24,183.26,183.77,4383.0
2018-04-04 13:00:00,183.39,183.43,182.44,182.45,6100.0,183.39,183.43,182.44,182.45,6100.0
2018-04-04 13:30:00,182.45,183.48,182.45,182.75,5506.0,182.45,183.48,182.45,182.75,5506.0
2018-04-04 14:00:00,182.99,184.31,182.98,184.08,4977.0,182.99,184.31,182.98,184.08,4977.0
2018-04-04 14:30:00,184.12,184.82,183.56,184.53,4390.0,184.12,184.82,183.56,184.53,4390.0
2018-04-04 15:00:00,184.75,185.72,184.49,185.72,4985.0,184.75,185.72,184.49,185.72,4985.0
2018-04-04 15:30:00,185.72,187.25,185.28,186.69,28336.0,185.72,187.25,185.28,186.69,28336.0
2018-04-05 09:30:00,187.93,188.71,187.93,188.59,1951.0,187.93,188.71,187.93,188.59,1951.0
2018-04-05 10:00:00,188.67,189.94,188.67,189.58,3100.0,188.67,189.94,188.67,189.58,3100.0
2018-04-05 10:30:00,189.53,189.58,188.8,189.19,1300.0,189.53,189.58,188.8,189.19,1300.0
2018-04-05 11:00:00,189.13,190.12,189.0,189.86,5927.0,189.13,190.12,189.0,189.86,5927.0
2018-04-05 11:30:00,189.68,190.72,189.53,189.91,3930.0,189.68,190.72,189.53,189.91,3930.0
2018-04-05 12:00:00,190.67,190.67,189.57,189.93,2921.0,190.67,190.67,189.57,189.93,2921.0
2018-04-05 12:30:00,190.09,190.1,189.21,189.28,1780.0,190.09,190.1,189.21,189.28,1780.0
2018-04-05 13:00:00,189.7,189.91,188.55,188.57,2204.0,189.7,189.91,188.55,188.57,2204.0
2018-04-05 13:30:00,188.87,189.27,188.74,188.93,4501.0,188.87,189.27,188.74,188.93,4501.0
2018-04-05 14:00:00,188.62,190.03,188.62,189.86,2868.0,188.62,190.03,188.62,189.86,2868.0
2018-04-05 14:30:00,189.84,190.4,189.27,190.4,7864.0,189.84,190.4,189.27,190.4,7864.0
2018-04-05 15:00:00,190.4,191.22,190.39,190.89,5234.0,190.4,191.22,190.39,190.89,5234.0
2018-04-05 15:30:00,190.89,191.21,190.06,190.65,22768.0,190.89,191.21,190.06,190.65,22768.0
2018-04-06 09:30:00,188.94,190.69,188.51,189.65,1933.0,188.94,190.69,188.51,189.65,1933.0
2018-04-06 10:00:00,189.58,190.2,189.17,189.55,3560.0,189.58,190.2,189.17,189.55,3560.0
2018-04-06 10:30:00,189.28,189.59,188.31,188.61,1810.0,189.28,189.59,188.31,188.61,1810.0
2018-04-06 11:00:00,188.08,188.08,187.01,187.61,2994.0,188.08,188.08,187.01,187.61,2994.0
2018-04-06 11:30:00,187.61,189.1,187.61,189.0,3590.0,187.61,189.1,187.61,189.0,3590.0
2018-04-06 12:00:00,189.0,189.3,187.79,187.79,2300.0,189.0,189.3,187.79,187.79,2300.0
2018-04-06 12:30:00,187.77,188.73,187.56,188.73,2441.0,187.77,188.73,187.56,188.73,2441.0
2018-04-06 13:00:00,188.87,188.87,187.6,188.16,3300.0,188.87,188.87,187.6,188.16,3300.0
2018-04-06 13:30:00,188.38,188.38,186.47,186.77,2800.0,188.38,188.38,186.47,186.77,2800.0
2018-04-06 14:00:00,186.34,186.34,185.64,186.09,2083.0,186.34,186.34,185.64,186.09,2083.0
2018-04-06 14:30:00,186.03,186.14,184.48,184.64,11273.0,186.03,186.14,184.48,184.64,11273.0
2018-04-06 15:00:00,184.51,185.32,184.01,185.01,5476.0,184.51,185.32,184.01,185.01,5476.0
2018-04-06 15:30:00,184.64,186.0,184.64,185.45,13608.0,184.64,186.0,184.64,185.45,13608.0
2018-04-09 09:30:00,187.15,187.15,186.35,186.35,1009.0,187.15,187.15,186.35,186.35,1009.0
2018-04-09 10:00:00,186.47,187.87,186.47,186.9,2259.0,186.47,187.87,186.47,186.9,2259.0
2018-04-09 10:30:00,187.19,187.53,186.69,186.78,3302.0,187.19,187.53,186.69,186.78,3302.0
2018-04-09 11:00:00,186.84,187.47,186.66,187.47,1700.0,186.84,187.47,186.66,187.47,1700.0
2018-04-09 11:30:00,187.64,187.9,187.1,187.1,3944.0,187.64,187.9,187.1,187.1,3944.0
2018-04-09 12:00:00,186.93,187.5,186.67,186.69,1927.0,186.93,187.5,186.67,186.69,1927.0
2018-04-09 12:30:00,186.83,186.98,186.65,186.77,1800.0,186.83,186.98,186.65,186.77,1800.0
2018-04-09 13:00:00,186.74,187.45,186.68,186.68,2224.0,186.74,187.45,186.68,186.68,2224.0
2018-04-09 13:30:00,187.16,187.98,187.09,187.87,2500.0,187.16,187.98,187.09,187.87,2500.0
2018-04-09 14:00:00,187.68,187.71,186.68,186.78,3756.0,187.68,187.71,186.68,186.78,3756.0
2018-04-09 14:30:00,186.81,187.66,186.67,187.66,4628.0,186.81,187.66,186.67,187.66,4628.0
2018-04-09 15:00:00,187.41,187.64,186.67,187.44,10566.0,187.41,187.64,186.67,187.44,10566.0
2018-04-09 15:30:00,187.44,187.86,185.9,186.13,22296.0,187.44,187.86,185.9,186.13,22296.0
2018-04-10 09:30:00,188.8,188.8,187.65,188.25,3657.0,188.8,188.8,187.65,188.25,3657.0
2018-04-10 10:00:00,187.62,188.9,187.6,188.9,2000.0,187.62,188.9,187.6,188.9,2000.0
2018-04-10 10:30:00,188.37,190.01,188.37,189.42,5822.0,188.37,190.01,188.37,189.42,5822.0
2018-04-10 11:00:00,190.2,190.3,189.1,189.62,3179.0,190.2,190.3,189.1,189.62,3179.0
2018-04-10 11:30:00,189.41,190.3,188.97,189.71,3851.0,189.41,190.3,188.97,189.71,3851.0
2018-04-10 12:00:00,189.71,189.71,188.01,188.44,4019.0,189.71,189.71,188.01,188.44,4019.0
2018-04-10 12:30:00,188.48,189.6,188.48,189.21,3091.0,188.48,189.6,188.48,189.21,3091.0
2018-04-10 13:00:00,188.73,189.61,188.73,189.45,2400.0,188.73,189.61,188.73,189.45,2400.0
2018-04-10 13:30:00,189.39,189.62,188.81,189.31,4183.0,189.39,189.62,188.81,189.31,4183.0
2018-04-10 14:00:00,189.6,190.57,189.46,190.05,4202.0,189.6,190.57,189.46,190.05,4202.0
2018-04-10 14:30:00,189.79,190.3,189.01,189.52,5999.0,189.79,190.3,189.01,189.52,5999.0
2018-04-10 15:00:00,189.63,189.93,189.09,189.61,7394.0,189.63,189.93,189.09,189.61,7394.0
2018-04-10 15:30:00,189.8,189.92,189.22,189.52,16313.0,189.8,189.92,189.22,189.52,16313.0
2018-04-11 09:30:00,188.41,191.48,187.06,190.12,2696.0,188.41,191.48,187.06,190.12,2696.0
2018-04-11 10:00:00,190.19,190.97,190.01,190.97,2110.0,190.19,190.97,190.01,190.97,2110.0
2018-04-11 10:30:00,190.85,191.31,189.61,189.61,2600.0,190.85,191.31,189.61,189.61,2600.0
2018-04-11 11:00:00,189.25,190.24,188.75,190.24,4046.0,189.25,190.24,188.75,190.24,4046.0
2018-04-11 11:30:00,190.59,191.47,190.29,191.14,3717.0,190.59,191.47,190.29,191.14,3717.0
2018-04-11 12:00:00,191.3,191.73,190.92,191.37,4121.0,191.3,191.73,190.92,191.37,4121.0
2018-04-11 12:30:00,191.33,191.33,190.9,191.12,1700.0,191.33,191.33,190.9,191.12,1700.0
2018-04-11 13:00:00,191.15,191.44,190.65,190.65,3512.0,191.15,191.44,190.65,190.65,3512.0
2018-04-11 13:30:00,190.65,191.33,190.62,191.33,4746.0,190.65,191.33,190.62,191.33,4746.0
2018-04-11 14:00:00,191.06,191.3,190.5,190.95,5558.0,191.06,191.3,190.5,190.95,5558.0
2018-04-11 14:30:00,190.55,191.09,190.16,190.83,5440.0,190.55,191.09,190.16,190.83,5440.0
2018-04-11 15:00:00,190.48,190.94,189.83,190.38,13854.0,190.48,190.94,189.83,190.38,13854.0
2018-04-11 15:30:00,190.26,190.81,189.58,190.21,27867.0,190.26,190.81,189.58,190.21,27867.0
2018-04-12 09:30:00,191.06,191.96,191.06,191.38,2269.0,191.06,191.96,191.06,191.38,2269.0
2018-04-12 10:00:00,191.39,194.1,191.38,193.99,4997.0,191.39,194.1,191.38,193.99,4997.0
2018-04-12 10:30:00,193.99,193.99,193.1,193.42,3580.0,193.99,193.99,193.1,193.42,3580.0
2018-04-12 11:00:00,193.32,194.59,193.32,193.97,6166.0,193.32,194.59,193.32,193.97,6166.0
2018-04-12 11:30:00,193.49,194.14,193.49,193.76,700.0,193.49,194.14,193.49,193.76,700.0
2018-04-12 12:00:00,193.77,194.09,193.28,194.08,7739.0,193.77,194.09,193.28,194.08,7739.0
2018-04-12 12:30:00,194.09,194.54,194.01,194.53,1000.0,194.09,194.54,194.01,194.53,1000.0
2018-04-12 13:00:00,194.31,194.62,193.89,193.93,4187.0,194.31,194.62,193.89,193.93,4187.0
2018-04-12 13:30:00,193.51,194.06,193.39,193.71,4161.0,193.51,194.06,193.39,193.71,4161.0
2018-04-12 14:00:00,193.63,194.84,193.54,194.82,4200.0,193.63,194.84,193.54,194.82,4200.0
2018-04-12 14:30:00,194.76,194.76,193.88,194.42,5481.0,194.76,194.76,193.88,194.42,5481.0
2018-04-12 15:00:00,194.32,194.8,194.08,194.56,7850.0,194.32,194.8,194.08,194.56,7850.0
2018-04-12 15:30:00,194.52,194.73,193.74,194.12,13211.0,194.52,194.73,193.74,194.12,13211.0
2018-04-13 09:30:00,195.5,196.41,191.72,193.37,8705.0,195.5,196.41,191.72,193.37,8705.0
2018-04-13 10:00:00,193.39,193.73,192.23,192.72,7595.0,193.39,193.73,192.23,192.72,7595.0
2018-04-13 10:30:00,192.53,193.64,192.53,193.0,3136.0,192.53,193.64,192.53,193.0,3136.0
2018-04-13 11:00:00,192.62,194.02,192.28,194.02,2300.0,192.62,194.02,192.28,194.02,2300.0
2018-04-13 11:30:00,194.04,194.04,193.09,193.31,3766.0,194.04,194.04,193.09,193.31,3766.0
2018-04-13 12:00:00,193.31,193.86,192.98,193.84,3403.0,193.31,193.86,192.98,193.84,3403.0
2018-04-13 12:30:00,193.86,194.07,192.93,193.35,10614.0,193.86,194.07,192.93,193.35,10614.0
2018-04-13 13:00:00,193.46,193.89,193.32,193.89,2198.0,193.46,193.89,193.32,193.89,2198.0
2018-04-13 13:30:00,193.8,193.88,193.49,193.73,1713.0,193.8,193.88,193.49,193.73,1713.0
2018-04-13 14:00:00,193.84,194.43,193.64,193.87,3168.0,193.84,194.43,193.64,193.87,3168.0
2018-04-13 14:30:00,194.0,194.16,193.52,193.52,3300.0,194.0,194.16,193.52,193.52,3300.0
2018-04-13 15:00:00,193.31,193.89,192.93,193.19,5320.0,193.31,193.89,192.93,193.19,5320.0
2018-04-13 15:30:00,193.1,193.99,193.1,193.49,16849.0,193.1,193.99,193.1,193.49,16849.0
2018-04-16 09:30:00,194.96,196.05,194.96,195.03,2568.0,194.96,196.05,194.96,195.03,2568.0
2018-04-16 10:00:00,195.03,196.26,194.82,196.25,2922.0,195.03,196.26,194.82,196.25,2922.0
2018-04-16 10:30:00,196.08,196.23,194.55,194.58,1992.0,196.08,196.23,194.55,194.58,1992.0
2018-04-16 11:00:00,194.88,195.44,194.56,195.38,1540.0,194.88,195.44,194.56,195.38,1540.0
2018-04-16 11:30:00,195.54,195.64,194.89,195.6,3160.0,195.54,195.64,194.89,195.6,3160.0
2018-04-16 12:00:00,195.17,196.08,195.17,196.05,966.0,195.17,196.08,195.17,196.05,966.0
2018-04-16 12:30:00,196.02,196.71,195.5,196.45,5234.0,196.02,196.71,195.5,196.45,5234.0
2018-04-16 13:00:00,196.55,196.95,196.32,196.95,3103.0,196.55,196.95,196.32,196.95,3103.0
2018-04-16 13:30:00,196.78,196.99,196.49,196.85,3773.0,196.78,196.99,196.49,196.85,3773.0
2018-04-16 14:00:00,196.6,196.81,196.16,196.67,3380.0,196.6,196.81,196.16,196.67,3380.0
2018-04-16 14:30:00,196.64,197.52,196.27,197.43,9640.0,196.64,197.52,196.27,197.43,9640.0
2018-04-16 15:00:00,197.12,197.5,197.0,197.25,10269.0,197.12,197.5,197.0,197.25,10269.0
2018-04-16 15:30:00,197.29,197.55,196.72,196.79,12489.0,197.29,197.55,196.72,196.79,12489.0
2018-04-17 09:30:00,197.99,199.17,197.73,198.52,5986.0,197.99,199.17,197.73,198.52,5986.0
2018-04-17 10:00:00,198.52,198.73,197.61,197.62,7267.0,198.52,198.73,197.61,197.62,7267.0
2018-04-17 10:30:00,197.61,198.14,197.41,197.57,7812.0,197.61,198.14,197.41,197.57,7812.0
2018-04-17 11:00:00,197.57,198.78,197.57,198.64,5054.0,197.57,198.78,197.57,198.64,5054.0
2018-04-17 11:30:00,197.92,198.5,197.92,198.27,1100.0,197.92,198.5,197.92,198.27,1100.0
2018-04-17 12:00:00,198.32,198.39,197.59,197.7,7336.0,198.32,198.39,197.59,197.7,7336.0
2018-04-17 12:30:00,197.49,197.5,196.9,197.09,4188.0,197.49,197.5,196.9,197.09,4188.0
2018-04-17 13:00:00,196.73,196.94,196.12,196.68,8736.0,196.73,196.94,196.12,196.68,8736.0
2018-04-17 13:30:00,196.68,197.1,196.59,196.94,5923.0,196.68,197.1,196.59,196.94,5923.0
2018-04-17 14:00:00,196.77,196.81,196.0,196.12,5803.0,196.77,196.81,196.0,196.12,5803.0
2018-04-17 14:30:00,196.15,197.18,196.0,196.58,5440.0,196.15,197.18,196.0,196.58,5440.0
2018-04-17 15:00:00,196.81,197.4,196.79,197.17,14485.0,196.81,197.4,196.79,197.17,14485.0
2018-04-17 15:30:00,197.19,197.59,196.97,197.07,17263.0,197.19,197.59,196.97,197.07,17263.0
2018-04-18 09:30:00,197.77,198.13,196.81,196.88,7484.0,197.77,198.13,196.81,196.88,7484.0
2018-04-18 10:00:00,197.29,197.51,196.93,196.93,8619.0,197.29,197.51,196.93,196.93,8619.0
2018-04-18 10:30:00,196.99,197.14,196.72,196.77,5317.0,196.99,197.14,196.72,196.77,5317.0
2018-04-18 11:00:00,196.79,197.24,196.77,196.98,15235.0,196.79,197.24,196.77,196.98,15235.0
2018-04-18 11:30:00,196.87,197.55,196.86,197.2,26980.0,196.87,197.55,196.86,197.2,26980.0
2018-04-18 12:00:00,197.22,197.57,197.0,197.55,2680.0,197.22,197.57,197.0,197.55,2680.0
2018-04-18 12:30:00,197.26,197.26,196.88,197.16,4900.0,197.26,197.26,196.88,197.16,4900.0
2018-04-18 13:00:00,197.16,197.16,196.85,196.85,3744.0,197.16,197.16,196.85,196.85,3744.0
2018-04-18 13:30:00,196.85,197.05,196.58,196.58,4838.0,196.85,197.05,196.58,196.58,4838.0
2018-04-18 14:00:00,196.72,196.92,196.24,196.69,5817.0,196.72,196.92,196.24,196.69,5817.0
2018-04-18 14:30:00,196.95,197.51,196.74,197.13,8323.0,196.95,197.51,196.74,197.13,8323.0
2018-04-18 15:00:00,196.98,196.98,196.41,196.5,9970.0,196.98,196.98,196.41,196.5,9970.0
2018-04-18 15:30:00,196.5,196.86,196.23,196.36,17541.0,196.5,196.86,196.23,196.36,17541.0
2018-04-19 09:30:00,196.56,196.56,195.15,195.88,743.0,196.56,196.56,195.15,195.88,743.0
2018-04-19 10:00:00,196.04,198.24,196.04,198.23,3086.0,196.04,198.24,196.04,198.23,3086.0
2018-04-19 10:30:00,198.23,198.66,197.92,198.46,4802.0,198.23,198.66,197.92,198.46,4802.0
2018-04-19 11:00:00,198.08,198.08,197.48,197.78,2057.0,198.08,198.08,197.48,197.78,2057.0
2018-04-19 11:30:00,197.8,198.45,197.68,197.95,3829.0,197.8,198.45,197.68,197.95,3829.0
2018-04-19 12:00:00,197.57,198.12,197.55,197.76,2828.0,197.57,198.12,197.55,197.76,2828.0
2018-04-19 12:30:00,197.77,197.95,197.11,197.11,4991.0,197.77,197.95,197.11,197.11,4991.0
2018-04-19 13:00:00,197.34,197.55,196.6,197.42,2300.0,197.34,197.55,196.6,197.42,2300.0
2018-04-19 13:30:00,197.11,197.95,197.1,197.71,1663.0,197.11,197.95,197.1,197.71,1663.0
2018-04-19 14:00:00,197.71,197.79,196.88,197.0,3823.0,197.71,197.79,196.88,197.0,3823.0
2018-04-19 14:30:00,197.08,197.79,197.08,197.16,2306.0,197.08,197.79,197.08,197.16,2306.0
2018-04-19 15:00:00,197.46,197.53,197.06,197.19,4874.0,197.46,197.53,197.06,197.19,4874.0
2018-04-19 15:30:00,197.13,198.78,197.1,198.35,27472.0,197.13,198.78,197.1,198.35,27472.0
2018-04-20 09:30:00,198.9,199.19,197.92,198.9,2892.0,198.9,199.19,197.92,198.9,2892.0
2018-04-20 10:00:00,198.52,199.49,198.52,199.48,6288.0,198.52,199.49,198.52,199.48,6288.0
2018-04-20 10:30:00,199.72,199.94,198.11,198.14,3795.0,199.72,199.94,198.11,198.14,3795.0
2018-04-20 11:00:00,197.93,197.93,197.0,197.87,3808.0,197.93,197.93,197.0,197.87,3808.0
2018-04-20 11:30:00,197.96,198.91,197.88,197.88,4448.0,197.96,198.91,197.88,197.88,4448.0
2018-04-20 12:00:00,198.09,198.3,197.89,198.28,900.0,198.09,198.3,197.89,198.28,900.0
2018-04-20 12:30:00,198.24,198.28,197.6,197.96,2822.0,198.24,198.28,197.6,197.96,2822.0
2018-04-20 13:00:00,198.04,198.56,197.82,198.34,3614.0,198.04,198.56,197.82,198.34,3614.0
2018-04-20 13:30:00,198.66,198.73,198.34,198.66,2539.0,198.66,198.73,198.34,198.66,2539.0
2018-04-20 14:00:00,198.59,198.81,198.35,198.47,3830.0,198.59,198.81,198.35,198.47,3830.0
2018-04-20 14:30:00,198.64,198.64,197.59,197.59,4648.0,198.64,198.64,197.59,197.59,4648.0
2018-04-20 15:00:00,197.57,197.78,196.84,197.57,8105.0,197.57,197.78,196.84,197.57,8105.0
2018-04-20 15:30:00,197.37,198.44,197.3,198.25,11524.0,197.37,198.44,197.3,198.25,11524.0
2018-04-23 09:30:00,199.0,199.0,197.97,198.85,2578.0,199.0,199.0,197.97,198.85,2578.0
2018-04-23 10:00:00,198.81,199.05,198.21,198.99,1400.0,198.81,199.05,198.21,198.99,1400.0
2018-04-23 10:30:00,198.42,198.95,197.97,198.44,3858.0,198.42,198.95,197.97,198.44,3858.0
2018-04-23 11:00:00,198.42,199.44,198.06,199.44,2100.0,198.42,199.44,198.06,199.44,2100.0
2018-04-23 11:30:00,199.12,199.15,198.57,198.89,14786.0,199.12,199.15,198.57,198.89,14786.0
2018-04-23 12:00:00,199.04,199.04,198.43,198.65,1103.0,199.04,199.04,198.43,198.65,1103.0
2018-04-23 12:30:00,198.13,198.24,197.55,197.55,1898.0,198.13,198.24,197.55,197.55,1898.0
2018-04-23 13:00:00,197.6,198.15,197.43,198.15,14256.0,197.6,198.15,197.43,198.15,14256.0
2018-04-23 13:30:00,198.13,198.79,197.89,198.78,2400.0,198.13,198.79,197.89,198.78,2400.0
2018-04-23 14:00:00,198.85,199.05,198.04,198.17,4883.0,198.85,199.05,198.04,198.17,4883.0
2018-04-23 14:30:00,198.25,198.25,197.68,197.96,4237.0,198.25,198.25,197.68,197.96,4237.0
2018-04-23 15:00:00,197.9,198.72,197.9,198.68,2585.0,197.9,198.72,197.9,198.68,2585.0
2018-04-23 15:30:00,198.65,199.0,198.14,198.85,16431.0,198.65,199.0,198.14,198.85,16431.0
2018-04-24 09:30:00,199.7,200.71,199.09,199.47,10808.0,199.7,200.71,199.09,199.47,10808.0
2018-04-24 10:00:00,199.52,199.84,197.72,197.72,6210.0,199.52,199.84,197.72,197.72,6210.0
2018-04-24 10:30:00,198.0,198.88,197.4,198.54,6010.0,198.0,198.88,197.4,198.54,6010.0
2018-04-24 11:00:00,198.7,198.7,197.69,198.21,4947.0,198.7,198.7,197.69,198.21,4947.0
2018-04-24 11:30:00,198.22,198.94,196.95,197.15,5777.0,198.22,198.94,196.95,197.15,5777.0
2018-04-24 12:00:00,197.09,197.1,194.76,195.31,8610.0,197.09,197.1,194.76,195.31,8610.0
2018-04-24 12:30:00,195.5,195.81,194.66,195.36,8801.0,195.5,195.81,194.66,195.36,8801.0
2018-04-24 13:00:00,195.16,195.17,193.78,193.78,8950.0,195.16,195.17,193.78,193.78,8950.0
2018-04-24 13:30:00,193.42,193.83,192.34,192.57,7035.0,193.42,193.83,192.34,192.57,7035.0
2018-04-24 14:00:00,192.32,194.17,192.09,193.5,13260.0,192.32,194.17,192.09,193.5,13260.0
2018-04-24 14:30:00,193.68,194.44,193.3,194.05,5865.0,193.68,194.44,193.3,194.05,5865.0
2018-04-24 15:00:00,194.34,195.82,194.17,195.4,5502.0,194.34,195.82,194.17,195.4,5502.0
2018-04-24 15:30:00,195.01,195.22,194.28,194.9,12445.0,195.01,195.22,194.28,194.9,12445.0
2018-04-25 09:30:00,194.6,194.6,191.78,192.0,6487.0,194.6,194.6,191.78,192.0,6487.0
2018-04-25 10:00:00,191.51,193.15,191.34,192.84,11989.0,191.51,193.15,191.34,192.84,11989.0
2018-04-25 10:30:00,193.13,194.3,192.82,193.65,15313.0,193.13,194.3,192.82,193.65,15313.0
2018-04-25 11:00:00,193.88,194.81,193.4,193.65,10100.0,193.88,194.81,193.4,193.65,10100.0
2018-04-25 11:30:00,194.16,194.16,193.35,193.39,13283.0,194.16,194.16,193.35,193.39,13283.0
2018-04-25 12:00:00,193.01,193.63,192.97,193.38,2505.0,193.01,193.63,192.97,193.38,2505.0
2018-04-25 12:30:00,193.09,193.94,193.09,193.66,2027.0,193.09,193.94,193.09,193.66,2027.0
2018-04-25 13:00:00,193.72,193.72,193.17,193.17,700.0,193.72,193.72,193.17,193.17,700.0
2018-04-25 13:30:00,193.64,194.53,193.55,193.93,4770.0,193.64,194.53,193.55,193.93,4770.0
2018-04-25 14:00:00,194.66,194.66,193.07,193.27,5601.0,194.66,194.66,193.07,193.27,5601.0
2018-04-25 14:30:00,193.2,194.52,193.2,194.52,3005.0,193.2,194.52,193.2,194.52,3005.0
2018-04-25 15:00:00,194.73,195.08,193.89,193.98,4502.0,194.73,195.08,193.89,193.98,4502.0
2018-04-25 15:30:00,193.87,194.15,192.49,193.41,25981.0,193.87,194.15,192.49,193.41,25981.0
2018-04-26 09:30:00,194.09,194.09,191.4,192.04,4427.0,194.09,194.09,191.4,192.04,4427.0
2018-04-26 10:00:00,192.36,193.12,191.91,192.31,4040.0,192.36,193.12,191.91,192.31,4040.0
2018-04-26 10:30:00,193.35,193.69,193.09,193.57,2684.0,193.35,193.69,193.09,193.57,2684.0
2018-04-26 11:00:00,193.97,193.97,193.18,193.19,12065.0,193.97,193.97,193.18,193.19,12065.0
2018-04-26 11:30:00,193.37,193.37,192.13,192.56,4505.0,193.37,193.37,192.13,192.56,4505.0
2018-04-26 12:00:00,192.86,193.58,192.64,193.17,7724.0,192.86,193.58,192.64,193.17,7724.0
2018-04-26 12:30:00,193.16,193.69,193.04,193.53,2900.0,193.16,193.69,193.04,193.53,2900.0
2018-04-26 13:00:00,193.52,194.05,193.52,193.96,3602.0,193.52,194.05,193.52,193.96,3602.0
2018-04-26 13:30:00,194.16,194.8,194.07,194.57,2692.0,194.16,194.8,194.07,194.57,2692.0
2018-04-26 14:00:00,194.55,194.55,193.66,193.99,2146.0,194.55,194.55,193.66,193.99,2146.0
2018-04-26 14:30:00,193.83,194.32,193.57,193.86,2015.0,193.83,194.32,193.57,193.86,2015.0
2018-04-26 15:00:00,193.86,193.94,193.48,193.48,4466.0,193.86,193.94,193.48,193.48,4466.0
2018-04-26 15:30:00,193.57,193.85,193.03,193.33,14741.0,193.57,193.85,193.03,193.33,14741.0
2018-04-27 09:30:00,192.58,192.58,191.73,191.89,7286.0,192.58,192.58,191.73,191.89,7286.0
2018-04-27 10:00:00,191.9,191.9,191.1,191.1,6989.0,191.9,191.9,191.1,191.1,6989.0
2018-04-27 10:30:00,190.75,190.75,189.39,189.82,10200.0,190.75,190.75,189.39,189.82,10200.0
2018-04-27 11:00:00,189.86,190.09,189.76,189.85,1728.0,189.86,190.09,189.76,189.85,1728.0
2018-04-27 11:30:00,190.2,190.2,189.68,189.69,2481.0,190.2,190.2,189.68,189.69,2481.0
2018-04-27 12:00:00,189.76,189.98,189.58,189.8,2711.0,189.76,189.98,189.58,189.8,2711.0
2018-04-27 12:30:00,189.69,189.96,189.49,189.74,12044.0,189.69,189.96,189.49,189.74,12044.0
2018-04-27 13:00:00,189.86,191.09,189.85,190.86,3275.0,189.86,191.09,189.85,190.86,3275.0
2018-04-27 13:30:00,190.87,191.1,190.01,190.21,2250.0,190.87,191.1,190.01,190.21,2250.0
2018-04-27 14:00:00,190.15,190.4,190.12,190.4,1400.0,190.15,190.4,190.12,190.4,1400.0
2018-04-27 14:30:00,190.38,190.46,189.87,190.16,3906.0,190.38,190.46,189.87,190.16,3906.0
2018-04-27 15:00:00,190.33,190.48,189.92,189.97,3268.0,190.33,190.48,189.92,189.97,3268.0
2018-04-27 15:30:00,189.72,190.66,189.72,190.41,16512.0,189.72,190.66,189.72,190.41,16512.0
2018-04-30 09:30:00,190.88,192.66,190.88,192.66,2667.0,190.88,192.66,190.88,192.66,2667.0
2018-04-30 10:00:00,192.42,192.42,191.14,191.23,2844.0,192.42,192.42,191.14,191.23,2844.0
2018-04-30 10:30:00,191.15,191.57,190.93,190.93,1700.0,191.15,191.57,190.93,190.93,1700.0
2018-04-30 11:00:00,191.02,191.56,191.01,191.11,2980.0,191.02,191.56,191.01,191.11,2980.0
2018-04-30 11:30:00,190.91,190.91,189.73,189.73,2424.0,190.91,190.91,189.73,189.73,2424.0
2018-04-30 12:00:00,189.67,189.94,189.35,189.54,3400.0,189.67,189.94,189.35,189.54,3400.0
2018-04-30 12:30:00,189.57,190.34,189.57,189.82,2149.0,189.57,190.34,189.57,189.82,2149.0
2018-04-30 13:00:00,189.95,190.14,189.7,189.82,1250.0,189.95,190.14,189.7,189.82,1250.0
2018-04-30 13:30:00,189.52,189.87,189.42,189.65,2340.0,189.52,189.87,189.42,189.65,2340.0
2018-04-30 14:00:00,189.53,189.53,188.59,188.8,5125.0,189.53,189.53,188.59,188.8,5125.0
2018-04-30 14:30:00,188.58,188.73,188.14,188.2,3634.0,188.58,188.73,188.14,188.2,3634.0
2018-04-30 15:00:00,188.09,188.31,187.72,187.78,5400.0,188.09,188.31,187.72,187.78,5400.0
2018-04-30 15:30:00,187.83,188.26,186.94,187.08,28197.0,187.83,188.26,186.94,187.08,28197.0
2018-05-01 09:30:00,186.97,186.97,184.2,184.49,16815.0,186.97,186.97,184.2,184.49,16815.0
2018-05-01 10:00:00,184.48,184.48,181.35,181.59,26216.0,184.48,184.48,181.35,181.59,26216.0
2018-05-01 10:30:00,181.6,181.85,180.5,180.66,11411.0,181.6,181.85,180.5,180.66,11411.0
2018-05-01 11:00:00,180.63,180.71,180.01,180.08,22343.0,180.63,180.71,180.01,180.08,22343.0
2018-05-01 11:30:00,180.09,180.69,179.35,179.35,10438.0,180.09,180.69,179.35,179.35,10438.0
2018-05-01 12:00:00,179.29,179.98,178.78,179.63,11284.0,179.29,179.98,178.78,179.63,11284.0
2018-05-01 12:30:00,179.62,179.84,178.95,179.21,8913.0,179.62,179.84,178.95,179.21,8913.0
2018-05-01 13:00:00,179.11,179.11,177.68,178.37,22151.0,179.11,179.11,177.68,178.37,22151.0
2018-05-01 13:30:00,178.23,179.55,178.15,179.16,18582.0,178.23,179.55,178.15,179.16,18582.0
2018-05-01 14:00:00,179.16,180.8,179.15,180.79,17421.0,179.16,180.8,179.15,180.79,17421.0
2018-05-01 14:30:00,180.73,180.9,180.05,180.6,23639.0,180.73,180.9,180.05,180.6,23639.0
2018-05-01 15:00:00,180.66,180.74,179.24,179.68,16856.0,180.66,180.74,179.24,179.68,16856.0
2018-05-01 15:30:00,179.65,180.94,179.52,180.59,52445.0,179.65,180.94,179.52,180.59,52445.0
2018-05-02 09:30:00,180.88,182.33,180.57,181.46,5398.0,180.88,182.33,180.57,181.46,5398.0
2018-05-02 10:00:00,181.46,182.45,181.46,182.17,20012.0,181.46,182.45,181.46,182.17,20012.0
2018-05-02 10:30:00,182.1,183.14,182.1,182.96,9020.0,182.1,183.14,182.1,182.96,9020.0
2018-05-02 11:00:00,183.0,183.58,182.82,183.0,4216.0,183.0,183.58,182.82,183.0,4216.0
2018-05-02 11:30:00,182.76,183.02,182.39,182.53,7365.0,182.76,183.02,182.39,182.53,7365.0
2018-05-02 12:00:00,182.58,182.76,182.44,182.54,5000.0,182.58,182.76,182.44,182.54,5000.0
2018-05-02 12:30:00,182.54,182.88,182.24,182.25,7924.0,182.54,182.88,182.24,182.25,7924.0
2018-05-02 13:00:00,182.3,182.32,181.77,181.77,7048.0,182.3,182.32,181.77,181.77,7048.0
2018-05-02 13:30:00,181.68,181.8,181.31,181.32,6236.0,181.68,181.8,181.31,181.32,6236.0
2018-05-02 14:00:00,181.41,181.8,181.15,181.8,11172.0,181.41,181.8,181.15,181.8,11172.0
2018-05-02 14:30:00,181.59,181.79,180.82,181.22,9012.0,181.59,181.79,180.82,181.22,9012.0
2018-05-02 15:00:00,181.25,181.52,180.18,180.73,11277.0,181.25,181.52,180.18,180.73,11277.0
2018-05-02 15:30:00,180.74,181.11,179.51,179.83,34830.0,180.74,181.11,179.51,179.83,34830.0
2018-05-03 09:30:00,181.73,185.17,180.12,185.0,13146.0,181.73,185.17,180.12,185.0,13146.0
2018-05-03 10:00:00,184.44,184.76,182.58,182.62,10430.0,184.44,184.76,182.58,182.62,10430.0
2018-05-03 10:30:00,182.62,182.62,180.63,181.8,3300.0,182.62,182.62,180.63,181.8,3300.0
2018-05-03 11:00:00,181.18,182.36,180.82,182.36,5686.0,181.18,182.36,180.82,182.36,5686.0
2018-05-03 11:30:00,181.37,182.39,181.11,182.31,4302.0,181.37,182.39,181.11,182.31,4302.0
2018-05-03 12:00:00,182.3,182.67,180.87,181.76,11150.0,182.3,182.67,180.87,181.76,11150.0
2018-05-03 12:30:00,181.28,182.83,181.11,182.6,4236.0,181.28,182.83,181.11,182.6,4236.0
2018-05-03 13:00:00,182.42,182.42,181.41,181.78,4839.0,182.42,182.42,181.41,181.78,4839.0
2018-05-03 13:30:00,181.81,182.95,181.67,182.79,4600.0,181.81,182.95,181.67,182.79,4600.0
2018-05-03 14:00:00,182.46,183.21,182.38,182.81,6642.0,182.46,183.21,182.38,182.81,6642.0
2018-05-03 14:30:00,183.18,183.84,182.78,183.05,4538.0,183.18,183.84,182.78,183.05,4538.0
2018-05-03 15:00:00,183.67,183.67,182.46,182.65,8921.0,183.67,183.67,182.46,182.65,8921.0
2018-05-03 15:30:00,182.95,183.63,182.24,183.58,32135.0,182.95,183.63,182.24,183.58,32135.0
2018-05-04 09:30:00,183.43,186.18,182.84,185.88,9447.0,183.43,186.18,182.84,185.88,9447.0
2018-05-04 10:00:00,185.33,187.16,184.99,186.84,9940.0,185.33,187.16,184.99,186.84,9940.0
2018-05-04 10:30:00,186.9,188.64,186.85,188.36,13624.0,186.9,188.64,186.85,188.36,13624.0
2018-05-04 11:00:00,188.63,190.71,188.09,190.71,59917.0,188.63,190.71,188.09,190.71,59917.0
2018-05-04 11:30:00,190.38,191.0,189.98,190.68,12519.0,190.38,191.0,189.98,190.68,12519.0
2018-05-04 12:00:00,190.5,191.46,190.26,191.46,5500.0,190.5,191.46,190.26,191.46,5500.0
2018-05-04 12:30:00,191.41,192.02,190.67,192.02,7503.0,191.41,192.02,190.67,192.02,7503.0
2018-05-04 13:00:00,191.6,192.81,191.6,192.22,4873.0,191.6,192.81,191.6,192.22,4873.0
2018-05-04 13:30:00,192.29,193.46,192.29,193.46,5630.0,192.29,193.46,192.29,193.46,5630.0
2018-05-04 14:00:00,193.17,193.44,192.68,192.98,4405.0,193.17,193.44,192.68,192.98,4405.0
2018-05-04 14:30:00,192.89,194.48,192.89,193.51,8518.0,192.89,194.48,192.89,193.51,8518.0
2018-05-04 15:00:00,193.59,194.36,193.25,193.62,12500.0,193.59,194.36,193.25,193.62,12500.0
2018-05-04 15:30:00,193.89,194.08,192.84,193.29,40241.0,193.89,194.08,192.84,193.29,40241.0
2018-05-07 09:30:00,193.14,194.72,193.14,194.25,4854.0,193.14,194.72,193.14,194.25,4854.0
2018-05-07 10:00:00,193.78,194.87,193.78,194.04,3579.0,193.78,194.87,193.78,194.04,3579.0
2018-05-07 10:30:00,194.06,194.6,193.99,194.38,4768.0,194.06,194.6,193.99,194.38,4768.0
2018-05-07 11:00:00,194.39,195.38,194.23,195.38,4582.0,194.39,195.38,194.23,195.38,4582.0
2018-05-07 11:30:00,195.45,195.45,194.53,194.73,5039.0,195.45,195.45,194.53,194.73,5039.0
2018-05-07 12:00:00,195.05,195.24,194.86,195.05,4400.0,195.05,195.24,194.86,195.05,4400.0
2018-05-07 12:30:00,194.91,195.28,194.78,195.28,3409.0,194.91,195.28,194.78,195.28,3409.0
2018-05-07 13:00:00,195.15,195.29,194.51,194.51,2245.0,195.15,195.29,194.51,194.51,2245.0
2018-05-07 13:30:00,194.75,195.49,194.75,195.13,10504.0,194.75,195.49,194.75,195.13,10504.0
2018-05-07 14:00:00,194.93,195.64,194.67,195.34,6871.0,194.93,195.64,194.67,195.34,6871.0
2018-05-07 14:30:00,195.42,195.64,194.37,194.59,7993.0,195.42,195.64,194.37,194.59,7993.0
2018-05-07 15:00:00,194.62,195.15,194.26,194.87,7066.0,194.62,195.15,194.26,194.87,7066.0
2018-05-07 15:30:00,194.68,195.6,194.68,195.26,19001.0,194.68,195.6,194.68,195.26,19001.0
2018-05-08 09:30:00,193.99,196.79,193.99,196.64,4590.0,193.99,196.79,193.99,196.64,4590.0
2018-05-08 10:00:00,196.4,197.7,196.38,196.4,3817.0,196.4,197.7,196.38,196.4,3817.0
2018-05-08 10:30:00,195.97,197.4,195.97,197.07,5604.0,195.97,197.4,195.97,197.07,5604.0
2018-05-08 11:00:00,196.52,197.25,196.2,197.11,3659.0,196.52,197.25,196.2,197.11,3659.0
2018-05-08 11:30:00,196.53,196.91,196.17,196.42,3301.0,196.53,196.91,196.17,196.42,3301.0
2018-05-08 12:00:00,196.24,196.46,195.74,196.46,3774.0,196.24,196.46,195.74,196.46,3774.0
2018-05-08 12:30:00,196.6,197.17,196.1,196.1,4830.0,196.6,197.17,196.1,196.1,4830.0
2018-05-08 13:00:00,196.27,196.99,196.27,196.99,2300.0,196.27,196.99,196.27,196.99,2300.0
2018-05-08 13:30:00,196.75,196.78,196.14,196.14,6304.0,196.75,196.78,196.14,196.14,6304.0
2018-05-08 14:00:00,196.23,198.22,196.23,197.71,5055.0,196.23,198.22,196.23,197.71,5055.0
2018-05-08 14:30:00,197.06,197.88,197.06,197.77,4922.0,197.06,197.88,197.06,197.77,4922.0
2018-05-08 15:00:00,197.66,197.66,196.65,197.03,10926.0,197.66,197.66,196.65,197.03,10926.0
2018-05-08 15:30:00,197.03,197.31,196.72,197.02,33186.0,197.03,197.31,196.72,197.02,33186.0
2018-05-09 09:30:00,198.46,198.53,197.18,198.38,4036.0,198.46,198.53,197.18,198.38,4036.0
2018-05-09 10:00:00,198.26,198.55,197.86,197.88,5630.0,198.26,198.55,197.86,197.88,5630.0
2018-05-09 10:30:00,197.88,198.0,196.99,197.16,13468.0,197.88,198.0,196.99,197.16,13468.0
2018-05-09 11:00:00,197.14,197.64,196.78,197.64,4449.0,197.14,197.64,196.78,197.64,4449.0
2018-05-09 11:30:00,197.55,197.66,196.91,197.66,5181.0,197.55,197.66,196.91,197.66,5181.0
2018-05-09 12:00:00,197.88,198.0,197.25,197.77,5472.0,197.88,198.0,197.25,197.77,5472.0
2018-05-09 12:30:00,197.86,198.0,197.47,197.85,54466.0,197.86,198.0,197.47,197.85,54466.0
2018-05-09 13:00:00,197.8,198.0,197.41,197.9,25500.0,197.8,198.0,197.41,197.9,25500.0
2018-05-09 13:30:00,197.91,198.01,197.75,198.0,31428.0,197.91,198.01,197.75,198.0,31428.0
2018-05-09 14:00:00,198.0,198.73,197.76,198.24,18940.0,198.0,198.73,197.76,198.24,18940.0
2018-05-09 14:30:00,198.06,198.84,198.06,198.3,7013.0,198.06,198.84,198.06,198.3,7013.0
2018-05-09 15:00:00,198.15,198.22,197.47,197.49,8921.0,198.15,198.22,197.47,197.49,8921.0
2018-05-09 15:30:00,197.21,197.92,197.2,197.91,30235.0,197.21,197.92,197.2,197.91,30235.0
2018-05-10 09:30:00,197.5,197.5,197.11,197.3,20997.0,197.5,197.5,197.11,197.3,20997.0
2018-05-10 10:00:00,197.27,197.5,197.16,197.5,7916.0,197.27,197.5,197.16,197.5,7916.0
2018-05-10 10:30:00,198.03,198.77,198.01,198.38,3602.0,198.03,198.77,198.01,198.38,3602.0
2018-05-10 11:00:00,198.57,198.88,198.32,198.32,2350.0,198.57,198.88,198.32,198.32,2350.0
2018-05-10 11:30:00,198.24,198.83,198.24,198.81,3407.0,198.24,198.83,198.24,198.81,3407.0
2018-05-10 12:00:00,198.82,199.55,198.82,199.17,9688.0,198.82,199.55,198.82,199.17,9688.0
2018-05-10 12:30:00,198.92,199.16,198.74,198.9,5980.0,198.92,199.16,198.74,198.9,5980.0
2018-05-10 13:00:00,198.88,199.11,198.46,198.68,5107.0,198.88,199.11,198.46,198.68,5107.0
2018-05-10 13:30:00,198.43,198.43,197.79,198.18,10500.0,198.43,198.43,197.79,198.18,10500.0
2018-05-10 14:00:00,198.16,198.89,198.09,198.38,3000.0,198.16,198.89,198.09,198.38,3000.0
2018-05-10 14:30:00,198.37,198.53,197.66,198.39,2833.0,198.37,198.53,197.66,198.39,2833.0
2018-05-10 15:00:00,198.39,198.54,197.98,198.34,2800.0,198.39,198.54,197.98,198.34,2800.0
2018-05-10 15:30:00,198.01,199.33,198.01,198.97,26985.0,198.01,199.33,198.01,198.97,26985.0
2018-05-11 09:30:00,198.74,198.81,197.81,198.29,4000.0,198.74,198.81,197.81,198.29,4000.0
2018-05-11 10:00:00,198.54,199.1,197.98,198.99,6026.0,198.54,199.1,197.98,198.99,6026.0
2018-05-11 10:30:00,198.83,199.78,198.83,199.78,1800.0,198.83,199.78,198.83,199.78,1800.0
2018-05-11 11:00:00,199.53,199.66,199.34,199.57,4503.0,199.53,199.66,199.34,199.57,4503.0
2018-05-11 11:30:00,199.66,199.66,199.02,199.41,11506.0,199.66,199.66,199.02,199.41,11506.0
2018-05-11 12:00:00,199.49,199.5,198.56,198.56,4411.0,199.49,199.5,198.56,198.56,4411.0
2018-05-11 12:30:00,198.54,198.55,197.95,198.27,5086.0,198.54,198.55,197.95,198.27,5086.0
2018-05-11 13:00:00,198.05,198.32,197.84,197.84,3000.0,198.05,198.32,197.84,197.84,3000.0
2018-05-11 13:30:00,197.9,198.07,197.42,197.69,4441.0,197.9,198.07,197.42,197.69,4441.0
2018-05-11 14:00:00,197.62,197.82,196.83,197.82,4300.0,197.62,197.82,196.83,197.82,4300.0
2018-05-11 14:30:00,197.84,198.18,197.59,198.11,3265.0,197.84,198.18,197.59,198.11,3265.0
2018-05-11 15:00:00,198.13,198.37,197.73,198.37,5480.0,198.13,198.37,197.73,198.37,5480.0
2018-05-11 15:30:00,198.53,198.93,197.83,198.45,10312.0,198.53,198.93,197.83,198.45,10312.0
2018-05-14 09:30:00,198.48,199.85,198.38,198.38,12809.0,198.48,199.85,198.38,198.38,12809.0
2018-05-14 10:00:00,198.33,198.5,197.35,197.92,3000.0,198.33,198.5,197.35,197.92,3000.0
2018-05-14 10:30:00,198.44,198.44,197.92,198.19,3427.0,198.44,198.44,197.92,198.19,3427.0
2018-05-14 11:00:00,198.11,198.28,197.93,198.02,4467.0,198.11,198.28,197.93,198.02,4467.0
2018-05-14 11:30:00,197.61,197.87,197.31,197.87,4133.0,197.61,197.87,197.31,197.87,4133.0
2018-05-14 12:00:00,197.93,198.38,197.72,197.85,3635.0,197.93,198.38,197.72,197.85,3635.0
2018-05-14 12:30:00,197.83,197.83,196.78,196.78,3203.0,197.83,197.83,196.78,196.78,3203.0
2018-05-14 13:00:00,196.73,196.73,195.87,196.51,3622.0,196.73,196.73,195.87,196.51,3622.0
2018-05-14 13:30:00,196.41,197.0,196.41,196.82,3248.0,196.41,197.0,196.41,196.82,3248.0
2018-05-14 14:00:00,196.64,196.73,195.61,195.61,5170.0,196.64,196.73,195.61,195.61,5170.0
2018-05-14 14:30:00,195.62,196.58,195.59,196.37,6400.0,195.62,196.58,195.59,196.37,6400.0
2018-05-14 15:00:00,196.45,196.62,196.04,196.54,10247.0,196.45,196.62,196.04,196.54,10247.0
2018-05-14 15:30:00,196.54,196.77,196.37,196.65,22537.0,196.54,196.77,196.37,196.65,22537.0
2018-05-15 09:30:00,195.54,197.85,195.23,197.3,6552.0,195.54,197.85,195.23,197.3,6552.0
2018-05-15 10:00:00,196.45,198.06,196.45,197.07,3389.0,196.45,198.06,196.45,197.07,3389.0
2018-05-15 10:30:00,197.35,197.65,196.35,196.39,6268.0,197.35,197.65,196.35,196.39,6268.0
2018-05-15 11:00:00,196.68,196.99,196.6,196.77,3499.0,196.68,196.99,196.6,196.77,3499.0
2018-05-15 11:30:00,196.96,197.36,196.71,196.78,5292.0,196.96,197.36,196.71,196.78,5292.0
2018-05-15 12:00:00,196.7,196.7,195.78,195.9,4904.0,196.7,196.7,195.78,195.9,4904.0
2018-05-15 12:30:00,195.94,196.07,195.55,196.07,4167.0,195.94,196.07,195.55,196.07,4167.0
2018-05-15 13:00:00,196.08,196.19,195.51,195.83,7638.0,196.08,196.19,195.51,195.83,7638.0
2018-05-15 13:30:00,195.91,195.91,195.2,195.2,4817.0,195.91,195.91,195.2,195.2,4817.0
2018-05-15 14:00:00,195.02,195.67,195.01,195.67,6062.0,195.02,195.67,195.01,195.67,6062.0
2018-05-15 14:30:00,195.92,196.29,195.35,195.46,5249.0,195.92,196.29,195.35,195.46,5249.0
2018-05-15 15:00:00,195.61,195.75,195.24,195.41,5934.0,195.61,195.75,195.24,195.41,5934.0
2018-05-15 15:30:00,195.3,195.68,195.12,195.54,21133.0,195.3,195.68,195.12,195.54,21133.0
2018-05-16 09:30:00,195.6,196.4,195.56,195.75,10008.0,195.6,196.4,195.56,195.75,10008.0
2018-05-16 10:00:00,195.8,195.8,195.2,195.57,5506.0,195.8,195.8,195.2,195.57,5506.0
2018-05-16 10:30:00,195.57,196.19,195.44,195.75,4631.0,195.57,196.19,195.44,195.75,4631.0
2018-05-16 11:00:00,195.89,196.19,195.58,195.9,2589.0,195.89,196.19,195.58,195.9,2589.0
2018-05-16 11:30:00,195.74,196.08,195.66,195.83,4100.0,195.74,196.08,195.66,195.83,4100.0
2018-05-16 12:00:00,195.79,196.11,195.73,196.11,4600.0,195.79,196.11,195.73,196.11,4600.0
2018-05-16 12:30:00,196.37,196.6,196.17,196.32,3606.0,196.37,196.6,196.17,196.32,3606.0
2018-05-16 13:00:00,196.4,196.68,196.27,196.27,1800.0,196.4,196.68,196.27,196.27,1800.0
2018-05-16 13:30:00,195.96,196.43,195.96,196.43,2759.0,195.96,196.43,195.96,196.43,2759.0
2018-05-16 14:00:00,196.31,197.06,196.31,196.96,2344.0,196.31,197.06,196.31,196.96,2344.0
2018-05-16 14:30:00,196.92,197.27,196.59,196.8,3300.0,196.92,197.27,196.59,196.8,3300.0
2018-05-16 15:00:00,196.92,196.92,196.31,196.31,3924.0,196.92,196.92,196.31,196.31,3924.0
2018-05-16 15:30:00,196.11,196.28,195.46,195.86,20944.0,196.11,196.28,195.46,195.86,20944.0
2018-05-17 09:30:00,195.7,196.82,195.57,196.49,3622.0,195.7,196.82,195.57,196.49,3622.0
2018-05-17 10:00:00,196.58,197.04,196.38,197.01,2234.0,196.58,197.04,196.38,197.01,2234.0
2018-05-17 10:30:00,197.01,198.0,196.81,197.68,2782.0,197.01,198.0,196.81,197.68,2782.0
2018-05-17 11:00:00,197.96,197.96,197.15,197.6,3735.0,197.96,197.96,197.15,197.6,3735.0
2018-05-17 11:30:00,197.56,197.64,197.2,197.64,4052.0,197.56,197.64,197.2,197.64,4052.0
2018-05-17 12:00:00,197.99,198.0,197.51,197.55,2964.0,197.99,198.0,197.51,197.55,2964.0
2018-05-17 12:30:00,197.7,197.84,197.01,197.19,2556.0,197.7,197.84,197.01,197.19,2556.0
2018-05-17 13:00:00,197.07,197.07,196.7,196.92,2338.0,197.07,197.07,196.7,196.92,2338.0
2018-05-17 13:30:00,196.91,196.98,196.27,196.27,4295.0,196.91,196.98,196.27,196.27,4295.0
2018-05-17 14:00:00,196.34,196.8,195.89,196.8,4363.0,196.34,196.8,195.89,196.8,4363.0
2018-05-17 14:30:00,196.89,197.02,196.48,196.67,3752.0,196.89,197.02,196.48,196.67,3752.0
2018-05-17 15:00:00,196.71,196.9,196.62,196.78,3010.0,196.71,196.9,196.62,196.78,3010.0
2018-05-17 15:30:00,196.64,196.93,196.27,196.79,15404.0,196.64,196.93,196.27,196.79,15404.0
2018-05-18 09:30:00,197.08,198.08,196.15,197.5,2146.0,197.08,198.08,196.15,197.5,2146.0
2018-05-18 10:00:00,197.59,198.24,197.35,198.24,5400.0,197.59,198.24,197.35,198.24,5400.0
2018-05-18 10:30:00,197.95,198.48,197.52,198.21,2795.0,197.95,198.48,197.52,198.21,2795.0
2018-05-18 11:00:00,198.22,198.84,197.84,197.84,3506.0,198.22,198.84,197.84,197.84,3506.0
2018-05-18 11:30:00,197.68,198.21,197.68,197.95,4076.0,197.68,198.21,197.68,197.95,4076.0
2018-05-18 12:00:00,197.73,198.02,197.54,197.54,2016.0,197.73,198.02,197.54,197.54,2016.0
2018-05-18 12:30:00,197.58,198.1,197.49,197.53,3633.0,197.58,198.1,197.49,197.53,3633.0
2018-05-18 13:00:00,197.72,198.23,197.72,198.23,1718.0,197.72,198.23,197.72,198.23,1718.0
2018-05-18 13:30:00,198.15,198.15,197.72,198.05,2753.0,198.15,198.15,197.72,198.05,2753.0
2018-05-18 14:00:00,198.08,198.09,197.82,197.99,3400.0,198.08,198.09,197.82,197.99,3400.0
2018-05-18 14:30:00,198.02,198.23,197.71,198.15,3100.0,198.02,198.23,197.71,198.15,3100.0
2018-05-18 15:00:00,198.16,198.25,198.06,198.24,4261.0,198.16,198.25,198.06,198.24,4261.0
2018-05-18 15:30:00,198.19,198.53,197.77,197.84,21442.0,198.19,198.53,197.77,197.84,21442.0
2018-05-21 09:30:00,199.25,201.02,199.25,200.36,6388.0,199.25,201.02,199.25,200.36,6388.0
2018-05-21 10:00:00,200.36,200.78,200.36,200.53,1738.0,200.36,200.78,200.36,200.53,1738.0
2018-05-21 10:30:00,200.95,202.63,200.95,202.63,13299.0,200.95,202.63,200.95,202.63,13299.0
2018-05-21 11:00:00,202.16,202.34,201.0,201.0,4253.0,202.16,202.34,201.0,201.0,4253.0
2018-05-21 11:30:00,201.03,201.73,200.9,201.23,4315.0,201.03,201.73,200.9,201.23,4315.0
2018-05-21 12:00:00,201.27,201.58,201.23,201.58,11133.0,201.27,201.58,201.23,201.58,11133.0
2018-05-21 12:30:00,201.61,201.62,200.61,200.63,8247.0,201.61,201.62,200.61,200.63,8247.0
2018-05-21 13:00:00,200.63,200.73,200.26,200.28,4000.0,200.63,200.73,200.26,200.28,4000.0
2018-05-21 13:30:00,200.49,200.57,200.17,200.17,13590.0,200.49,200.57,200.17,200.17,13590.0
2018-05-21 14:00:00,200.16,200.22,199.63,199.86,8605.0,200.16,200.22,199.63,199.86,8605.0
2018-05-21 14:30:00,199.71,199.98,199.22,199.87,6830.0,199.71,199.98,199.22,199.87,6830.0
2018-05-21 15:00:00,199.74,199.87,199.17,199.37,5335.0,199.74,199.87,199.17,199.37,5335.0
2018-05-21 15:30:00,199.36,199.87,199.02,199.72,22948.0,199.36,199.87,199.02,199.72,22948.0
2018-05-22 09:30:00,199.75,200.4,198.75,199.0,3824.0,199.75,200.4,198.75,199.0,3824.0
2018-05-22 10:00:00,199.11,199.11,197.95,198.02,3203.0,199.11,199.11,197.95,198.02,3203.0
2018-05-22 10:30:00,197.96,199.18,197.95,199.01,3514.0,197.96,199.18,197.95,199.01,3514.0
2018-05-22 11:00:00,199.25,199.58,199.25,199.58,1200.0,199.25,199.58,199.25,199.58,1200.0
2018-05-22 11:30:00,199.44,199.5,198.31,198.31,6005.0,199.44,199.5,198.31,198.31,6005.0
2018-05-22 12:00:00,198.05,198.89,198.05,198.89,1126.0,198.05,198.89,198.05,198.89,1126.0
2018-05-22 12:30:00,198.64,198.72,197.87,197.88,2275.0,198.64,198.72,197.87,197.88,2275.0
2018-05-22 13:00:00,197.8,198.15,197.6,197.84,5530.0,197.8,198.15,197.6,197.84,5530.0
2018-05-22 13:30:00,198.05,198.05,197.46,197.66,2501.0,198.05,198.05,197.46,197.66,2501.0
2018-05-22 14:00:00,197.59,198.15,197.29,197.8,4776.0,197.59,198.15,197.29,197.8,4776.0
2018-05-22 14:30:00,197.95,197.95,196.77,196.77,5208.0,197.95,197.95,196.77,196.77,5208.0
2018-05-22 15:00:00,196.89,197.0,196.57,196.91,3179.0,196.89,197.0,196.57,196.91,3179.0
2018-05-22 15:30:00,196.85,197.04,196.39,196.7,14759.0,196.85,197.04,196.39,196.7,14759.0
2018-05-23 09:30:00,195.41,198.25,195.41,197.72,5664.0,195.41,198.25,195.41,197.72,5664.0
2018-05-23 10:00:00,197.69,198.0,197.24,197.67,3191.0,197.69,198.0,197.24,197.67,3191.0
2018-05-23 10:30:00,198.36,198.36,197.11,197.7,4722.0,198.36,198.36,197.11,197.7,4722.0
2018-05-23 11:00:00,197.57,198.2,197.5,198.05,3011.0,197.57,198.2,197.5,198.05,3011.0
2018-05-23 11:30:00,197.87,198.35,197.67,197.86,2708.0,197.87,198.35,197.67,197.86,2708.0
2018-05-23 12:00:00,197.69,198.03,197.66,197.78,2823.0,197.69,198.03,197.66,197.78,2823.0
2018-05-23 12:30:00,197.68,198.38,197.68,198.28,2295.0,197.68,198.38,197.68,198.28,2295.0
2018-05-23 13:00:00,198.4,198.4,198.02,198.1,2374.0,198.4,198.4,198.02,198.1,2374.0
2018-05-23 13:30:00,197.94,198.27,197.93,198.27,1482.0,197.94,198.27,197.93,198.27,1482.0
2018-05-23 14:00:00,198.39,198.95,198.07,198.63,3218.0,198.39,198.95,198.07,198.63,3218.0
2018-05-23 14:30:00,198.41,198.66,198.12,198.66,3750.0,198.41,198.66,198.12,198.66,3750.0
2018-05-23 15:00:00,199.0,199.02,198.72,198.98,2327.0,199.0,199.02,198.72,198.98,2327.0
2018-05-23 15:30:00,198.9,199.41,198.71,199.13,14959.0,198.9,199.41,198.71,199.13,14959.0
2018-05-24 09:30:00,199.0,200.47,197.48,199.63,4815.0,199.0,200.47,197.48,199.63,4815.0
2018-05-24 10:00:00,200.1,200.48,199.55,199.55,4950.0,200.1,200.48,199.55,199.55,4950.0
2018-05-24 10:30:00,199.19,200.07,198.83,199.35,2745.0,199.19,200.07,198.83,199.35,2745.0
2018-05-24 11:00:00,199.71,200.25,199.44,199.8,3707.0,199.71,200.25,199.44,199.8,3707.0
2018-05-24 11:30:00,199.9,201.04,199.87,200.95,9944.0,199.9,201.04,199.87,200.95,9944.0
2018-05-24 12:00:00,200.85,200.96,200.4,200.4,5107.0,200.85,200.96,200.4,200.4,5107.0
2018-05-24 12:30:00,200.55,200.83,200.2,200.73,4333.0,200.55,200.83,200.2,200.73,4333.0
2018-05-24 13:00:00,200.78,201.21,200.63,200.76,4985.0,200.78,201.21,200.63,200.76,4985.0
2018-05-24 13:30:00,200.9,201.02,200.86,200.86,4800.0,200.9,201.02,200.86,200.86,4800.0
2018-05-24 14:00:00,200.7,201.25,200.69,201.05,5387.0,200.7,201.25,200.69,201.05,5387.0
2018-05-24 14:30:00,200.92,201.05,200.83,201.05,2570.0,200.92,201.05,200.83,201.05,2570.0
2018-05-24 15:00:00,200.91,201.6,200.86,201.6,6802.0,200.91,201.6,200.86,201.6,6802.0
2018-05-24 15:30:00,201.62,201.64,201.14,201.42,17531.0,201.62,201.64,201.14,201.42,17531.0
2018-05-25 09:30:00,201.0,201.74,200.61,201.44,3637.0,201.0,201.74,200.61,201.44,3637.0
2018-05-25 10:00:00,201.38,201.7,201.06,201.25,2715.0,201.38,201.7,201.06,201.25,2715.0
2018-05-25 10:30:00,200.69,201.19,199.9,200.35,12779.0,200.69,201.19,199.9,200.35,12779.0
2018-05-25 11:00:00,200.37,200.5,199.66,199.73,18683.0,200.37,200.5,199.66,199.73,18683.0
2018-05-25 11:30:00,200.0,200.0,199.28,199.33,2300.0,200.0,200.0,199.28,199.33,2300.0
2018-05-25 12:00:00,199.49,199.8,199.07,199.8,1772.0,199.49,199.8,199.07,199.8,1772.0
2018-05-25 12:30:00,199.78,200.05,199.17,199.25,3975.0,199.78,200.05,199.17,199.25,3975.0
2018-05-25 13:00:00,199.34,199.34,198.87,198.87,3288.0,199.34,199.34,198.87,198.87,3288.0
2018-05-25 13:30:00,198.81,198.81,198.12,198.14,4007.0,198.81,198.81,198.12,198.14,4007.0
2018-05-25 14:00:00,198.27,198.41,198.04,198.16,2710.0,198.27,198.41,198.04,198.16,2710.0
2018-05-25 14:30:00,198.13,198.4,198.07,198.09,2542.0,198.13,198.4,198.07,198.09,2542.0
2018-05-25 15:00:00,198.28,198.99,198.26,198.99,3832.0,198.28,198.99,198.26,198.99,3832.0
2018-05-25 15:30:00,199.0,199.0,198.6,198.97,17708.0,199.0,199.0,198.6,198.97,17708.0
2018-05-29 09:30:00,197.64,198.99,197.64,198.1,6267.0,197.64,198.99,197.64,198.1,6267.0
2018-05-29 10:00:00,198.59,198.81,198.03,198.74,6313.0,198.59,198.81,198.03,198.74,6313.0
2018-05-29 10:30:00,198.44,198.94,198.35,198.75,3901.0,198.44,198.94,198.35,198.75,3901.0
2018-05-29 11:00:00,198.49,198.97,198.1,198.56,8046.0,198.49,198.97,198.1,198.56,8046.0
2018-05-29 11:30:00,198.38,198.38,197.52,197.64,2200.0,198.38,198.38,197.52,197.64,2200.0
2018-05-29 12:00:00,197.45,197.46,196.17,196.95,3933.0,197.45,197.46,196.17,196.95,3933.0
2018-05-29 12:30:00,197.12,197.71,197.12,197.63,2632.0,197.12,197.71,197.12,197.63,2632.0
2018-05-29 13:00:00,197.81,197.81,197.25,197.54,2997.0,197.81,197.81,197.25,197.54,2997.0
2018-05-29 13:30:00,197.25,197.27,196.86,197.27,1500.0,197.25,197.27,196.86,197.27,1500.0
2018-05-29 14:00:00,197.42,197.52,197.0,197.18,4446.0,197.42,197.52,197.0,197.18,4446.0
2018-05-29 14:30:00,197.06,197.32,196.72,196.8,2239.0,197.06,197.32,196.72,196.8,2239.0
2018-05-29 15:00:00,197.12,197.46,196.72,197.13,7011.0,197.12,197.46,196.72,197.13,7011.0
2018-05-29 15:30:00,197.29,198.19,197.15,198.0,17273.0,197.29,198.19,197.15,198.0,17273.0
2018-05-30 09:30:00,199.0,200.15,199.0,199.2,6357.0,199.0,200.15,199.0,199.2,6357.0
2018-05-30 10:00:00,199.2,199.42,198.86,199.23,6030.0,199.2,199.42,198.86,199.23,6030.0
2018-05-30 10:30:00,199.47,201.51,199.06,201.5,10224.0,199.47,201.51,199.06,201.5,10224.0
2018-05-30 11:00:00,201.51,201.72,201.37,201.68,4191.0,201.51,201.72,201.37,201.68,4191.0
2018-05-30 11:30:00,201.42,202.47,201.42,202.47,10665.0,201.42,202.47,201.42,202.47,10665.0
2018-05-30 12:00:00,202.59,203.49,202.44,202.69,8287.0,202.59,203.49,202.44,202.69,8287.0
2018-05-30 12:30:00,202.7,202.7,202.24,202.65,2800.0,202.7,202.7,202.24,202.65,2800.0
2018-05-30 13:00:00,202.61,203.67,202.49,203.53,5572.0,202.61,203.67,202.49,203.53,5572.0
2018-05-30 13:30:00,203.51,203.65,203.17,203.44,3503.0,203.51,203.65,203.17,203.44,3503.0
2018-05-30 14:00:00,203.23,203.47,202.46,203.15,9539.0,203.23,203.47,202.46,203.15,9539.0
2018-05-30 14:30:00,202.93,203.46,202.28,203.3,19833.0,202.93,203.46,202.28,203.3,19833.0
2018-05-30 15:00:00,203.64,204.16,203.44,204.09,30145.0,203.64,204.16,203.44,204.09,30145.0
2018-05-30 15:30:00,204.04,204.67,203.83,204.12,52268.0,204.04,204.67,203.83,204.12,52268.0
2018-05-31 09:30:00,203.25,204.52,203.11,203.19,7167.0,203.25,204.52,203.11,203.19,7167.0
2018-05-31 10:00:00,203.08,203.36,202.34,202.46,5079.0,203.08,203.36,202.34,202.46,5079.0
2018-05-31 10:30:00,202.48,202.48,201.4,201.88,7108.0,202.48,202.48,201.4,201.88,7108.0
2018-05-31 11:00:00,202.19,202.53,201.66,202.29,7342.0,202.19,202.53,201.66,202.29,7342.0
2018-05-31 11:30:00,202.96,203.13,202.56,202.69,3010.0,202.96,203.13,202.56,202.69,3010.0
2018-05-31 12:00:00,202.52,202.74,201.76,201.76,4882.0,202.52,202.74,201.76,201.76,4882.0
2018-05-31 12:30:00,201.75,202.15,201.47,202.15,5377.0,201.75,202.15,201.47,202.15,5377.0
2018-05-31 13:00:00,201.91,202.3,201.89,201.97,2734.0,201.91,202.3,201.89,201.97,2734.0
2018-05-31 13:30:00,201.97,202.03,201.43,201.43,4700.0,201.97,202.03,201.43,201.43,4700.0
2018-05-31 14:00:00,201.49,201.89,201.32,201.6,6042.0,201.49,201.89,201.32,201.6,6042.0
2018-05-31 14:30:00,201.37,201.71,201.15,201.51,5796.0,201.37,201.71,201.15,201.51,5796.0
2018-05-31 15:00:00,201.64,202.19,200.96,201.4,9185.0,201.64,202.19,200.96,201.4,9185.0
2018-05-31 15:30:00,201.49,201.76,201.14,201.45,27386.0,201.49,201.76,201.14,201.45,27386.0
2018-06-01 09:30:00,203.62,203.92,201.42,203.34,5314.0,203.62,203.92,201.42,203.34,5314.0
2018-06-01 10:00:00,203.64,204.35,203.18,204.01,4172.0,203.64,204.35,203.18,204.01,4172.0
2018-06-01 10:30:00,203.57,204.9,203.57,204.9,2750.0,203.57,204.9,203.57,204.9,2750.0
2018-06-01 11:00:00,204.98,205.81,204.75,205.64,8484.0,204.98,205.81,204.75,205.64,8484.0
2018-06-01 11:30:00,205.65,206.3,205.29,205.38,4784.0,205.65,206.3,205.29,205.38,4784.0
2018-06-01 12:00:00,205.11,206.25,205.1,206.04,5364.0,205.11,206.25,205.1,206.04,5364.0
2018-06-01 12:30:00,205.74,206.42,205.73,206.04,5699.0,205.74,206.42,205.73,206.04,5699.0
2018-06-01 13:00:00,206.55,207.03,206.2,206.63,4714.0,206.55,207.03,206.2,206.63,4714.0
2018-06-01 13:30:00,206.72,206.9,206.52,206.62,4352.0,206.72,206.9,206.52,206.62,4352.0
2018-06-01 14:00:00,206.62,206.65,205.67,205.87,8740.0,206.62,206.65,205.67,205.87,8740.0
2018-06-01 14:30:00,205.89,206.0,205.67,205.68,12306.0,205.89,206.0,205.67,205.68,12306.0
2018-06-01 15:00:00,205.71,206.03,205.15,205.15,8011.0,205.71,206.03,205.15,205.15,8011.0
2018-06-01 15:30:00,205.23,205.93,205.11,205.57,19617.0,205.23,205.93,205.11,205.57,19617.0
2018-06-04 09:30:00,205.8,206.05,205.23,205.64,8800.0,205.8,206.05,205.23,205.64,8800.0
2018-06-04 10:00:00,205.2,205.2,204.58,204.58,2951.0,205.2,205.2,204.58,204.58,2951.0
2018-06-04 10:30:00,204.28,204.4,202.56,203.29,6530.0,204.28,204.4,202.56,203.29,6530.0
2018-06-04 11:00:00,203.72,203.76,203.18,203.64,4100.0,203.72,203.76,203.18,203.64,4100.0
2018-06-04 11:30:00,203.96,204.64,203.95,204.64,1550.0,203.96,204.64,203.95,204.64,1550.0
2018-06-04 12:00:00,204.53,204.69,204.07,204.68,5075.0,204.53,204.69,204.07,204.68,5075.0
2018-06-04 12:30:00,204.59,205.04,204.59,205.04,1980.0,204.59,205.04,204.59,205.04,1980.0
2018-06-04 13:00:00,204.93,205.03,204.82,205.03,1326.0,204.93,205.03,204.82,205.03,1326.0
2018-06-04 13:30:00,205.02,205.02,204.21,204.41,3508.0,205.02,205.02,204.21,204.41,3508.0
2018-06-04 14:00:00,204.66,204.74,204.62,204.74,474.0,204.66,204.74,204.62,204.74,474.0
2018-06-04 14:30:00,204.65,204.95,204.54,204.95,2981.0,204.65,204.95,204.54,204.95,2981.0
2018-06-04 15:00:00,204.85,205.08,204.73,205.08,3840.0,204.85,205.08,204.73,205.08,3840.0
2018-06-04 15:30:00,205.12,205.48,204.85,205.42,22073.0,205.12,205.48,204.85,205.42,22073.0
2018-06-05 09:30:00,205.18,208.05,204.74,207.48,8031.0,205.18,208.05,204.74,207.48,8031.0
2018-06-05 10:00:00,207.81,208.17,207.5,208.03,3916.0,207.81,208.17,207.5,208.03,3916.0
2018-06-05 10:30:00,207.9,207.91,206.9,207.57,7264.0,207.9,207.91,206.9,207.57,7264.0
2018-06-05 11:00:00,207.4,207.65,207.0,207.27,7000.0,207.4,207.65,207.0,207.27,7000.0
2018-06-05 11:30:00,207.24,207.85,206.86,207.28,15674.0,207.24,207.85,206.86,207.28,15674.0
2018-06-05 12:00:00,207.24,207.25,206.78,207.09,7798.0,207.24,207.25,206.78,207.09,7798.0
2018-06-05 12:30:00,206.99,207.4,206.99,207.22,2900.0,206.99,207.4,206.99,207.22,2900.0
2018-06-05 13:00:00,207.24,207.68,207.23,207.44,2314.0,207.24,207.68,207.23,207.44,2314.0
2018-06-05 13:30:00,207.54,207.86,207.5,207.68,6668.0,207.54,207.86,207.5,207.68,6668.0
2018-06-05 14:00:00,207.77,207.79,207.51,207.65,3257.0,207.77,207.79,207.51,207.65,3257.0
2018-06-05 14:30:00,207.69,208.27,207.53,208.27,6146.0,207.69,208.27,207.53,208.27,6146.0
2018-06-05 15:00:00,208.26,208.63,208.04,208.13,7426.0,208.26,208.63,208.04,208.13,7426.0
2018-06-05 15:30:00,208.08,208.74,208.07,208.37,19015.0,208.08,208.74,208.07,208.37,19015.0
2018-06-06 09:30:00,209.35,209.35,206.8,206.92,7130.0,209.35,209.35,206.8,206.92,7130.0
2018-06-06 10:00:00,206.92,207.57,206.8,206.8,4385.0,206.92,207.57,206.8,206.8,4385.0
2018-06-06 10:30:00,206.61,207.38,206.6,207.38,6451.0,206.61,207.38,206.6,207.38,6451.0
2018-06-06 11:00:00,207.4,207.62,207.28,207.47,8870.0,207.4,207.62,207.28,207.47,8870.0
2018-06-06 11:30:00,207.42,207.83,207.21,207.83,3500.0,207.42,207.83,207.21,207.83,3500.0
2018-06-06 12:00:00,208.22,209.1,208.18,209.02,3427.0,208.22,209.1,208.18,209.02,3427.0
2018-06-06 12:30:00,208.85,208.88,208.64,208.86,5060.0,208.85,208.88,208.64,208.86,5060.0
2018-06-06 13:00:00,208.97,208.97,208.44,208.74,2305.0,208.97,208.97,208.44,208.74,2305.0
2018-06-06 13:30:00,208.7,209.13,208.69,208.9,1200.0,208.7,209.13,208.69,208.9,1200.0
2018-06-06 14:00:00,208.94,208.94,208.57,208.6,4544.0,208.94,208.94,208.57,208.6,4544.0
2018-06-06 14:30:00,208.72,209.2,208.66,209.02,2578.0,208.72,209.2,208.66,209.02,2578.0
2018-06-06 15:00:00,209.15,209.8,209.14,209.5,5236.0,209.15,209.8,209.14,209.5,5236.0
2018-06-06 15:30:00,209.56,210.47,209.52,210.34,22662.0,209.56,210.47,209.52,210.34,22662.0
2018-06-07 09:30:00,210.35,211.54,210.35,210.87,5049.0,210.35,211.54,210.35,210.87,5049.0
2018-06-07 10:00:00,210.91,210.91,210.23,210.38,5200.0,210.91,210.91,210.23,210.38,5200.0
2018-06-07 10:30:00,210.47,210.92,209.99,210.07,2900.0,210.47,210.92,209.99,210.07,2900.0
2018-06-07 11:00:00,209.94,210.01,209.71,209.97,1308.0,209.94,210.01,209.71,209.97,1308.0
2018-06-07 11:30:00,209.73,210.06,209.13,209.44,3515.0,209.73,210.06,209.13,209.44,3515.0
2018-06-07 12:00:00,209.1,209.23,208.95,209.23,1700.0,209.1,209.23,208.95,209.23,1700.0
2018-06-07 12:30:00,209.08,209.14,208.3,208.62,2949.0,209.08,209.14,208.3,208.62,2949.0
2018-06-07 13:00:00,208.29,208.64,208.29,208.4,1779.0,208.29,208.64,208.29,208.4,1779.0
2018-06-07 13:30:00,208.27,208.73,208.01,208.56,2908.0,208.27,208.73,208.01,208.56,2908.0
2018-06-07 14:00:00,208.62,209.04,208.6,208.9,2300.0,208.62,209.04,208.6,208.9,2300.0
2018-06-07 14:30:00,208.97,209.6,208.97,209.39,1500.0,208.97,209.6,208.97,209.39,1500.0
2018-06-07 15:00:00,209.56,209.82,209.34,209.64,5831.0,209.56,209.82,209.34,209.64,5831.0
2018-06-07 15:30:00,209.69,210.75,209.69,210.54,25897.0,209.69,210.75,209.69,210.54,25897.0
2018-06-08 09:30:00,210.19,211.73,210.12,211.21,14631.0,210.19,211.73,210.12,211.21,14631.0
2018-06-08 10:00:00,211.2,212.92,211.19,212.25,4825.0,211.2,212.92,211.19,212.25,4825.0
2018-06-08 10:30:00,212.16,212.16,211.32,211.78,3140.0,212.16,212.16,211.32,211.78,3140.0
2018-06-08 11:00:00,211.58,211.58,211.03,211.08,3475.0,211.58,211.58,211.03,211.08,3475.0
2018-06-08 11:30:00,211.05,211.84,211.05,211.84,1623.0,211.05,211.84,211.05,211.84,1623.0
2018-06-08 12:00:00,211.87,212.61,211.87,212.35,4067.0,211.87,212.61,211.87,212.35,4067.0
2018-06-08 12:30:00,212.48,212.49,211.91,212.09,2717.0,212.48,212.49,211.91,212.09,2717.0
2018-06-08 13:00:00,212.09,212.09,211.37,211.54,2768.0,212.09,212.09,211.37,211.54,2768.0
2018-06-08 13:30:00,211.53,211.77,211.29,211.41,4573.0,211.53,211.77,211.29,211.41,4573.0
2018-06-08 14:00:00,211.63,212.22,211.36,212.06,1900.0,211.63,212.22,211.36,212.06,1900.0
2018-06-08 14:30:00,211.96,212.23,211.61,211.97,3798.0,211.96,212.23,211.61,211.97,3798.0
2018-06-08 15:00:00,211.74,212.97,211.48,212.94,6400.0,211.74,212.97,211.48,212.94,6400.0
2018-06-08 15:30:00,212.79,213.94,212.78,213.77,33974.0,212.79,213.94,212.78,213.77,33974.0
2018-06-11 09:30:00,213.53,213.55,212.82,213.06,2588.0,213.53,213.55,212.82,213.06,2588.0
2018-06-11 10:00:00,213.26,214.32,212.81,212.95,5929.0,213.26,214.32,212.81,212.95,5929.0
2018-06-11 10:30:00,213.07,213.07,211.99,211.99,3511.0,213.07,213.07,211.99,211.99,3511.0
2018-06-11 11:00:00,211.8,211.8,210.93,211.42,16655.0,211.8,211.8,210.93,211.42,16655.0
2018-06-11 11:30:00,211.47,211.76,210.97,211.54,11607.0,211.47,211.76,210.97,211.54,11607.0
2018-06-11 12:00:00,211.39,211.45,210.96,211.36,4502.0,211.39,211.45,210.96,211.36,4502.0
2018-06-11 12:30:00,211.4,211.47,210.76,210.76,6496.0,211.4,211.47,210.76,210.76,6496.0
2018-06-11 13:00:00,210.62,210.78,210.32,210.45,3200.0,210.62,210.78,210.32,210.45,3200.0
2018-06-11 13:30:00,210.43,210.64,210.0,210.64,6100.0,210.43,210.64,210.0,210.64,6100.0
2018-06-11 14:00:00,210.83,210.83,209.97,210.04,4947.0,210.83,210.83,209.97,210.04,4947.0
2018-06-11 14:30:00,210.09,210.2,209.63,210.1,6787.0,210.09,210.2,209.63,210.1,6787.0
2018-06-11 15:00:00,210.23,210.61,210.2,210.56,3624.0,210.23,210.61,210.2,210.56,3624.0
2018-06-11 15:30:00,210.61,210.63,209.79,209.87,17707.0,210.61,210.63,209.79,209.87,17707.0
2018-06-12 09:30:00,210.44,211.39,207.59,208.08,5664.0,210.44,211.39,207.59,208.08,5664.0
2018-06-12 10:00:00,208.41,208.79,208.41,208.48,3533.0,208.41,208.79,208.41,208.48,3533.0
2018-06-12 10:30:00,208.58,208.62,208.05,208.27,6048.0,208.58,208.62,208.05,208.27,6048.0
2018-06-12 11:00:00,208.73,209.19,208.47,208.53,11108.0,208.73,209.19,208.47,208.53,11108.0
2018-06-12 11:30:00,208.53,209.03,208.52,208.79,5200.0,208.53,209.03,208.52,208.79,5200.0
2018-06-12 12:00:00,208.98,208.99,208.58,208.66,2185.0,208.98,208.99,208.58,208.66,2185.0
2018-06-12 12:30:00,208.35,208.54,208.2,208.41,2155.0,208.35,208.54,208.2,208.41,2155.0
2018-06-12 13:00:00,208.5,209.45,208.33,208.52,3798.0,208.5,209.45,208.33,208.52,3798.0
2018-06-12 13:30:00,208.53,209.0,208.47,208.83,1719.0,208.53,209.0,208.47,208.83,1719.0
2018-06-12 14:00:00,208.82,208.82,208.21,208.3,6600.0,208.82,208.82,208.21,208.3,6600.0
2018-06-12 14:30:00,208.09,208.67,208.06,208.42,2400.0,208.09,208.67,208.06,208.42,2400.0
2018-06-12 15:00:00,208.22,208.91,208.22,208.71,5642.0,208.22,208.91,208.22,208.71,5642.0
2018-06-12 15:30:00,208.84,209.36,208.7,209.07,14072.0,208.84,209.36,208.7,209.07,14072.0
2018-06-13 09:30:00,209.0,209.9,208.02,209.03,3608.0,209.0,209.9,208.02,209.03,3608.0
2018-06-13 10:00:00,208.94,209.12,208.82,208.9,1802.0,208.94,209.12,208.82,208.9,1802.0
2018-06-13 10:30:00,208.76,209.38,208.76,209.22,11193.0,208.76,209.38,208.76,209.22,11193.0
2018-06-13 11:00:00,209.41,209.9,209.22,209.85,7761.0,209.41,209.9,209.22,209.85,7761.0
2018-06-13 11:30:00,209.42,209.79,209.29,209.66,1300.0,209.42,209.79,209.29,209.66,1300.0
2018-06-13 12:00:00,209.79,209.79,208.89,209.01,1334.0,209.79,209.79,208.89,209.01,1334.0
2018-06-13 12:30:00,208.85,208.87,208.39,208.47,2058.0,208.85,208.87,208.39,208.47,2058.0
2018-06-13 13:00:00,208.48,208.7,208.2,208.2,1500.0,208.48,208.7,208.2,208.2,1500.0
2018-06-13 13:30:00,208.39,208.48,208.18,208.33,1400.0,208.39,208.48,208.18,208.33,1400.0
2018-06-13 14:00:00,208.17,208.35,207.64,208.0,2503.0,208.17,208.35,207.64,208.0,2503.0
2018-06-13 14:30:00,207.95,208.36,207.81,207.81,2739.0,207.95,208.36,207.81,207.81,2739.0
2018-06-13 15:00:00,208.02,208.9,208.02,208.19,7665.0,208.02,208.9,208.02,208.19,7665.0
2018-06-13 15:30:00,208.37,209.08,208.28,208.29,24946.0,208.37,209.08,208.28,208.29,24946.0
2018-06-14 09:30:00,208.84,208.84,207.3,207.59,8309.0,208.84,208.84,207.3,207.59,8309.0
2018-06-14 10:00:00,207.69,208.23,207.15,207.68,12612.0,207.69,208.23,207.15,207.68,12612.0
2018-06-14 10:30:00,207.66,207.66,205.68,205.91,4776.0,207.66,207.66,205.68,205.91,4776.0
2018-06-14 11:00:00,205.76,206.63,205.51,206.42,5464.0,205.76,206.63,205.51,206.42,5464.0
2018-06-14 11:30:00,206.4,207.0,206.24,207.0,1100.0,206.4,207.0,206.24,207.0,1100.0
2018-06-14 12:00:00,206.94,206.94,206.24,206.42,3246.0,206.94,206.94,206.24,206.42,3246.0
2018-06-14 12:30:00,206.2,206.2,205.88,205.9,2700.0,206.2,206.2,205.88,205.9,2700.0
2018-06-14 13:00:00,205.84,206.21,205.2,206.07,3715.0,205.84,206.21,205.2,206.07,3715.0
2018-06-14 13:30:00,206.3,206.3,205.62,205.62,1603.0,206.3,206.3,205.62,205.62,1603.0
2018-06-14 14:00:00,205.58,206.03,205.47,205.77,2390.0,205.58,206.03,205.47,205.77,2390.0
2018-06-14 14:30:00,206.0,206.48,205.97,206.06,1800.0,206.0,206.48,205.97,206.06,1800.0
2018-06-14 15:00:00,206.22,207.12,206.19,207.12,4810.0,206.22,207.12,206.19,207.12,4810.0
2018-06-14 15:30:00,207.03,207.04,206.51,206.8,12429.0,207.03,207.04,206.51,206.8,12429.0
2018-06-15 09:30:00,205.58,205.58,203.49,205.31,52825.0,205.58,205.58,203.49,205.31,52825.0
2018-06-15 10:00:00,205.15,205.15,204.8,205.09,1522.0,205.15,205.15,204.8,205.09,1522.0
2018-06-15 10:30:00,204.9,205.62,204.56,205.27,2637.0,204.9,205.62,204.56,205.27,2637.0
2018-06-15 11:00:00,205.58,205.98,204.28,204.28,7945.0,205.58,205.98,204.28,204.28,7945.0
2018-06-15 11:30:00,204.09,204.19,203.7,204.17,3792.0,204.09,204.19,203.7,204.17,3792.0
2018-06-15 12:00:00,204.03,204.19,203.92,204.09,900.0,204.03,204.19,203.92,204.09,900.0
2018-06-15 12:30:00,204.44,204.81,204.34,204.53,3722.0,204.44,204.81,204.34,204.53,3722.0
2018-06-15 13:00:00,204.64,204.68,204.26,204.57,5418.0,204.64,204.68,204.26,204.57,5418.0
2018-06-15 13:30:00,204.2,204.67,204.13,204.21,3620.0,204.2,204.67,204.13,204.21,3620.0
2018-06-15 14:00:00,204.27,204.78,204.12,204.73,5444.0,204.27,204.78,204.12,204.73,5444.0
2018-06-15 14:30:00,204.7,205.32,204.6,204.83,6600.0,204.7,205.32,204.6,204.83,6600.0
2018-06-15 15:00:00,204.64,205.17,204.38,205.14,6560.0,204.64,205.17,204.38,205.14,6560.0
2018-06-15 15:30:00,205.1,205.4,204.51,204.99,26601.0,205.1,205.4,204.51,204.99,26601.0
2018-06-18 09:30:00,204.09,205.55,204.09,204.16,4021.0,204.09,205.55,204.09,204.16,4021.0
2018-06-18 10:00:00,204.35,204.77,203.96,204.77,9940.0,204.35,204.77,203.96,204.77,9940.0
2018-06-18 10:30:00,204.61,205.39,204.6,204.6,1628.0,204.61,205.39,204.6,204.6,1628.0
2018-06-18 11:00:00,204.76,205.25,204.4,204.64,7149.0,204.76,205.25,204.4,204.64,7149.0
2018-06-18 11:30:00,204.75,204.76,204.04,204.23,1411.0,204.75,204.76,204.04,204.23,1411.0
2018-06-18 12:00:00,203.98,204.42,203.93,204.04,1856.0,203.98,204.42,203.93,204.04,1856.0
2018-06-18 12:30:00,203.99,204.16,203.99,204.16,724.0,203.99,204.16,203.99,204.16,724.0
2018-06-18 13:00:00,204.47,205.01,204.47,204.55,2234.0,204.47,205.01,204.47,204.55,2234.0
2018-06-18 13:30:00,204.73,204.95,204.56,204.63,1400.0,204.73,204.95,204.56,204.63,1400.0
2018-06-18 14:00:00,205.11,205.72,204.8,205.48,4431.0,205.11,205.72,204.8,205.48,4431.0
2018-06-18 14:30:00,205.49,205.96,204.96,204.96,4600.0,205.49,205.96,204.96,204.96,4600.0
2018-06-18 15:00:00,204.89,205.32,204.89,205.13,2008.0,204.89,205.32,204.89,205.13,2008.0
2018-06-18 15:30:00,205.0,205.03,204.6,204.92,12534.0,205.0,205.03,204.6,204.92,12534.0
2018-06-19 09:30:00,202.64,202.64,200.8,201.51,3508.0,202.64,202.64,200.8,201.51,3508.0
2018-06-19 10:00:00,201.15,201.46,199.5,199.5,13361.0,201.15,201.46,199.5,199.5,13361.0
2018-06-19 10:30:00,199.38,201.22,199.07,200.67,4522.0,199.38,201.22,199.07,200.67,4522.0
2018-06-19 11:00:00,200.64,201.56,200.64,201.43,900.0,200.64,201.56,200.64,201.43,900.0
2018-06-19 11:30:00,201.19,202.37,200.88,201.93,4106.0,201.19,202.37,200.88,201.93,4106.0
2018-06-19 12:00:00,201.94,202.15,201.72,202.09,4900.0,201.94,202.15,201.72,202.09,4900.0
2018-06-19 12:30:00,202.16,203.25,202.02,203.25,4708.0,202.16,203.25,202.02,203.25,4708.0
2018-06-19 13:00:00,203.16,203.22,202.44,202.86,4361.0,203.16,203.22,202.44,202.86,4361.0
2018-06-19 13:30:00,202.73,203.0,202.42,202.62,4459.0,202.73,203.0,202.42,202.62,4459.0
2018-06-19 14:00:00,202.58,202.88,202.15,202.16,15260.0,202.58,202.88,202.15,202.16,15260.0
2018-06-19 14:30:00,202.15,202.32,201.65,202.32,11865.0,202.15,202.32,201.65,202.32,11865.0
2018-06-19 15:00:00,202.25,202.25,201.9,201.9,10725.0,202.25,202.25,201.9,201.9,10725.0
2018-06-19 15:30:00,201.89,201.89,201.25,201.51,27734.0,201.89,201.89,201.25,201.51,27734.0
2018-06-20 09:30:00,202.22,202.83,200.3,201.19,4045.0,202.22,202.83,200.3,201.19,4045.0
2018-06-20 10:00:00,201.61,202.44,201.6,202.32,1945.0,201.61,202.44,201.6,202.32,1945.0
2018-06-20 10:30:00,202.2,202.43,201.74,201.98,1810.0,202.2,202.43,201.74,201.98,1810.0
2018-06-20 11:00:00,202.01,202.47,201.68,201.96,12217.0,202.01,202.47,201.68,201.96,12217.0
2018-06-20 11:30:00,202.0,202.0,200.64,201.1,12982.0,202.0,202.0,200.64,201.1,12982.0
2018-06-20 12:00:00,201.15,201.57,201.15,201.56,3525.0,201.15,201.57,201.15,201.56,3525.0
2018-06-20 12:30:00,201.55,201.93,201.49,201.93,3138.0,201.55,201.93,201.49,201.93,3138.0
2018-06-20 13:00:00,201.79,201.88,201.22,201.75,1400.0,201.79,201.88,201.22,201.75,1400.0
2018-06-20 13:30:00,201.63,201.98,201.62,201.87,1860.0,201.63,201.98,201.62,201.87,1860.0
2018-06-20 14:00:00,201.88,202.07,201.57,201.58,3251.0,201.88,202.07,201.57,201.58,3251.0
2018-06-20 14:30:00,201.72,202.04,201.66,201.67,4368.0,201.72,202.04,201.66,201.67,4368.0
2018-06-20 15:00:00,201.79,202.05,201.59,201.87,2000.0,201.79,202.05,201.59,201.87,2000.0
2018-06-20 15:30:00,201.86,201.88,201.37,201.45,9919.0,201.86,201.88,201.37,201.45,9919.0
2018-06-21 09:30:00,201.37,201.37,198.22,199.42,2817.0,201.37,201.37,198.22,199.42,2817.0
2018-06-21 10:00:00,200.14,200.14,198.88,199.96,1630.0,200.14,200.14,198.88,199.96,1630.0
2018-06-21 10:30:00,198.97,199.14,198.51,198.82,1503.0,198.97,199.14,198.51,198.82,1503.0
2018-06-21 11:00:00,198.78,199.61,198.65,199.59,6402.0,198.78,199.61,198.65,199.59,6402.0
2018-06-21 11:30:00,199.31,199.62,198.94,199.33,19380.0,199.31,199.62,198.94,199.33,19380.0
2018-06-21 12:00:00,199.09,199.47,199.04,199.47,5306.0,199.09,199.47,199.04,199.47,5306.0
2018-06-21 12:30:00,199.29,199.51,199.16,199.29,2900.0,199.29,199.51,199.16,199.29,2900.0
2018-06-21 13:00:00,199.07,199.07,198.46,198.56,2295.0,199.07,199.07,198.46,198.56,2295.0
2018-06-21 13:30:00,198.45,198.85,198.24,198.85,2487.0,198.45,198.85,198.24,198.85,2487.0
2018-06-21 14:00:00,199.18,199.78,199.0,199.31,4216.0,199.18,199.78,199.0,199.31,4216.0
2018-06-21 14:30:00,199.21,199.58,199.11,199.12,3563.0,199.21,199.58,199.11,199.12,3563.0
2018-06-21 15:00:00,199.03,199.19,198.12,198.97,2265.0,199.03,199.19,198.12,198.97,2265.0
2018-06-21 15:30:00,198.75,199.4,198.53,199.23,11476.0,198.75,199.4,198.53,199.23,11476.0
2018-06-22 09:30:00,200.98,200.98,199.26,199.73,2590.0,200.98,200.98,199.26,199.73,2590.0
2018-06-22 10:00:00,200.49,201.35,200.48,200.81,3320.0,200.49,201.35,200.48,200.81,3320.0
2018-06-22 10:30:00,200.86,201.44,200.68,201.44,3000.0,200.86,201.44,200.68,201.44,3000.0
2018-06-22 11:00:00,201.67,202.02,201.52,201.83,5069.0,201.67,202.02,201.52,201.83,5069.0
2018-06-22 11:30:00,201.73,201.88,201.32,201.32,3181.0,201.73,201.88,201.32,201.32,3181.0
2018-06-22 12:00:00,201.15,201.6,201.14,201.52,3103.0,201.15,201.6,201.14,201.52,3103.0
2018-06-22 12:30:00,201.15,201.2,200.85,201.15,5665.0,201.15,201.2,200.85,201.15,5665.0
2018-06-22 13:00:00,201.19,201.33,201.02,201.33,6100.0,201.19,201.33,201.02,201.33,6100.0
2018-06-22 13:30:00,201.08,201.64,201.0,201.51,9589.0,201.08,201.64,201.0,201.51,9589.0
2018-06-22 14:00:00,201.41,201.83,201.33,201.44,10256.0,201.41,201.83,201.33,201.44,10256.0
2018-06-22 14:30:00,201.36,201.85,201.25,201.76,5391.0,201.36,201.85,201.25,201.76,5391.0
2018-06-22 15:00:00,201.79,201.95,201.76,201.95,2400.0,201.79,201.95,201.76,201.95,2400.0
2018-06-22 15:30:00,201.95,202.22,201.63,202.03,36573.0,201.95,202.22,201.63,202.03,36573.0
2018-06-25 09:30:00,201.32,203.22,200.65,200.65,4172.0,201.32,203.22,200.65,200.65,4172.0
2018-06-25 10:00:00,200.36,200.36,197.04,197.63,11427.0,200.36,200.36,197.04,197.63,11427.0
2018-06-25 10:30:00,197.7,198.89,197.7,198.24,5493.0,197.7,198.89,197.7,198.24,5493.0
2018-06-25 11:00:00,197.85,198.4,197.05,197.06,2939.0,197.85,198.4,197.05,197.06,2939.0
2018-06-25 11:30:00,196.8,197.93,196.51,197.59,4300.0,196.8,197.93,196.51,197.59,4300.0
2018-06-25 12:00:00,197.59,198.01,196.93,197.93,6033.0,197.59,198.01,196.93,197.93,6033.0
2018-06-25 12:30:00,197.99,198.1,197.47,198.0,6752.0,197.99,198.1,197.47,198.0,6752.0
2018-06-25 13:00:00,198.02,198.2,197.57,198.0,7915.0,198.02,198.2,197.57,198.0,7915.0
2018-06-25 13:30:00,198.04,199.17,198.04,199.05,1172.0,198.04,199.17,198.04,199.05,1172.0
2018-06-25 14:00:00,198.77,198.77,197.71,198.19,2000.0,198.77,198.77,197.71,198.19,2000.0
2018-06-25 14:30:00,197.86,198.18,196.69,196.88,4966.0,197.86,198.18,196.69,196.88,4966.0
2018-06-25 15:00:00,197.06,197.45,196.92,196.98,3900.0,197.06,197.45,196.92,196.98,3900.0
2018-06-25 15:30:00,196.98,198.01,196.81,197.37,11854.0,196.98,198.01,196.81,197.37,11854.0
2018-06-26 09:30:00,197.39,197.39,197.23,197.24,842.0,197.39,197.39,197.23,197.24,842.0
2018-06-26 10:00:00,198.87,198.87,198.06,198.84,1600.0,198.87,198.87,198.06,198.84,1600.0
2018-06-26 10:30:00,199.07,199.88,198.28,198.78,17890.0,199.07,199.88,198.28,198.78,17890.0
2018-06-26 11:00:00,199.41,199.75,198.56,199.46,18652.0,199.41,199.75,198.56,199.46,18652.0
2018-06-26 11:30:00,199.17,199.93,198.98,199.8,18790.0,199.17,199.93,198.98,199.8,18790.0
2018-06-26 12:00:00,199.98,199.98,199.4,199.46,2200.0,199.98,199.98,199.4,199.46,2200.0
2018-06-26 12:30:00,199.46,199.82,199.36,199.68,1900.0,199.46,199.82,199.36,199.68,1900.0
2018-06-26 13:00:00,199.49,200.48,199.49,200.21,1300.0,199.49,200.48,199.49,200.21,1300.0
2018-06-26 13:30:00,199.94,200.26,199.57,200.26,2620.0,199.94,200.26,199.57,200.26,2620.0
2018-06-26 14:00:00,200.13,200.41,199.93,200.22,2862.0,200.13,200.41,199.93,200.22,2862.0
2018-06-26 14:30:00,200.28,201.45,200.27,200.89,5434.0,200.28,201.45,200.27,200.89,5434.0
2018-06-26 15:00:00,200.73,200.79,200.1,200.33,2700.0,200.73,200.79,200.1,200.33,2700.0
2018-06-26 15:30:00,200.31,200.83,199.63,199.77,17402.0,200.31,200.83,199.63,199.77,17402.0
2018-06-27 09:30:00,200.46,200.46,199.32,199.62,2482.0,200.46,200.46,199.32,199.62,2482.0
2018-06-27 10:00:00,199.96,201.92,199.95,201.88,4656.0,199.96,201.92,199.95,201.88,4656.0
2018-06-27 10:30:00,201.99,202.41,201.63,202.21,14068.0,201.99,202.41,201.63,202.21,14068.0
2018-06-27 11:00:00,202.05,202.05,201.22,201.22,2704.0,202.05,202.05,201.22,201.22,2704.0
2018-06-27 11:30:00,201.17,201.88,201.17,201.77,2150.0,201.17,201.88,201.17,201.77,2150.0
2018-06-27 12:00:00,201.94,202.26,201.84,202.01,902.0,201.94,202.26,201.84,202.01,902.0
2018-06-27 12:30:00,201.83,201.83,201.27,201.35,1497.0,201.83,201.83,201.27,201.35,1497.0
2018-06-27 13:00:00,201.11,201.11,199.74,200.55,3093.0,201.11,201.11,199.74,200.55,3093.0
2018-06-27 13:30:00,200.11,200.29,198.76,199.3,2000.0,200.11,200.29,198.76,199.3,2000.0
2018-06-27 14:00:00,199.73,199.73,198.85,198.91,3290.0,199.73,199.73,198.85,198.91,3290.0
2018-06-27 14:30:00,198.74,199.92,198.71,198.71,7068.0,198.74,199.92,198.71,198.71,7068.0
2018-06-27 15:00:00,198.62,199.28,197.89,198.94,2400.0,198.62,199.28,197.89,198.94,2400.0
2018-06-27 15:30:00,199.05,199.05,197.4,197.45,8217.0,199.05,199.05,197.4,197.45,8217.0
2018-06-28 09:30:00,197.28,197.28,194.8,196.41,5803.0,197.28,197.28,194.8,196.41,5803.0
2018-06-28 10:00:00,196.25,197.9,196.17,197.9,4884.0,196.25,197.9,196.17,197.9,4884.0
2018-06-28 10:30:00,197.02,197.26,196.39,197.26,8119.0,197.02,197.26,196.39,197.26,8119.0
2018-06-28 11:00:00,197.65,197.65,196.6,196.89,9388.0,197.65,197.65,196.6,196.89,9388.0
2018-06-28 11:30:00,196.93,197.72,196.83,197.6,8600.0,196.93,197.72,196.83,197.6,8600.0
2018-06-28 12:00:00,197.89,197.89,196.91,197.43,9897.0,197.89,197.89,196.91,197.43,9897.0
2018-06-28 12:30:00,197.42,197.44,196.8,197.2,8564.0,197.42,197.44,196.8,197.2,8564.0
2018-06-28 13:00:00,197.79,198.33,197.32,198.18,2202.0,197.79,198.33,197.32,198.18,2202.0
2018-06-28 13:30:00,198.33,198.35,197.87,198.0,2401.0,198.33,198.35,197.87,198.0,2401.0
2018-06-28 14:00:00,198.46,198.74,198.27,198.74,2711.0,198.46,198.74,198.27,198.74,2711.0
2018-06-28 14:30:00,198.71,199.43,198.52,199.43,6901.0,198.71,199.43,198.52,199.43,6901.0
2018-06-28 15:00:00,199.7,200.27,199.38,199.38,5571.0,199.7,200.27,199.38,199.38,5571.0
2018-06-28 15:30:00,199.62,199.62,198.76,198.95,15408.0,199.62,199.62,198.76,198.95,15408.0
2018-06-29 09:30:00,199.59,202.34,199.56,201.03,10436.0,199.59,202.34,199.56,201.03,10436.0
2018-06-29 10:00:00,201.68,202.74,201.29,201.29,4722.0,201.68,202.74,201.29,201.29,4722.0
2018-06-29 10:30:00,201.22,201.51,201.06,201.5,2810.0,201.22,201.51,201.06,201.5,2810.0
2018-06-29 11:00:00,201.52,201.59,200.85,200.85,3917.0,201.52,201.59,200.85,200.85,3917.0
2018-06-29 11:30:00,200.7,200.7,199.94,200.05,6991.0,200.7,200.7,199.94,200.05,6991.0
2018-06-29 12:00:00,200.03,200.91,200.03,200.79,2232.0,200.03,200.91,200.03,200.79,2232.0
2018-06-29 12:30:00,200.83,201.08,200.8,200.81,795.0,200.83,201.08,200.8,200.81,795.0
2018-06-29 13:00:00,200.81,201.29,200.81,201.0,1251.0,200.81,201.29,200.81,201.0,1251.0
2018-06-29 13:30:00,200.82,201.57,200.75,200.92,2336.0,200.82,201.57,200.75,200.92,2336.0
2018-06-29 14:00:00,201.15,201.15,200.2,200.51,1887.0,201.15,201.15,200.2,200.51,1887.0
2018-06-29 14:30:00,200.62,200.69,199.79,199.9,2440.0,200.62,200.69,199.79,199.9,2440.0
2018-06-29 15:00:00,200.04,200.63,199.38,199.66,6387.0,200.04,200.63,199.38,199.66,6387.0
2018-06-29 15:30:00,199.64,199.76,198.83,198.84,12117.0,199.64,199.76,198.83,198.84,12117.0
2018-07-02 09:30:00,197.16,197.16,196.79,196.92,2268.0,197.16,197.16,196.79,196.92,2268.0
2018-07-02 10:00:00,197.02,197.68,196.92,197.5,3112.0,197.02,197.68,196.92,197.5,3112.0
2018-07-02 10:30:00,197.66,198.51,197.66,197.86,3272.0,197.66,198.51,197.66,197.86,3272.0
2018-07-02 11:00:00,198.15,198.53,197.31,197.6,18136.0,198.15,198.53,197.31,197.6,18136.0
2018-07-02 11:30:00,197.54,197.59,197.03,197.45,2282.0,197.54,197.59,197.03,197.45,2282.0
2018-07-02 12:00:00,197.65,198.01,197.46,198.0,1302.0,197.65,198.01,197.46,198.0,1302.0
2018-07-02 12:30:00,198.02,198.95,198.0,198.66,1802.0,198.02,198.95,198.0,198.66,1802.0
2018-07-02 13:00:00,198.51,198.51,197.61,197.65,1253.0,198.51,198.51,197.61,197.65,1253.0
2018-07-02 13:30:00,197.84,199.31,197.64,199.09,10203.0,197.84,199.31,197.64,199.09,10203.0
2018-07-02 14:00:00,198.65,200.21,198.65,199.67,9037.0,198.65,200.21,198.65,199.67,9037.0
2018-07-02 14:30:00,199.69,200.31,199.2,199.26,3952.0,199.69,200.31,199.2,199.26,3952.0
2018-07-02 15:00:00,199.51,200.21,199.28,200.11,5758.0,199.51,200.21,199.28,200.11,5758.0
2018-07-02 15:30:00,199.7,200.23,199.5,199.98,11108.0,199.7,200.23,199.5,199.98,11108.0
2018-07-03 09:30:00,200.9,202.45,200.79,200.94,2380.0,200.9,202.45,200.79,200.94,2380.0
2018-07-03 10:00:00,201.92,201.92,201.1,201.78,700.0,201.92,201.92,201.1,201.78,700.0
2018-07-03 10:30:00,201.27,202.41,200.51,201.02,20084.0,201.27,202.41,200.51,201.02,20084.0
2018-07-03 11:00:00,201.56,201.85,201.15,201.75,1621.0,201.56,201.85,201.15,201.75,1621.0
2018-07-03 11:30:00,202.07,202.07,200.6,201.26,2809.0,202.07,202.07,200.6,201.26,2809.0
2018-07-03 12:00:00,201.52,201.53,200.62,201.07,3292.0,201.52,201.53,200.62,201.07,3292.0
2018-07-03 12:30:00,201.1,201.1,199.94,200.11,6445.0,201.1,201.1,199.94,200.11,6445.0
2018-07-05 09:30:00,201.82,201.82,200.29,200.57,2389.0,201.82,201.82,200.29,200.57,2389.0
2018-07-05 10:00:00,200.38,200.38,199.15,199.34,1537.0,200.38,200.38,199.15,199.34,1537.0
2018-07-05 10:30:00,199.7,199.99,198.65,198.65,2800.0,199.7,199.99,198.65,198.65,2800.0
2018-07-05 11:00:00,199.02,199.27,199.02,199.27,502.0,199.02,199.27,199.02,199.27,502.0
2018-07-05 11:30:00,200.1,200.4,199.22,199.22,2700.0,200.1,200.4,199.22,199.22,2700.0
2018-07-05 12:00:00,199.51,200.0,199.35,199.58,7130.0,199.51,200.0,199.35,199.58,7130.0
2018-07-05 12:30:00,199.33,199.33,199.33,199.33,100.0,199.33,199.33,199.33,199.33,100.0
2018-07-05 13:00:00,199.48,199.49,199.48,199.49,402.0,199.48,199.49,199.48,199.49,402.0
2018-07-05 13:30:00,199.98,199.98,199.52,199.52,1444.0,199.98,199.98,199.52,199.52,1444.0
2018-07-05 14:00:00,200.05,200.05,199.35,199.74,2591.0,200.05,200.05,199.35,199.74,2591.0
2018-07-05 14:30:00,200.02,200.05,199.59,199.67,4532.0,200.02,200.05,199.59,199.67,4532.0
2018-07-05 15:00:00,200.0,200.34,199.91,200.23,6447.0,200.0,200.34,199.91,200.23,6447.0
2018-07-05 15:30:00,200.27,200.46,200.11,200.32,10965.0,200.27,200.46,200.11,200.32,10965.0
2018-07-06 09:30:00,200.32,200.32,199.11,199.15,2473.0,200.32,200.32,199.11,199.15,2473.0
2018-07-06 10:00:00,199.39,200.62,199.39,200.61,4582.0,199.39,200.62,199.39,200.61,4582.0
2018-07-06 10:30:00,200.45,200.49,200.0,200.0,3496.0,200.45,200.49,200.0,200.0,3496.0
2018-07-06 11:00:00,200.05,201.41,200.0,200.77,5941.0,200.05,201.41,200.0,200.77,5941.0
2018-07-06 11:30:00,200.53,202.07,200.53,200.62,2528.0,200.53,202.07,200.53,200.62,2528.0
2018-07-06 12:00:00,201.21,201.46,200.91,201.46,2628.0,201.21,201.46,200.91,201.46,2628.0
2018-07-06 12:30:00,201.64,201.77,201.09,201.29,1442.0,201.64,201.77,201.09,201.29,1442.0
2018-07-06 13:00:00,201.47,201.76,201.16,201.16,1450.0,201.47,201.76,201.16,201.16,1450.0
2018-07-06 13:30:00,201.09,201.17,200.87,200.95,3663.0,201.09,201.17,200.87,200.95,3663.0
2018-07-06 14:00:00,200.92,200.99,200.44,200.9,4600.0,200.92,200.99,200.44,200.9,4600.0
2018-07-06 14:30:00,200.74,200.9,200.38,200.84,2055.0,200.74,200.9,200.38,200.84,2055.0
2018-07-06 15:00:00,200.97,201.12,200.64,201.08,2967.0,200.97,201.12,200.64,201.08,2967.0
2018-07-06 15:30:00,200.91,201.18,200.06,200.49,18990.0,200.91,201.18,200.06,200.49,18990.0
2018-07-09 09:30:00,201.7,202.22,200.82,201.97,1932.0,201.7,202.22,200.82,201.97,1932.0
2018-07-09 10:00:00,202.18,203.62,201.9,203.62,3003.0,202.18,203.62,201.9,203.62,3003.0
2018-07-09 10:30:00,203.33,203.5,202.79,203.49,3127.0,203.33,203.5,202.79,203.49,3127.0
2018-07-09 11:00:00,203.29,203.49,202.98,202.98,1861.0,203.29,203.49,202.98,202.98,1861.0
2018-07-09 11:30:00,202.86,203.55,202.74,203.55,2811.0,202.86,203.55,202.74,203.55,2811.0
2018-07-09 12:00:00,203.53,204.13,203.53,204.13,1100.0,203.53,204.13,203.53,204.13,1100.0
2018-07-09 12:30:00,203.92,203.92,203.6,203.6,2542.0,203.92,203.92,203.6,203.6,2542.0
2018-07-09 13:00:00,203.51,203.77,203.31,203.69,2833.0,203.51,203.77,203.31,203.69,2833.0
2018-07-09 13:30:00,203.83,204.43,203.82,204.43,4632.0,203.83,204.43,203.82,204.43,4632.0
2018-07-09 14:00:00,204.33,204.51,204.31,204.51,1700.0,204.33,204.51,204.31,204.51,1700.0
2018-07-09 14:30:00,204.47,204.61,204.43,204.46,2326.0,204.47,204.61,204.43,204.46,2326.0
2018-07-09 15:00:00,204.45,204.87,204.45,204.64,4312.0,204.45,204.87,204.45,204.64,4312.0
2018-07-09 15:30:00,204.54,204.77,204.32,204.59,6346.0,204.54,204.77,204.32,204.59,6346.0
2018-07-10 09:30:00,204.36,205.9,204.35,204.48,4283.0,204.36,205.9,204.35,204.48,4283.0
2018-07-10 10:00:00,204.74,204.74,203.19,203.54,8367.0,204.74,204.74,203.19,203.54,8367.0
2018-07-10 10:30:00,203.52,203.91,203.02,203.15,1900.0,203.52,203.91,203.02,203.15,1900.0
2018-07-10 11:00:00,203.64,203.69,202.54,202.86,1563.0,203.64,203.69,202.54,202.86,1563.0
2018-07-10 11:30:00,203.17,203.63,202.74,202.74,3034.0,203.17,203.63,202.74,202.74,3034.0
2018-07-10 12:00:00,202.68,202.82,202.42,202.82,4350.0,202.68,202.82,202.42,202.82,4350.0
2018-07-10 12:30:00,202.97,203.1,202.66,202.66,7514.0,202.97,203.1,202.66,202.66,7514.0
2018-07-10 13:00:00,202.78,203.34,202.64,203.03,1770.0,202.78,203.34,202.64,203.03,1770.0
2018-07-10 13:30:00,202.94,202.94,202.24,202.7,2457.0,202.94,202.94,202.24,202.7,2457.0
2018-07-10 14:00:00,203.46,203.52,202.77,203.28,1610.0,203.46,203.52,202.77,203.28,1610.0
2018-07-10 14:30:00,203.82,203.84,203.07,203.57,2200.0,203.82,203.84,203.07,203.57,2200.0
2018-07-10 15:00:00,203.73,204.21,203.32,203.68,3919.0,203.73,204.21,203.32,203.68,3919.0
2018-07-10 15:30:00,203.7,204.08,203.5,203.83,26312.0,203.7,204.08,203.5,203.83,26312.0
2018-07-11 09:30:00,201.82,202.49,201.12,201.24,4362.0,201.82,202.49,201.12,201.24,4362.0
2018-07-11 10:00:00,202.12,202.78,201.26,202.74,4667.0,202.12,202.78,201.26,202.74,4667.0
2018-07-11 10:30:00,202.64,202.69,201.89,202.57,3174.0,202.64,202.69,201.89,202.57,3174.0
2018-07-11 11:00:00,202.7,202.7,201.69,201.69,3810.0,202.7,202.7,201.69,201.69,3810.0
2018-07-11 11:30:00,201.34,201.34,200.57,200.71,2812.0,201.34,201.34,200.57,200.71,2812.0
2018-07-11 12:00:00,200.75,201.15,200.6,200.77,5773.0,200.75,201.15,200.6,200.77,5773.0
2018-07-11 12:30:00,200.96,201.35,200.51,200.51,2502.0,200.96,201.35,200.51,200.51,2502.0
2018-07-11 13:00:00,200.15,200.6,200.15,200.56,1350.0,200.15,200.6,200.15,200.56,1350.0
2018-07-11 13:30:00,200.76,200.76,200.08,200.08,1637.0,200.76,200.76,200.08,200.08,1637.0
2018-07-11 14:00:00,199.73,200.14,199.53,199.98,4037.0,199.73,200.14,199.53,199.98,4037.0
2018-07-11 14:30:00,199.85,200.18,199.62,200.13,2105.0,199.85,200.18,199.62,200.13,2105.0
2018-07-11 15:00:00,200.22,200.49,200.01,200.16,4910.0,200.22,200.49,200.01,200.16,4910.0
2018-07-11 15:30:00,200.14,200.65,200.0,200.21,15518.0,200.14,200.65,200.0,200.21,15518.0
2018-07-12 09:30:00,202.14,202.16,201.04,202.16,2691.0,202.14,202.16,201.04,202.16,2691.0
2018-07-12 10:00:00,202.45,203.64,202.45,203.64,3963.0,202.45,203.64,202.45,203.64,3963.0
2018-07-12 10:30:00,203.68,203.99,202.57,203.15,4675.0,203.68,203.99,202.57,203.15,4675.0
2018-07-12 11:00:00,203.31,203.93,203.31,203.42,2100.0,203.31,203.93,203.31,203.42,2100.0
2018-07-12 11:30:00,203.67,204.65,203.37,204.65,3110.0,203.67,204.65,203.37,204.65,3110.0
2018-07-12 12:00:00,203.83,204.06,203.79,203.94,1812.0,203.83,204.06,203.79,203.94,1812.0
2018-07-12 12:30:00,204.18,204.57,203.88,204.56,4400.0,204.18,204.57,203.88,204.56,4400.0
2018-07-12 13:00:00,204.65,204.65,204.2,204.56,3463.0,204.65,204.65,204.2,204.56,3463.0
2018-07-12 13:30:00,204.54,204.59,204.33,204.54,6364.0,204.54,204.59,204.33,204.54,6364.0
2018-07-12 14:00:00,204.64,204.85,204.47,204.74,3473.0,204.64,204.85,204.47,204.74,3473.0
2018-07-12 14:30:00,204.69,204.77,204.48,204.6,2900.0,204.69,204.77,204.48,204.6,2900.0
2018-07-12 15:00:00,204.67,204.78,204.47,204.75,3533.0,204.67,204.78,204.47,204.75,3533.0
2018-07-12 15:30:00,204.65,205.29,204.57,204.95,8681.0,204.65,205.29,204.57,204.95,8681.0
2018-07-13 09:30:00,204.64,206.88,204.64,206.11,8131.0,204.64,206.88,204.64,206.11,8131.0
2018-07-13 10:00:00,206.05,206.83,205.69,206.36,3504.0,206.05,206.83,205.69,206.36,3504.0
2018-07-13 10:30:00,206.3,208.01,206.07,208.01,7530.0,206.3,208.01,206.07,208.01,7530.0
2018-07-13 11:00:00,207.71,207.92,207.13,207.92,3095.0,207.71,207.92,207.13,207.92,3095.0
2018-07-13 11:30:00,207.58,207.58,206.93,207.01,3217.0,207.58,207.58,206.93,207.01,3217.0
2018-07-13 12:00:00,207.06,207.47,207.03,207.1,17066.0,207.06,207.47,207.03,207.1,17066.0
2018-07-13 12:30:00,206.95,207.26,206.86,207.22,1785.0,206.95,207.26,206.86,207.22,1785.0
2018-07-13 13:00:00,207.21,207.78,207.11,207.46,4014.0,207.21,207.78,207.11,207.46,4014.0
2018-07-13 13:30:00,207.67,207.68,207.17,207.17,2197.0,207.67,207.68,207.17,207.17,2197.0
2018-07-13 14:00:00,207.07,207.44,207.06,207.2,1854.0,207.07,207.44,207.06,207.2,1854.0
2018-07-13 14:30:00,206.91,207.3,206.66,206.94,2200.0,206.91,207.3,206.66,206.94,2200.0
2018-07-13 15:00:00,206.94,207.33,206.93,207.19,2870.0,206.94,207.33,206.93,207.19,2870.0
2018-07-13 15:30:00,207.19,208.13,207.19,207.73,23310.0,207.19,208.13,207.19,207.73,23310.0
2018-07-16 09:30:00,208.13,208.89,207.52,208.52,8661.0,208.13,208.89,207.52,208.52,8661.0
2018-07-16 10:00:00,208.51,208.51,207.5,207.68,4981.0,208.51,208.51,207.5,207.68,4981.0
2018-07-16 10:30:00,207.99,208.39,207.28,207.48,13121.0,207.99,208.39,207.28,207.48,13121.0
2018-07-16 11:00:00,207.47,209.22,207.47,209.22,7371.0,207.47,209.22,207.47,209.22,7371.0
2018-07-16 11:30:00,208.93,208.93,207.92,208.47,4456.0,208.93,208.93,207.92,208.47,4456.0
2018-07-16 12:00:00,208.6,208.6,207.52,207.92,6054.0,208.6,208.6,207.52,207.92,6054.0
2018-07-16 12:30:00,208.12,208.49,207.53,207.88,2408.0,208.12,208.49,207.53,207.88,2408.0
2018-07-16 13:00:00,208.08,208.5,208.0,208.31,3230.0,208.08,208.5,208.0,208.31,3230.0
2018-07-16 13:30:00,208.45,208.77,208.14,208.23,2500.0,208.45,208.77,208.14,208.23,2500.0
2018-07-16 14:00:00,208.41,208.46,207.88,208.28,2716.0,208.41,208.46,207.88,208.28,2716.0
2018-07-16 14:30:00,208.1,208.36,207.76,208.03,6053.0,208.1,208.36,207.76,208.03,6053.0
2018-07-16 15:00:00,208.12,208.48,207.6,207.95,4756.0,208.12,208.48,207.6,207.95,4756.0
2018-07-16 15:30:00,207.93,208.23,207.78,208.09,17567.0,207.93,208.23,207.78,208.09,17567.0
2018-07-17 09:30:00,208.08,209.17,207.85,208.54,9021.0,208.08,209.17,207.85,208.54,9021.0
2018-07-17 10:00:00,208.55,208.55,207.55,207.55,3264.0,208.55,208.55,207.55,207.55,3264.0
2018-07-17 10:30:00,207.94,208.53,207.73,207.98,1600.0,207.94,208.53,207.73,207.98,1600.0
2018-07-17 11:00:00,207.98,208.78,207.89,208.48,10400.0,207.98,208.78,207.89,208.48,10400.0
2018-07-17 11:30:00,208.47,208.99,208.47,208.71,1400.0,208.47,208.99,208.47,208.71,1400.0
2018-07-17 12:00:00,208.7,209.73,208.5,209.24,3819.0,208.7,209.73,208.5,209.24,3819.0
2018-07-17 12:30:00,209.32,209.82,209.16,209.63,2897.0,209.32,209.82,209.16,209.63,2897.0
2018-07-17 13:00:00,209.8,209.99,209.52,209.99,1800.0,209.8,209.99,209.52,209.99,1800.0
2018-07-17 13:30:00,209.87,211.0,209.61,209.61,29838.0,209.87,211.0,209.61,209.61,29838.0
2018-07-17 14:00:00,209.61,209.84,209.35,209.84,1521.0,209.61,209.84,209.35,209.84,1521.0
2018-07-17 14:30:00,209.84,209.96,209.5,209.59,5381.0,209.84,209.96,209.5,209.59,5381.0
2018-07-17 15:00:00,209.59,209.62,208.79,209.5,6646.0,209.59,209.62,208.79,209.5,6646.0
2018-07-17 15:30:00,209.47,209.6,209.11,209.43,15656.0,209.47,209.6,209.11,209.43,15656.0
2018-07-18 09:30:00,209.85,210.33,209.37,210.13,6930.0,209.85,210.33,209.37,210.13,6930.0
2018-07-18 10:00:00,210.12,210.12,209.31,209.31,2808.0,210.12,210.12,209.31,209.31,2808.0
2018-07-18 10:30:00,209.1,209.25,208.26,209.18,7587.0,209.1,209.25,208.26,209.18,7587.0
2018-07-18 11:00:00,209.29,209.38,208.85,208.85,3700.0,209.29,209.38,208.85,208.85,3700.0
2018-07-18 11:30:00,208.88,209.45,208.87,209.25,4395.0,208.88,209.45,208.87,209.25,4395.0
2018-07-18 12:00:00,209.27,209.84,209.23,209.82,4855.0,209.27,209.84,209.23,209.82,4855.0
2018-07-18 12:30:00,210.01,210.01,209.6,209.79,3842.0,210.01,210.01,209.6,209.79,3842.0
2018-07-18 13:00:00,209.75,210.01,209.74,210.01,1416.0,209.75,210.01,209.74,210.01,1416.0
2018-07-18 13:30:00,210.11,210.5,209.86,210.09,5079.0,210.11,210.5,209.86,210.09,5079.0
2018-07-18 14:00:00,210.13,210.38,209.91,210.25,3800.0,210.13,210.38,209.91,210.25,3800.0
2018-07-18 14:30:00,210.24,210.42,209.87,210.28,3600.0,210.24,210.42,209.87,210.28,3600.0
2018-07-18 15:00:00,210.44,210.79,210.21,210.23,3500.0,210.44,210.79,210.21,210.23,3500.0
2018-07-18 15:30:00,210.21,210.34,209.98,210.19,16090.0,210.21,210.34,209.98,210.19,16090.0
2018-07-19 09:30:00,209.18,210.16,208.95,209.41,3921.0,209.18,210.16,208.95,209.41,3921.0
2018-07-19 10:00:00,209.49,209.64,209.08,209.24,8609.0,209.49,209.64,209.08,209.24,8609.0
2018-07-19 10:30:00,209.38,209.65,209.27,209.4,7275.0,209.38,209.65,209.27,209.4,7275.0
2018-07-19 11:00:00,209.64,210.16,209.26,210.16,2900.0,209.64,210.16,209.26,210.16,2900.0
2018-07-19 11:30:00,209.96,210.8,209.96,210.8,4831.0,209.96,210.8,209.96,210.8,4831.0
2018-07-19 12:00:00,210.8,210.86,210.48,210.51,4500.0,210.8,210.86,210.48,210.51,4500.0
2018-07-19 12:30:00,210.51,210.71,210.23,210.33,2124.0,210.51,210.71,210.23,210.33,2124.0
2018-07-19 13:00:00,210.25,210.69,210.05,210.69,3198.0,210.25,210.69,210.05,210.69,3198.0
2018-07-19 13:30:00,210.41,210.68,210.14,210.67,3300.0,210.41,210.68,210.14,210.67,3300.0
2018-07-19 14:00:00,210.68,210.97,210.68,210.89,945.0,210.68,210.97,210.68,210.89,945.0
2018-07-19 14:30:00,210.86,211.06,210.66,211.02,2388.0,210.86,211.06,210.66,211.02,2388.0
2018-07-19 15:00:00,211.02,211.47,211.02,211.23,4246.0,211.02,211.47,211.02,211.23,4246.0
2018-07-19 15:30:00,211.19,211.49,210.56,210.78,17269.0,211.19,211.49,210.56,210.78,17269.0
2018-07-20 09:30:00,211.1,211.41,210.41,211.26,1231.0,211.1,211.41,210.41,211.26,1231.0
2018-07-20 10:00:00,211.22,211.64,211.21,211.56,1650.0,211.22,211.64,211.21,211.56,1650.0
2018-07-20 10:30:00,211.84,212.44,211.84,211.9,2800.0,211.84,212.44,211.84,211.9,2800.0
2018-07-20 11:00:00,212.28,212.83,212.1,212.83,2300.0,212.28,212.83,212.1,212.83,2300.0
2018-07-20 11:30:00,212.68,212.91,212.33,212.43,3200.0,212.68,212.91,212.33,212.43,3200.0
2018-07-20 12:00:00,212.49,212.97,212.4,212.74,1943.0,212.49,212.97,212.4,212.74,1943.0
2018-07-20 12:30:00,212.56,212.75,212.41,212.73,3253.0,212.56,212.75,212.41,212.73,3253.0
2018-07-20 13:00:00,212.72,212.72,212.34,212.55,1400.0,212.72,212.72,212.34,212.55,1400.0
2018-07-20 13:30:00,212.38,212.71,212.37,212.58,1000.0,212.38,212.71,212.37,212.58,1000.0
2018-07-20 14:00:00,212.58,212.72,212.47,212.59,1854.0,212.58,212.72,212.47,212.59,1854.0
2018-07-20 14:30:00,212.69,212.94,212.59,212.88,5460.0,212.69,212.94,212.59,212.88,5460.0
2018-07-20 15:00:00,212.88,213.2,212.76,212.88,6474.0,212.88,213.2,212.76,212.88,6474.0
2018-07-20 15:30:00,212.96,213.4,212.4,212.51,9779.0,212.96,213.4,212.4,212.51,9779.0
2018-07-23 09:30:00,212.02,212.16,211.22,212.16,1732.0,212.02,212.16,211.22,212.16,1732.0
2018-07-23 10:00:00,211.32,212.66,211.32,211.55,4715.0,211.32,212.66,211.32,211.55,4715.0
2018-07-23 10:30:00,211.31,211.39,210.93,210.93,4800.0,211.31,211.39,210.93,210.93,4800.0
2018-07-23 11:00:00,211.23,211.23,210.44,210.55,2303.0,211.23,211.23,210.44,210.55,2303.0
2018-07-23 11:30:00,210.65,211.12,210.64,210.83,15840.0,210.65,211.12,210.64,210.83,15840.0
2018-07-23 12:00:00,210.84,211.1,210.71,210.94,6415.0,210.84,211.1,210.71,210.94,6415.0
2018-07-23 12:30:00,211.02,211.2,210.7,210.8,10900.0,211.02,211.2,210.7,210.8,10900.0
2018-07-23 13:00:00,210.83,210.91,209.78,209.78,7005.0,210.83,210.91,209.78,209.78,7005.0
2018-07-23 13:30:00,209.97,210.25,209.6,210.25,4045.0,209.97,210.25,209.6,210.25,4045.0
2018-07-23 14:00:00,210.25,210.36,210.15,210.15,1500.0,210.25,210.36,210.15,210.15,1500.0
2018-07-23 14:30:00,210.2,210.31,209.36,209.54,3287.0,210.2,210.31,209.36,209.54,3287.0
2018-07-23 15:00:00,209.36,209.46,209.1,209.38,2593.0,209.36,209.46,209.1,209.38,2593.0
2018-07-23 15:30:00,209.26,209.44,208.52,208.92,12274.0,209.26,209.44,208.52,208.92,12274.0
2018-07-24 09:30:00,210.53,212.35,209.53,209.86,7077.0,210.53,212.35,209.53,209.86,7077.0
2018-07-24 10:00:00,209.86,212.08,209.85,211.25,3501.0,209.86,212.08,209.85,211.25,3501.0
2018-07-24 10:30:00,211.63,211.96,210.76,211.26,6700.0,211.63,211.96,210.76,211.26,6700.0
2018-07-24 11:00:00,211.18,211.46,210.11,210.25,4436.0,211.18,211.46,210.11,210.25,4436.0
2018-07-24 11:30:00,210.46,210.88,209.63,209.78,4346.0,210.46,210.88,209.63,209.78,4346.0
2018-07-24 12:00:00,210.03,211.47,209.95,211.28,5855.0,210.03,211.47,209.95,211.28,5855.0
2018-07-24 12:30:00,211.25,211.25,210.24,210.24,3211.0,211.25,211.25,210.24,210.24,3211.0
2018-07-24 13:00:00,210.21,210.79,209.69,209.74,5138.0,210.21,210.79,209.69,209.74,5138.0
2018-07-24 13:30:00,209.71,209.79,208.98,209.55,3300.0,209.71,209.79,208.98,209.55,3300.0
2018-07-24 14:00:00,209.4,209.94,208.94,209.94,1464.0,209.4,209.94,208.94,209.94,1464.0
2018-07-24 14:30:00,209.94,210.39,209.48,210.24,5904.0,209.94,210.39,209.48,210.24,5904.0
2018-07-24 15:00:00,210.02,211.14,210.02,211.14,5702.0,210.02,211.14,210.02,211.14,5702.0
2018-07-24 15:30:00,210.91,211.25,210.33,211.25,9568.0,210.91,211.25,210.33,211.25,9568.0
2018-07-25 09:30:00,210.05,212.14,210.05,211.68,1502.0,210.05,212.14,210.05,211.68,1502.0
2018-07-25 10:00:00,210.39,210.39,209.24,209.24,8845.0,210.39,210.39,209.24,209.24,8845.0
2018-07-25 10:30:00,209.36,209.6,209.0,209.47,3800.0,209.36,209.6,209.0,209.47,3800.0
2018-07-25 11:00:00,209.47,210.4,209.03,210.36,3720.0,209.47,210.4,209.03,210.36,3720.0
2018-07-25 11:30:00,209.94,211.31,209.66,211.31,2910.0,209.94,211.31,209.66,211.31,2910.0
2018-07-25 12:00:00,211.2,211.87,210.7,211.41,4661.0,211.2,211.87,210.7,211.41,4661.0
2018-07-25 12:30:00,211.66,212.13,211.54,211.96,2200.0,211.66,212.13,211.54,211.96,2200.0
2018-07-25 13:00:00,211.99,212.31,211.63,211.79,2220.0,211.99,212.31,211.63,211.79,2220.0
2018-07-25 13:30:00,211.86,211.97,211.66,211.97,2219.0,211.86,211.97,211.66,211.97,2219.0
2018-07-25 14:00:00,212.15,212.7,212.15,212.32,2286.0,212.15,212.7,212.15,212.32,2286.0
2018-07-25 14:30:00,212.45,212.77,212.45,212.64,2800.0,212.45,212.77,212.45,212.64,2800.0
2018-07-25 15:00:00,212.5,212.64,212.2,212.62,4049.0,212.5,212.64,212.2,212.62,4049.0
2018-07-25 15:30:00,212.71,214.98,212.63,214.7,36478.0,212.71,214.98,212.63,214.7,36478.0
2018-07-26 09:30:00,214.89,215.63,213.13,215.63,8470.0,214.89,215.63,213.13,215.63,8470.0
2018-07-26 10:00:00,215.44,217.4,215.3,216.55,22695.0,215.44,217.4,215.3,216.55,22695.0
2018-07-26 10:30:00,216.48,218.36,216.48,217.12,11843.0,216.48,218.36,216.48,217.12,11843.0
2018-07-26 11:00:00,217.42,218.04,216.59,216.59,10090.0,217.42,218.04,216.59,216.59,10090.0
2018-07-26 11:30:00,216.77,217.55,216.55,216.59,2553.0,216.77,217.55,216.55,216.59,2553.0
2018-07-26 12:00:00,217.05,217.07,216.43,216.6,2833.0,217.05,217.07,216.43,216.6,2833.0
2018-07-26 12:30:00,216.42,216.7,215.81,215.94,1100.0,216.42,216.7,215.81,215.94,1100.0
2018-07-26 13:00:00,216.06,216.64,215.88,216.63,2393.0,216.06,216.64,215.88,216.63,2393.0
2018-07-26 13:30:00,216.55,216.55,215.78,216.36,1742.0,216.55,216.55,215.78,216.36,1742.0
2018-07-26 14:00:00,216.61,216.62,216.02,216.02,1869.0,216.61,216.62,216.02,216.02,1869.0
2018-07-26 14:30:00,216.02,216.68,216.0,216.46,5620.0,216.02,216.68,216.0,216.46,5620.0
2018-07-26 15:00:00,216.33,219.31,216.12,219.31,7811.0,216.33,219.31,216.12,219.31,7811.0
2018-07-26 15:30:00,219.47,220.24,217.8,218.3,29708.0,219.47,220.24,217.8,218.3,29708.0
2018-07-27 09:30:00,218.53,218.53,216.97,217.19,6341.0,218.53,218.53,216.97,217.19,6341.0
2018-07-27 10:00:00,217.58,218.73,217.25,217.64,10734.0,217.58,218.73,217.25,217.64,10734.0
2018-07-27 10:30:00,217.66,217.97,216.98,217.78,6853.0,217.66,217.97,216.98,217.78,6853.0
2018-07-27 11:00:00,217.58,217.71,217.02,217.02,2800.0,217.58,217.71,217.02,217.02,2800.0
2018-07-27 11:30:00,217.18,217.91,216.76,217.82,4654.0,217.18,217.91,216.76,217.82,4654.0
2018-07-27 12:00:00,217.82,217.82,216.45,216.45,2000.0,217.82,217.82,216.45,216.45,2000.0
2018-07-27 12:30:00,216.81,217.11,216.22,216.45,5914.0,216.81,217.11,216.22,216.45,5914.0
2018-07-27 13:00:00,216.76,217.33,215.98,217.33,2525.0,216.76,217.33,215.98,217.33,2525.0
2018-07-27 13:30:00,217.0,217.29,216.36,217.21,3500.0,217.0,217.29,216.36,217.21,3500.0
2018-07-27 14:00:00,217.64,217.72,216.4,216.4,2519.0,217.64,217.72,216.4,216.4,2519.0
2018-07-27 14:30:00,216.43,217.68,216.43,216.98,9350.0,216.43,217.68,216.43,216.98,9350.0
2018-07-27 15:00:00,217.34,217.44,217.04,217.32,4593.0,217.34,217.44,217.04,217.32,4593.0
2018-07-27 15:30:00,217.39,217.97,217.17,217.62,18634.0,217.39,217.97,217.17,217.62,18634.0
2018-07-30 09:30:00,217.9,218.57,217.66,218.1,10274.0,217.9,218.57,217.66,218.1,10274.0
2018-07-30 10:00:00,217.79,218.64,217.27,218.64,800.0,217.79,218.64,217.27,218.64,800.0
2018-07-30 10:30:00,218.37,218.37,217.92,217.92,6070.0,218.37,218.37,217.92,217.92,6070.0
2018-07-30 11:00:00,217.53,218.22,217.07,218.22,7354.0,217.53,218.22,217.07,218.22,7354.0
2018-07-30 11:30:00,218.17,218.17,217.49,217.84,10110.0,218.17,218.17,217.49,217.84,10110.0
2018-07-30 12:00:00,217.56,218.06,217.0,217.0,4759.0,217.56,218.06,217.0,217.0,4759.0
2018-07-30 12:30:00,216.73,217.74,216.72,217.4,5840.0,216.73,217.74,216.72,217.4,5840.0
2018-07-30 13:00:00,216.76,217.62,216.48,217.62,3879.0,216.76,217.62,216.48,217.62,3879.0
2018-07-30 13:30:00,217.32,217.57,217.08,217.32,2984.0,217.32,217.57,217.08,217.32,2984.0
2018-07-30 14:00:00,217.31,217.7,217.09,217.11,3810.0,217.31,217.7,217.09,217.11,3810.0
2018-07-30 14:30:00,217.29,217.29,216.72,217.22,2925.0,217.29,217.29,216.72,217.22,2925.0
2018-07-30 15:00:00,216.92,217.58,216.51,216.51,28867.0,216.92,217.58,216.51,216.51,28867.0
2018-07-30 15:30:00,216.24,216.77,215.79,216.41,27243.0,216.24,216.77,215.79,216.41,27243.0
2018-07-31 09:30:00,216.96,218.02,216.92,216.92,9852.0,216.96,218.02,216.92,216.92,9852.0
2018-07-31 10:00:00,216.9,218.03,216.84,217.04,3900.0,216.9,218.03,216.84,217.04,3900.0
2018-07-31 10:30:00,217.59,218.54,217.42,217.75,6900.0,217.59,218.54,217.42,217.75,6900.0
2018-07-31 11:00:00,217.49,218.63,217.49,218.01,6682.0,217.49,218.63,217.49,218.01,6682.0
2018-07-31 11:30:00,218.68,219.24,218.52,218.75,1738.0,218.68,219.24,218.52,218.75,1738.0
2018-07-31 12:00:00,218.55,219.76,218.55,219.76,5869.0,218.55,219.76,218.55,219.76,5869.0
2018-07-31 12:30:00,219.76,220.14,219.3,220.14,3551.0,219.76,220.14,219.3,220.14,3551.0
2018-07-31 13:00:00,220.22,220.61,219.86,220.56,5658.0,220.22,220.61,219.86,220.56,5658.0
2018-07-31 13:30:00,220.68,220.68,220.13,220.46,3526.0,220.68,220.68,220.13,220.46,3526.0
2018-07-31 14:00:00,220.47,220.68,219.95,220.2,4838.0,220.47,220.68,219.95,220.2,4838.0
2018-07-31 14:30:00,220.0,220.06,219.57,219.82,5623.0,220.0,220.06,219.57,219.82,5623.0
2018-07-31 15:00:00,219.96,219.98,219.37,219.37,9128.0,219.96,219.98,219.37,219.37,9128.0
2018-07-31 15:30:00,219.28,219.74,219.0,219.36,25155.0,219.28,219.74,219.0,219.36,25155.0
2018-08-01 09:30:00,219.09,220.85,218.45,218.72,5257.0,219.09,220.85,218.45,218.72,5257.0
2018-08-01 10:00:00,218.68,218.97,218.44,218.86,10023.0,218.68,218.97,218.44,218.86,10023.0
2018-08-01 10:30:00,218.71,219.23,218.37,219.03,6820.0,218.71,219.23,218.37,219.03,6820.0
2018-08-01 11:00:00,219.03,219.28,218.08,218.41,5721.0,219.03,219.28,218.08,218.41,5721.0
2018-08-01 11:30:00,218.13,218.13,216.57,216.66,6253.0,218.13,218.13,216.57,216.66,6253.0
2018-08-01 12:00:00,216.49,217.19,216.49,217.02,10114.0,216.49,217.19,216.49,217.02,10114.0
2018-08-01 12:30:00,217.02,217.13,216.39,216.72,5100.0,217.02,217.13,216.39,216.72,5100.0
2018-08-01 13:00:00,216.91,217.26,216.22,216.9,5253.0,216.91,217.26,216.22,216.9,5253.0
2018-08-01 13:30:00,216.92,218.08,216.88,217.86,4518.0,216.92,218.08,216.88,217.86,4518.0
2018-08-01 14:00:00,218.08,218.37,216.19,217.6,12284.0,218.08,218.37,216.19,217.6,12284.0
2018-08-01 14:30:00,217.34,217.72,217.16,217.6,5705.0,217.34,217.72,217.16,217.6,5705.0
2018-08-01 15:00:00,217.53,218.14,217.45,217.98,9417.0,217.53,218.14,217.45,217.98,9417.0
2018-08-01 15:30:00,217.68,219.21,217.68,218.72,35355.0,217.68,219.21,217.68,218.72,35355.0
2018-08-02 09:30:00,226.04,230.98,224.55,226.61,33715.0,226.04,230.98,224.55,226.61,33715.0
2018-08-02 10:00:00,226.83,228.24,226.48,228.24,26327.0,226.83,228.24,226.48,228.24,26327.0
2018-08-02 10:30:00,228.19,228.57,225.68,226.51,11236.0,228.19,228.57,225.68,226.51,11236.0
2018-08-02 11:00:00,227.13,227.79,224.74,225.29,12806.0,227.13,227.79,224.74,225.29,12806.0
2018-08-02 11:30:00,224.83,227.65,224.83,225.51,17900.0,224.83,227.65,224.83,225.51,17900.0
2018-08-02 12:00:00,225.55,226.8,225.0,226.22,12421.0,225.55,226.8,225.0,226.22,12421.0
2018-08-02 12:30:00,226.0,227.1,225.47,226.23,12667.0,226.0,227.1,225.47,226.23,12667.0
2018-08-02 13:00:00,226.34,227.01,226.08,226.54,9804.0,226.34,227.01,226.08,226.54,9804.0
2018-08-02 13:30:00,226.7,227.1,226.7,226.7,5944.0,226.7,227.1,226.7,226.7,5944.0
2018-08-02 14:00:00,226.34,226.77,225.58,225.78,11035.0,226.34,226.77,225.58,225.78,11035.0
2018-08-02 14:30:00,226.21,226.21,225.55,225.87,21204.0,226.21,226.21,225.55,225.87,21204.0
2018-08-02 15:00:00,225.68,226.03,224.92,225.83,15772.0,225.68,226.03,224.92,225.83,15772.0
2018-08-02 15:30:00,225.9,227.42,225.21,226.78,60224.0,225.9,227.42,225.21,226.78,60224.0
2018-08-03 09:30:00,226.76,230.3,226.69,228.67,62413.0,226.76,230.3,226.69,228.67,62413.0
2018-08-03 10:00:00,228.4,228.59,227.26,227.96,4400.0,228.4,228.59,227.26,227.96,4400.0
2018-08-03 10:30:00,228.52,228.52,227.25,227.26,6114.0,228.52,228.52,227.25,227.26,6114.0
2018-08-03 11:00:00,227.88,227.88,226.89,226.96,2800.0,227.88,227.88,226.89,226.96,2800.0
2018-08-03 11:30:00,226.56,227.18,226.5,227.16,7014.0,226.56,227.18,226.5,227.16,7014.0
2018-08-03 12:00:00,227.17,227.86,227.17,227.86,4300.0,227.17,227.86,227.17,227.86,4300.0
2018-08-03 12:30:00,228.01,228.01,227.44,227.44,1800.0,228.01,228.01,227.44,227.44,1800.0
2018-08-03 13:00:00,227.55,227.88,227.54,227.8,4988.0,227.55,227.88,227.54,227.8,4988.0
2018-08-03 13:30:00,227.86,228.21,227.85,228.21,1351.0,227.86,228.21,227.85,228.21,1351.0
2018-08-03 14:00:00,227.93,228.01,227.7,227.77,1793.0,227.93,228.01,227.7,227.77,1793.0
2018-08-03 14:30:00,228.01,228.13,227.73,227.87,2200.0,228.01,228.13,227.73,227.87,2200.0
2018-08-03 15:00:00,227.89,228.07,227.61,227.98,10715.0,227.89,228.07,227.61,227.98,10715.0
2018-08-03 15:30:00,227.74,228.21,227.7,227.99,14451.0,227.74,228.21,227.7,227.99,14451.0
2018-08-06 09:30:00,228.95,229.25,225.48,227.29,15689.0,228.95,229.25,225.48,227.29,15689.0
2018-08-06 10:00:00,226.23,227.19,224.76,225.02,15009.0,226.23,227.19,224.76,225.02,15009.0
2018-08-06 10:30:00,224.66,225.35,223.68,223.9,6800.0,224.66,225.35,223.68,223.9,6800.0
2018-08-06 11:00:00,224.09,225.0,223.85,224.77,9018.0,224.09,225.0,223.85,224.77,9018.0
2018-08-06 11:30:00,224.76,225.0,224.36,224.89,4439.0,224.76,225.0,224.36,224.89,4439.0
2018-08-06 12:00:00,224.84,225.15,224.72,224.93,7628.0,224.84,225.15,224.72,224.93,7628.0
2018-08-06 12:30:00,224.94,225.65,224.94,225.25,6790.0,224.94,225.65,224.94,225.25,6790.0
2018-08-06 13:00:00,225.26,225.76,225.26,225.27,7556.0,225.26,225.76,225.26,225.27,7556.0
2018-08-06 13:30:00,225.33,225.42,225.01,225.09,12146.0,225.33,225.42,225.01,225.09,12146.0
2018-08-06 14:00:00,225.17,225.17,224.65,224.9,7734.0,225.17,225.17,224.65,224.9,7734.0
2018-08-06 14:30:00,224.9,225.51,224.73,224.9,8726.0,224.9,225.51,224.73,224.9,8726.0
2018-08-06 15:00:00,225.03,225.51,224.72,225.51,15923.0,225.03,225.51,224.72,225.51,15923.0
2018-08-06 15:30:00,225.78,226.67,225.54,226.35,18730.0,225.78,226.67,225.54,226.35,18730.0
2018-08-07 09:30:00,227.26,229.31,227.26,229.09,6844.0,227.26,229.31,227.26,229.09,6844.0
2018-08-07 10:00:00,229.31,231.8,229.31,231.8,13434.0,229.31,231.8,229.31,231.8,13434.0
2018-08-07 10:30:00,231.85,231.86,230.55,231.01,13844.0,231.85,231.86,230.55,231.01,13844.0
2018-08-07 11:00:00,230.78,231.38,230.75,231.09,16828.0,230.78,231.38,230.75,231.09,16828.0
2018-08-07 11:30:00,230.73,231.49,230.71,230.78,12041.0,230.73,231.49,230.71,230.78,12041.0
2018-08-07 12:00:00,231.11,231.11,230.7,230.98,4747.0,231.11,231.11,230.7,230.98,4747.0
2018-08-07 12:30:00,230.78,231.54,230.78,231.45,6124.0,230.78,231.54,230.78,231.45,6124.0
2018-08-07 13:00:00,231.25,231.39,230.6,230.95,23003.0,231.25,231.39,230.6,230.95,23003.0
2018-08-07 13:30:00,231.09,231.1,230.6,230.84,8825.0,231.09,231.1,230.6,230.84,8825.0
2018-08-07 14:00:00,230.94,231.19,230.85,231.14,6288.0,230.94,231.19,230.85,231.14,6288.0
2018-08-07 14:30:00,231.06,231.7,230.93,231.53,11964.0,231.06,231.7,230.93,231.53,11964.0
2018-08-07 15:00:00,231.66,231.7,231.38,231.5,10157.0,231.66,231.7,231.38,231.5,10157.0
2018-08-07 15:30:00,231.38,232.01,231.11,231.43,25009.0,231.38,232.01,231.11,231.43,25009.0
2018-08-08 09:30:00,231.59,232.9,230.54,231.05,8512.0,231.59,232.9,230.54,231.05,8512.0
2018-08-08 10:00:00,230.63,231.59,230.22,231.43,6569.0,230.63,231.59,230.22,231.43,6569.0
2018-08-08 10:30:00,231.46,232.13,230.77,231.64,7610.0,231.46,232.13,230.77,231.64,7610.0
2018-08-08 11:00:00,231.86,232.67,231.6,231.6,3700.0,231.86,232.67,231.6,231.6,3700.0
2018-08-08 11:30:00,231.44,232.18,231.44,231.89,2660.0,231.44,232.18,231.44,231.89,2660.0
2018-08-08 12:00:00,231.99,232.57,231.71,231.72,2649.0,231.99,232.57,231.71,231.72,2649.0
2018-08-08 12:30:00,232.06,232.7,232.05,232.26,3602.0,232.06,232.7,232.05,232.26,3602.0
2018-08-08 13:00:00,232.36,232.64,232.0,232.0,3100.0,232.36,232.64,232.0,232.0,3100.0
2018-08-08 13:30:00,232.01,232.31,231.82,232.05,5675.0,232.01,232.31,231.82,232.05,5675.0
2018-08-08 14:00:00,232.05,232.27,231.79,231.79,3160.0,232.05,232.27,231.79,231.79,3160.0
2018-08-08 14:30:00,232.11,233.43,231.8,233.01,12762.0,232.11,233.43,231.8,233.01,12762.0
2018-08-08 15:00:00,233.18,233.92,232.92,233.53,7465.0,233.18,233.92,232.92,233.53,7465.0
2018-08-08 15:30:00,233.57,233.68,232.59,232.65,13031.0,233.57,233.68,232.59,232.65,13031.0
2018-08-09 09:30:00,233.17,234.08,232.78,233.19,15816.0,233.17,234.08,232.78,233.19,15816.0
2018-08-09 10:00:00,233.84,235.6,233.84,234.94,13524.0,233.84,235.6,233.84,234.94,13524.0
2018-08-09 10:30:00,234.8,234.8,233.13,233.13,5119.0,234.8,234.8,233.13,233.13,5119.0
2018-08-09 11:00:00,233.08,233.31,232.05,232.23,4727.0,233.08,233.31,232.05,232.23,4727.0
2018-08-09 11:30:00,232.24,232.81,232.12,232.13,6872.0,232.24,232.81,232.12,232.13,6872.0
2018-08-09 12:00:00,232.13,232.66,231.83,232.37,24455.0,232.13,232.66,231.83,232.37,24455.0
2018-08-09 12:30:00,232.41,233.15,232.38,232.94,4460.0,232.41,233.15,232.38,232.94,4460.0
2018-08-09 13:00:00,232.99,233.38,232.86,232.86,9548.0,232.99,233.38,232.86,232.86,9548.0
2018-08-09 13:30:00,232.81,233.07,232.65,233.0,3599.0,232.81,233.07,232.65,233.0,3599.0
2018-08-09 14:00:00,232.99,233.05,232.34,232.79,4898.0,232.99,233.05,232.34,232.79,4898.0
2018-08-09 14:30:00,232.64,233.3,232.64,232.97,6216.0,232.64,233.3,232.64,232.97,6216.0
2018-08-09 15:00:00,233.09,233.18,232.53,233.09,7700.0,233.09,233.18,232.53,233.09,7700.0
2018-08-09 15:30:00,233.4,233.5,231.56,232.0,34547.0,233.4,233.5,231.56,232.0,34547.0
2018-08-10 09:30:00,230.98,231.99,229.91,231.46,4438.0,230.98,231.99,229.91,231.46,4438.0
2018-08-10 10:00:00,230.99,231.69,230.26,231.54,4080.0,230.99,231.69,230.26,231.54,4080.0
2018-08-10 10:30:00,231.63,232.84,231.4,232.84,3598.0,231.63,232.84,231.4,232.84,3598.0
2018-08-10 11:00:00,232.72,233.01,232.45,232.98,3710.0,232.72,233.01,232.45,232.98,3710.0
2018-08-10 11:30:00,233.26,233.39,231.97,232.22,4422.0,233.26,233.39,231.97,232.22,4422.0
2018-08-10 12:00:00,232.02,232.61,231.76,232.09,3398.0,232.02,232.61,231.76,232.09,3398.0
2018-08-10 12:30:00,232.07,232.48,232.0,232.41,4896.0,232.07,232.48,232.0,232.41,4896.0
2018-08-10 13:00:00,232.52,232.52,231.99,232.25,2408.0,232.52,232.52,231.99,232.25,2408.0
2018-08-10 13:30:00,232.02,232.18,231.46,231.72,5633.0,232.02,232.18,231.46,231.72,5633.0
2018-08-10 14:00:00,231.87,232.49,231.8,231.8,3397.0,231.87,232.49,231.8,231.8,3397.0
2018-08-10 14:30:00,231.88,231.94,231.65,231.94,651.0,231.88,231.94,231.65,231.94,651.0
2018-08-10 15:00:00,231.72,232.18,231.27,232.0,4180.0,231.72,232.18,231.27,232.0,4180.0
2018-08-10 15:30:00,231.9,231.9,231.29,231.31,9176.0,231.9,231.9,231.29,231.31,9176.0
2018-08-13 09:30:00,231.93,232.4,231.5,232.0,4499.0,231.93,232.4,231.5,232.0,4499.0
2018-08-13 10:00:00,232.12,232.12,231.12,231.12,5378.0,232.12,232.12,231.12,231.12,5378.0
2018-08-13 10:30:00,231.39,231.39,230.33,230.91,2513.0,231.39,231.39,230.33,230.91,2513.0
2018-08-13 11:00:00,230.94,230.94,230.0,230.25,2042.0,230.94,230.94,230.0,230.25,2042.0
2018-08-13 11:30:00,230.01,230.01,229.24,229.51,3318.0,230.01,230.01,229.24,229.51,3318.0
2018-08-13 12:00:00,229.59,229.84,229.17,229.17,1115.0,229.59,229.84,229.17,229.17,1115.0
2018-08-13 12:30:00,229.09,229.3,228.76,229.14,1400.0,229.09,229.3,228.76,229.14,1400.0
2018-08-13 13:00:00,228.86,229.74,228.86,229.74,1710.0,228.86,229.74,228.86,229.74,1710.0
2018-08-13 13:30:00,229.76,230.04,229.63,230.04,4820.0,229.76,230.04,229.63,230.04,4820.0
2018-08-13 14:00:00,230.03,230.6,229.99,230.6,3549.0,230.03,230.6,229.99,230.6,3549.0
2018-08-13 14:30:00,230.87,230.87,230.18,230.18,1738.0,230.87,230.87,230.18,230.18,1738.0
2018-08-13 15:00:00,230.36,230.76,230.36,230.49,1860.0,230.36,230.76,230.36,230.49,1860.0
2018-08-13 15:30:00,230.71,231.27,230.51,231.05,15893.0,230.71,231.27,230.51,231.05,15893.0
2018-08-14 09:30:00,231.98,232.12,231.11,231.56,2536.0,231.98,232.12,231.11,231.56,2536.0
2018-08-14 10:00:00,231.75,231.96,230.7,231.91,1752.0,231.75,231.96,230.7,231.91,1752.0
2018-08-14 10:30:00,231.87,233.32,231.86,232.76,4647.0,231.87,233.32,231.86,232.76,4647.0
2018-08-14 11:00:00,232.45,233.09,232.44,233.09,1900.0,232.45,233.09,232.44,233.09,1900.0
2018-08-14 11:30:00,233.08,233.25,232.91,233.04,1355.0,233.08,233.25,232.91,233.04,1355.0
2018-08-14 12:00:00,233.38,233.7,233.06,233.06,906.0,233.38,233.7,233.06,233.06,906.0
2018-08-14 12:30:00,233.29,233.54,232.97,233.54,4500.0,233.29,233.54,232.97,233.54,4500.0
2018-08-14 13:00:00,233.5,233.6,233.09,233.09,1900.0,233.5,233.6,233.09,233.09,1900.0
2018-08-14 13:30:00,233.13,233.27,232.97,233.27,800.0,233.13,233.27,232.97,233.27,800.0
2018-08-14 14:00:00,233.16,233.35,233.02,233.02,701.0,233.16,233.35,233.02,233.02,701.0
2018-08-14 14:30:00,232.83,232.83,232.79,232.79,203.0,232.83,232.83,232.79,232.79,203.0
2018-08-14 15:00:00,232.65,233.28,232.64,233.06,2998.0,232.65,233.28,232.64,233.06,2998.0
2018-08-14 15:30:00,233.13,233.13,232.53,232.66,8415.0,233.13,233.13,232.53,232.66,8415.0
2018-08-15 09:30:00,231.69,231.69,229.58,230.05,1440.0,231.69,231.69,229.58,230.05,1440.0
2018-08-15 10:00:00,229.4,229.78,228.62,228.95,3914.0,229.4,229.78,228.62,228.95,3914.0
2018-08-15 10:30:00,228.43,228.43,227.25,227.47,3800.0,228.43,228.43,227.25,227.47,3800.0
2018-08-15 11:00:00,227.41,227.76,226.88,227.76,1700.0,227.41,227.76,226.88,227.76,1700.0
2018-08-15 11:30:00,228.6,229.16,227.94,228.05,3110.0,228.6,229.16,227.94,228.05,3110.0
2018-08-15 12:00:00,228.32,229.51,228.32,229.51,1614.0,228.32,229.51,228.32,229.51,1614.0
2018-08-15 12:30:00,229.22,229.91,229.22,229.9,3560.0,229.22,229.91,229.22,229.9,3560.0
2018-08-15 13:00:00,229.86,230.35,229.21,229.7,3120.0,229.86,230.35,229.21,229.7,3120.0
2018-08-15 13:30:00,229.3,229.64,229.24,229.27,1310.0,229.3,229.64,229.24,229.27,1310.0
2018-08-15 14:00:00,228.73,229.01,228.15,228.56,2118.0,228.73,229.01,228.15,228.56,2118.0
2018-08-15 14:30:00,228.66,229.4,228.66,229.4,3225.0,228.66,229.4,228.66,229.4,3225.0
2018-08-15 15:00:00,229.49,229.82,228.93,228.96,6221.0,229.49,229.82,228.93,228.96,6221.0
2018-08-15 15:30:00,229.35,229.83,229.26,229.61,6165.0,229.35,229.83,229.26,229.61,6165.0
2018-08-16 09:30:00,231.24,232.93,231.24,232.27,3961.0,231.24,232.93,231.24,232.27,3961.0
2018-08-16 10:00:00,232.31,233.07,232.31,232.53,2867.0,232.31,233.07,232.31,232.53,2867.0
2018-08-16 10:30:00,232.83,233.14,232.59,233.07,2941.0,232.83,233.14,232.59,233.07,2941.0
2018-08-16 11:00:00,233.14,233.14,232.76,232.76,5487.0,233.14,233.14,232.76,232.76,5487.0
2018-08-16 11:30:00,232.8,233.07,232.59,232.9,3058.0,232.8,233.07,232.59,232.9,3058.0
2018-08-16 12:00:00,232.95,233.21,232.31,232.31,9200.0,232.95,233.21,232.31,232.31,9200.0
2018-08-16 12:30:00,232.14,232.88,232.14,232.88,2548.0,232.14,232.88,232.14,232.88,2548.0
2018-08-16 13:00:00,232.88,233.08,232.27,232.46,13353.0,232.88,233.08,232.27,232.46,13353.0
2018-08-16 13:30:00,232.16,232.53,231.64,231.74,7024.0,232.16,232.53,231.64,231.74,7024.0
2018-08-16 14:00:00,232.09,232.59,232.09,232.37,3722.0,232.09,232.59,232.09,232.37,3722.0
2018-08-16 14:30:00,232.19,232.52,231.96,232.51,1914.0,232.19,232.52,231.96,232.51,1914.0
2018-08-16 15:00:00,232.6,233.1,232.32,233.01,14785.0,232.6,233.1,232.32,233.01,14785.0
2018-08-16 15:30:00,232.92,232.96,232.43,232.63,19017.0,232.92,232.96,232.43,232.63,19017.0
2018-08-17 09:30:00,232.37,232.37,230.01,231.73,1499.0,232.37,232.37,230.01,231.73,1499.0
2018-08-17 10:00:00,231.71,232.18,231.62,232.18,1713.0,231.71,232.18,231.62,232.18,1713.0
2018-08-17 10:30:00,232.23,233.3,232.23,232.86,11210.0,232.23,233.3,232.23,232.86,11210.0
2018-08-17 11:00:00,232.31,233.29,232.31,233.26,1904.0,232.31,233.29,232.31,233.26,1904.0
2018-08-17 11:30:00,233.28,233.48,232.99,233.41,2918.0,233.28,233.48,232.99,233.41,2918.0
2018-08-17 12:00:00,233.21,233.21,232.76,232.88,2948.0,233.21,233.21,232.76,232.88,2948.0
2018-08-17 12:30:00,232.88,233.07,232.69,232.88,1500.0,232.88,233.07,232.69,232.88,1500.0
2018-08-17 13:00:00,232.76,232.89,232.55,232.55,1338.0,232.76,232.89,232.55,232.55,1338.0
2018-08-17 13:30:00,232.69,232.89,232.26,232.84,1757.0,232.69,232.89,232.26,232.84,1757.0
2018-08-17 14:00:00,232.89,234.37,232.88,234.22,2651.0,232.89,234.37,232.88,234.22,2651.0
2018-08-17 14:30:00,234.06,234.06,233.46,233.72,3827.0,234.06,234.06,233.46,233.72,3827.0
2018-08-17 15:00:00,233.59,233.87,233.38,233.77,2415.0,233.59,233.87,233.38,233.77,2415.0
2018-08-17 15:30:00,233.77,234.47,233.77,234.27,8984.0,233.77,234.47,233.77,234.27,8984.0
2018-08-20 09:30:00,234.77,234.99,234.59,234.84,3691.0,234.77,234.99,234.59,234.84,3691.0
2018-08-20 10:00:00,234.84,235.0,234.5,234.63,8245.0,234.84,235.0,234.5,234.63,8245.0
2018-08-20 10:30:00,234.56,234.56,232.99,232.99,4625.0,234.56,234.56,232.99,232.99,4625.0
2018-08-20 11:00:00,233.22,234.04,233.22,234.04,2133.0,233.22,234.04,233.22,234.04,2133.0
2018-08-20 11:30:00,234.01,234.91,234.01,234.46,5780.0,234.01,234.91,234.01,234.46,5780.0
2018-08-20 12:00:00,234.37,234.42,234.02,234.02,2223.0,234.37,234.42,234.02,234.02,2223.0
2018-08-20 12:30:00,234.05,234.21,234.04,234.06,407.0,234.05,234.21,234.04,234.06,407.0
2018-08-20 13:00:00,234.24,234.45,234.06,234.45,2715.0,234.24,234.45,234.06,234.45,2715.0
2018-08-20 13:30:00,234.38,234.48,234.2,234.44,3200.0,234.38,234.48,234.2,234.44,3200.0
2018-08-20 14:00:00,234.43,234.7,234.32,234.5,14307.0,234.43,234.7,234.32,234.5,14307.0
2018-08-20 14:30:00,234.39,234.42,234.16,234.24,1755.0,234.39,234.42,234.16,234.24,1755.0
2018-08-20 15:00:00,234.31,234.47,234.14,234.14,4000.0,234.31,234.47,234.14,234.14,4000.0
2018-08-20 15:30:00,234.14,234.18,233.79,233.91,10082.0,234.14,234.18,233.79,233.91,10082.0
2018-08-21 09:30:00,234.5,235.31,234.47,235.0,5837.0,234.5,235.31,234.47,235.0,5837.0
2018-08-21 10:00:00,235.29,235.55,235.16,235.3,5608.0,235.29,235.55,235.16,235.3,5608.0
2018-08-21 10:30:00,235.31,235.41,235.0,235.15,3972.0,235.31,235.41,235.0,235.15,3972.0
2018-08-21 11:00:00,235.09,235.14,234.61,234.96,9312.0,235.09,235.14,234.61,234.96,9312.0
2018-08-21 11:30:00,235.18,235.35,235.12,235.35,4614.0,235.18,235.35,235.12,235.35,4614.0
2018-08-21 12:00:00,235.18,235.51,235.1,235.5,8489.0,235.18,235.51,235.1,235.5,8489.0
2018-08-21 12:30:00,235.41,235.81,235.4,235.67,4500.0,235.41,235.81,235.4,235.67,4500.0
2018-08-21 13:00:00,235.58,235.9,235.57,235.76,3700.0,235.58,235.9,235.57,235.76,3700.0
2018-08-21 13:30:00,235.5,235.9,235.5,235.72,1976.0,235.5,235.9,235.5,235.72,1976.0
2018-08-21 14:00:00,235.69,235.69,235.34,235.42,4119.0,235.69,235.69,235.34,235.42,4119.0
2018-08-21 14:30:00,235.38,235.51,235.24,235.49,2715.0,235.38,235.51,235.24,235.49,2715.0
2018-08-21 15:00:00,235.37,235.75,235.37,235.61,8612.0,235.37,235.75,235.37,235.61,8612.0
2018-08-21 15:30:00,235.58,235.79,235.3,235.67,23519.0,235.58,235.79,235.3,235.67,23519.0
2018-08-22 09:30:00,235.64,235.64,234.28,234.28,2093.0,235.64,235.64,234.28,234.28,2093.0
2018-08-22 10:00:00,234.71,235.37,234.71,234.87,2200.0,234.71,235.37,234.71,234.87,2200.0
2018-08-22 10:30:00,234.52,235.04,233.83,234.78,4717.0,234.52,235.04,233.83,234.78,4717.0
2018-08-22 11:00:00,234.92,235.04,234.27,234.55,1714.0,234.92,235.04,234.27,234.55,1714.0
2018-08-22 11:30:00,234.65,234.98,234.4,234.44,1871.0,234.65,234.98,234.4,234.44,1871.0
2018-08-22 12:00:00,234.44,234.74,234.44,234.66,1200.0,234.44,234.74,234.44,234.66,1200.0
2018-08-22 12:30:00,234.82,234.85,234.49,234.49,1659.0,234.82,234.85,234.49,234.49,1659.0
2018-08-22 13:00:00,234.54,234.56,234.23,234.56,1413.0,234.54,234.56,234.23,234.56,1413.0
2018-08-22 13:30:00,234.31,234.56,234.02,234.18,5200.0,234.31,234.56,234.02,234.18,5200.0
2018-08-22 14:00:00,234.17,234.18,233.65,233.88,2576.0,234.17,234.18,233.65,233.88,2576.0
2018-08-22 14:30:00,233.82,234.05,233.79,233.98,2267.0,233.82,234.05,233.79,233.98,2267.0
2018-08-22 15:00:00,233.99,234.06,233.68,233.68,3942.0,233.99,234.06,233.68,233.68,3942.0
2018-08-22 15:30:00,233.6,233.8,233.33,233.46,12413.0,233.6,233.8,233.33,233.46,12413.0
2018-08-23 09:30:00,233.26,234.43,232.95,233.22,3638.0,233.26,234.43,232.95,233.22,3638.0
2018-08-23 10:00:00,233.49,233.49,232.72,233.32,5940.0,233.49,233.49,232.72,233.32,5940.0
2018-08-23 10:30:00,233.53,233.89,233.33,233.54,5295.0,233.53,233.89,233.33,233.54,5295.0
2018-08-23 11:00:00,233.51,233.51,231.8,232.05,13915.0,233.51,233.51,231.8,232.05,13915.0
2018-08-23 11:30:00,231.87,232.13,231.38,231.86,7419.0,231.87,232.13,231.38,231.86,7419.0
2018-08-23 12:00:00,232.1,232.53,232.02,232.2,5350.0,232.1,232.53,232.02,232.2,5350.0
2018-08-23 12:30:00,232.2,232.55,231.99,232.22,18034.0,232.2,232.55,231.99,232.22,18034.0
2018-08-23 13:00:00,232.27,232.4,232.18,232.19,4553.0,232.27,232.4,232.18,232.19,4553.0
2018-08-23 13:30:00,232.31,232.31,231.88,232.05,7921.0,232.31,232.31,231.88,232.05,7921.0
2018-08-23 14:00:00,232.06,232.2,231.87,231.87,7951.0,232.06,232.2,231.87,231.87,7951.0
2018-08-23 14:30:00,232.04,232.13,231.82,231.97,4566.0,232.04,232.13,231.82,231.97,4566.0
2018-08-23 15:00:00,232.03,232.05,231.92,232.05,9508.0,232.03,232.05,231.92,232.05,9508.0
2018-08-23 15:30:00,231.99,232.04,231.69,231.97,41924.0,231.99,232.04,231.69,231.97,41924.0
2018-08-24 09:30:00,232.98,233.69,232.17,232.17,3990.0,232.98,233.69,232.17,232.17,3990.0
2018-08-24 10:00:00,232.65,232.9,232.29,232.41,9250.0,232.65,232.9,232.29,232.41,9250.0
2018-08-24 10:30:00,232.45,234.15,232.3,233.15,16049.0,232.45,234.15,232.3,233.15,16049.0
2018-08-24 11:00:00,233.91,233.91,233.1,233.29,2175.0,233.91,233.91,233.1,233.29,2175.0
2018-08-24 11:30:00,233.78,233.9,233.19,233.19,3715.0,233.78,233.9,233.19,233.19,3715.0
2018-08-24 12:00:00,233.43,233.5,233.31,233.46,3117.0,233.43,233.5,233.31,233.46,3117.0
2018-08-24 12:30:00,233.46,233.7,233.46,233.57,2212.0,233.46,233.7,233.46,233.57,2212.0
2018-08-24 13:00:00,233.57,233.59,232.83,232.83,1821.0,233.57,233.59,232.83,232.83,1821.0
2018-08-24 13:30:00,233.01,233.15,232.66,233.04,3133.0,233.01,233.15,232.66,233.04,3133.0
2018-08-24 14:00:00,232.95,233.13,232.91,232.91,2323.0,232.95,233.13,232.91,232.91,2323.0
2018-08-24 14:30:00,232.98,232.98,232.84,232.98,2478.0,232.98,232.98,232.84,232.98,2478.0
2018-08-24 15:00:00,232.95,232.98,232.81,232.95,1617.0,232.95,232.98,232.81,232.95,1617.0
2018-08-24 15:30:00,232.82,233.06,232.71,232.81,15081.0,232.82,233.06,232.71,232.81,15081.0
2018-08-27 09:30:00,234.16,235.5,234.16,235.27,3785.0,234.16,235.5,234.16,235.27,3785.0
2018-08-27 10:00:00,235.32,236.23,235.13,236.23,4570.0,235.32,236.23,235.13,236.23,4570.0
2018-08-27 10:30:00,236.19,236.19,235.17,235.59,2800.0,236.19,236.19,235.17,235.59,2800.0
2018-08-27 11:00:00,235.8,236.48,235.55,235.98,5600.0,235.8,236.48,235.55,235.98,5600.0
2018-08-27 11:30:00,235.91,236.91,235.8,236.67,7579.0,235.91,236.91,235.8,236.67,7579.0
2018-08-27 12:00:00,236.66,236.66,235.81,235.99,13050.0,236.66,236.66,235.81,235.99,13050.0
2018-08-27 12:30:00,235.96,236.03,235.65,235.65,3305.0,235.96,236.03,235.65,235.65,3305.0
2018-08-27 13:00:00,235.73,235.84,235.51,235.61,2000.0,235.73,235.84,235.51,235.61,2000.0
2018-08-27 13:30:00,235.65,235.65,234.93,235.19,3525.0,235.65,235.65,234.93,235.19,3525.0
2018-08-27 14:00:00,235.24,235.54,234.94,235.05,3512.0,235.24,235.54,234.94,235.05,3512.0
2018-08-27 14:30:00,235.15,235.27,234.88,235.26,4155.0,235.15,235.27,234.88,235.26,4155.0
2018-08-27 15:00:00,235.3,235.6,234.91,234.93,4954.0,235.3,235.6,234.91,234.93,4954.0
2018-08-27 15:30:00,235.22,235.74,235.13,235.51,9113.0,235.22,235.74,235.13,235.51,9113.0
2018-08-28 09:30:00,237.27,237.64,235.07,237.11,10699.0,237.27,237.64,235.07,237.11,10699.0
2018-08-28 10:00:00,236.97,237.92,236.75,236.92,3866.0,236.97,237.92,236.75,236.92,3866.0
2018-08-28 10:30:00,237.03,237.28,236.2,236.22,3929.0,237.03,237.28,236.2,236.22,3929.0
2018-08-28 11:00:00,236.23,237.31,235.73,237.31,2539.0,236.23,237.31,235.73,237.31,2539.0
2018-08-28 11:30:00,237.0,237.08,236.17,236.25,3005.0,237.0,237.08,236.17,236.25,3005.0
2018-08-28 12:00:00,235.94,236.47,235.88,236.34,2500.0,235.94,236.47,235.88,236.34,2500.0
2018-08-28 12:30:00,236.23,236.56,236.14,236.28,2010.0,236.23,236.56,236.14,236.28,2010.0
2018-08-28 13:00:00,236.45,236.83,236.44,236.61,3647.0,236.45,236.83,236.44,236.61,3647.0
2018-08-28 13:30:00,236.45,237.25,236.42,236.87,1539.0,236.45,237.25,236.42,236.87,1539.0
2018-08-28 14:00:00,237.19,237.96,236.89,237.96,2848.0,237.19,237.96,236.89,237.96,2848.0
2018-08-28 14:30:00,237.9,237.97,237.44,237.65,3441.0,237.9,237.97,237.44,237.65,3441.0
2018-08-28 15:00:00,237.66,238.14,237.42,237.57,9554.0,237.66,238.14,237.42,237.57,9554.0
2018-08-28 15:30:00,237.56,237.56,236.47,237.15,25201.0,237.56,237.56,236.47,237.15,25201.0
2018-08-29 09:30:00,237.72,237.72,236.56,236.56,1920.0,237.72,237.72,236.56,236.56,1920.0
2018-08-29 10:00:00,236.37,236.37,235.94,235.94,2346.0,236.37,236.37,235.94,235.94,2346.0
2018-08-29 10:30:00,236.13,237.03,235.86,236.82,2100.0,236.13,237.03,235.86,236.82,2100.0
2018-08-29 11:00:00,236.94,238.05,236.94,238.05,300.0,236.94,238.05,236.94,238.05,300.0
2018-08-29 11:30:00,238.06,238.77,237.77,237.94,6700.0,238.06,238.77,237.77,237.94,6700.0
2018-08-29 12:00:00,237.96,238.77,237.95,238.77,1400.0,237.96,238.77,237.95,238.77,1400.0
2018-08-29 12:30:00,238.59,238.78,238.3,238.36,1822.0,238.59,238.78,238.3,238.36,1822.0
2018-08-29 13:00:00,238.55,238.7,238.16,238.17,1405.0,238.55,238.7,238.16,238.17,1405.0
2018-08-29 13:30:00,237.95,238.08,237.5,237.6,800.0,237.95,238.08,237.5,237.6,800.0
2018-08-29 14:00:00,237.72,238.17,237.53,238.17,1366.0,237.72,238.17,237.53,238.17,1366.0
2018-08-29 14:30:00,238.16,238.25,237.84,237.84,2400.0,238.16,238.25,237.84,237.84,2400.0
2018-08-29 15:00:00,237.75,238.25,237.75,238.09,2100.0,237.75,238.25,237.75,238.09,2100.0
2018-08-29 15:30:00,238.19,238.39,237.68,237.9,9918.0,238.19,238.39,237.68,237.9,9918.0
2018-08-30 09:30:00,237.44,237.71,236.5,237.01,2562.0,237.44,237.71,236.5,237.01,2562.0
2018-08-30 10:00:00,236.97,237.11,236.13,236.22,3126.0,236.97,237.11,236.13,236.22,3126.0
2018-08-30 10:30:00,236.29,237.03,236.29,236.7,1500.0,236.29,237.03,236.29,236.7,1500.0
2018-08-30 11:00:00,236.83,237.24,236.16,236.53,4753.0,236.83,237.24,236.16,236.53,4753.0
2018-08-30 11:30:00,236.24,236.35,236.13,236.13,448.0,236.24,236.35,236.13,236.13,448.0
2018-08-30 12:00:00,236.03,236.73,235.92,236.73,1500.0,236.03,236.73,235.92,236.73,1500.0
2018-08-30 12:30:00,236.58,236.89,236.58,236.89,900.0,236.58,236.89,236.58,236.89,900.0
2018-08-30 13:00:00,237.25,237.49,236.85,237.49,1700.0,237.25,237.49,236.85,237.49,1700.0
2018-08-30 13:30:00,237.58,237.93,237.44,237.51,3600.0,237.58,237.93,237.44,237.51,3600.0
2018-08-30 14:00:00,237.33,237.61,236.43,236.53,3752.0,237.33,237.61,236.43,236.53,3752.0
2018-08-30 14:30:00,236.68,237.34,236.58,236.97,2890.0,236.68,237.34,236.58,236.97,2890.0
2018-08-30 15:00:00,236.61,236.63,235.09,235.35,10903.0,236.61,236.63,235.09,235.35,10903.0
2018-08-30 15:30:00,235.32,236.48,235.04,236.25,17326.0,235.32,236.48,235.04,236.25,17326.0
2018-08-31 09:30:00,234.99,236.64,234.99,236.36,2622.0,234.99,236.64,234.99,236.36,2622.0
2018-08-31 10:00:00,236.27,236.71,235.87,235.87,2068.0,236.27,236.71,235.87,235.87,2068.0
2018-08-31 10:30:00,235.58,235.7,235.58,235.7,400.0,235.58,235.7,235.58,235.7,400.0
2018-08-31 11:00:00,236.04,236.62,235.57,236.32,3026.0,236.04,236.62,235.57,236.32,3026.0
2018-08-31 11:30:00,236.2,236.73,235.79,235.81,4638.0,236.2,236.73,235.79,235.81,4638.0
2018-08-31 12:00:00,235.81,235.84,235.42,235.84,1561.0,235.81,235.84,235.42,235.84,1561.0
2018-08-31 12:30:00,235.93,237.14,235.93,236.69,1915.0,235.93,237.14,235.93,236.69,1915.0
2018-08-31 13:00:00,236.81,236.99,236.63,236.72,1403.0,236.81,236.99,236.63,236.72,1403.0
2018-08-31 13:30:00,236.81,237.44,236.65,237.02,3285.0,236.81,237.44,236.65,237.02,3285.0
2018-08-31 14:00:00,237.15,237.4,236.78,236.79,2603.0,237.15,237.4,236.78,236.79,2603.0
2018-08-31 14:30:00,236.63,237.47,236.62,237.28,3360.0,236.63,237.47,236.62,237.28,3360.0
2018-08-31 15:00:00,237.28,237.9,237.13,237.21,6772.0,237.28,237.9,237.13,237.21,6772.0
2018-08-31 15:30:00,237.25,237.84,237.12,237.26,27018.0,237.25,237.84,237.12,237.26,27018.0
2018-09-04 09:30:00,236.57,236.57,235.15,235.76,1900.0,236.57,236.57,235.15,235.76,1900.0
2018-09-04 10:00:00,235.85,236.4,235.63,235.63,3568.0,235.85,236.4,235.63,235.63,3568.0
2018-09-04 10:30:00,235.59,237.49,235.58,237.23,2389.0,235.59,237.49,235.58,237.23,2389.0
2018-09-04 11:00:00,237.33,237.33,235.94,235.94,1600.0,237.33,237.33,235.94,235.94,1600.0
2018-09-04 11:30:00,235.88,236.25,235.44,235.45,3302.0,235.88,236.25,235.44,235.45,3302.0
2018-09-04 12:00:00,235.5,235.94,235.49,235.78,1200.0,235.5,235.94,235.49,235.78,1200.0
2018-09-04 12:30:00,235.82,236.21,235.8,236.21,800.0,235.82,236.21,235.8,236.21,800.0
2018-09-04 13:00:00,236.41,237.07,236.41,237.0,9918.0,236.41,237.07,236.41,237.0,9918.0
2018-09-04 13:30:00,236.76,237.69,236.76,237.69,2100.0,236.76,237.69,236.76,237.69,2100.0
2018-09-04 14:00:00,237.58,238.58,237.52,238.58,1652.0,237.58,238.58,237.52,238.58,1652.0
2018-09-04 14:30:00,238.35,239.07,238.35,239.07,3600.0,238.35,239.07,238.35,239.07,3600.0
2018-09-04 15:00:00,239.17,239.46,238.82,239.27,4901.0,239.17,239.46,238.82,239.27,4901.0
2018-09-04 15:30:00,239.21,239.63,238.96,239.53,10962.0,239.21,239.63,238.96,239.53,10962.0
2018-09-05 09:30:00,238.78,239.35,238.7,239.17,7045.0,238.78,239.35,238.7,239.17,7045.0
2018-09-05 10:00:00,239.19,239.5,238.87,239.43,9498.0,239.19,239.5,238.87,239.43,9498.0
2018-09-05 10:30:00,239.8,241.31,239.24,241.31,5435.0,239.8,241.31,239.24,241.31,5435.0
2018-09-05 11:00:00,241.18,241.38,240.61,240.96,9986.0,241.18,241.38,240.61,240.96,9986.0
2018-09-05 11:30:00,240.91,241.53,240.81,241.45,5966.0,240.91,241.53,240.81,241.45,5966.0
2018-09-05 12:00:00,241.26,241.48,240.9,241.08,6235.0,241.26,241.48,240.9,241.08,6235.0
2018-09-05 12:30:00,241.21,241.44,240.94,241.22,2116.0,241.21,241.44,240.94,241.22,2116.0
2018-09-05 13:00:00,240.95,241.43,240.81,241.43,2812.0,240.95,241.43,240.81,241.43,2812.0
2018-09-05 13:30:00,241.49,241.54,240.75,241.05,2112.0,241.49,241.54,240.75,241.05,2112.0
2018-09-05 14:00:00,241.11,241.49,241.01,241.41,2202.0,241.11,241.49,241.01,241.41,2202.0
2018-09-05 14:30:00,241.35,241.58,240.81,241.15,4989.0,241.35,241.58,240.81,241.15,4989.0
2018-09-05 15:00:00,241.12,241.8,240.89,241.46,4496.0,241.12,241.8,240.89,241.46,4496.0
2018-09-05 15:30:00,241.49,241.79,241.28,241.69,23281.0,241.49,241.79,241.28,241.69,23281.0
2018-09-06 09:30:00,242.13,243.94,241.6,243.94,3112.0,242.13,243.94,241.6,243.94,3112.0
2018-09-06 10:00:00,243.39,243.77,242.48,243.07,2228.0,243.39,243.77,242.48,243.07,2228.0
2018-09-06 10:30:00,242.67,243.37,241.91,242.67,2200.0,242.67,243.37,241.91,242.67,2200.0
2018-09-06 11:00:00,242.0,242.22,241.54,242.01,2800.0,242.0,242.22,241.54,242.01,2800.0
2018-09-06 11:30:00,242.15,242.35,242.0,242.0,1100.0,242.15,242.35,242.0,242.0,1100.0
2018-09-06 12:00:00,242.46,242.46,242.0,242.0,600.0,242.46,242.46,242.0,242.0,600.0
2018-09-06 12:30:00,242.3,242.75,242.03,242.75,5500.0,242.3,242.75,242.03,242.75,5500.0
2018-09-06 13:00:00,242.24,242.76,242.23,242.55,700.0,242.24,242.76,242.23,242.55,700.0
2018-09-06 13:30:00,242.54,242.63,242.34,242.63,4540.0,242.54,242.63,242.34,242.63,4540.0
2018-09-06 14:00:00,242.84,242.84,241.92,242.8,3456.0,242.84,242.84,241.92,242.8,3456.0
2018-09-06 14:30:00,242.83,243.18,242.83,242.94,400.0,242.83,243.18,242.83,242.94,400.0
2018-09-06 15:00:00,243.18,243.63,243.09,243.46,2931.0,243.18,243.63,243.09,243.46,2931.0
2018-09-06 15:30:00,243.21,243.24,242.37,242.68,15022.0,243.21,243.24,242.37,242.68,15022.0
2018-09-07 09:30:00,241.88,243.06,240.92,242.01,4889.0,241.88,243.06,240.92,242.01,4889.0
2018-09-07 10:00:00,242.14,243.34,242.14,242.52,1774.0,242.14,243.34,242.14,242.52,1774.0
2018-09-07 10:30:00,242.6,242.65,242.05,242.2,2744.0,242.6,242.65,242.05,242.2,2744.0
2018-09-07 11:00:00,242.23,242.59,242.0,242.05,2999.0,242.23,242.59,242.0,242.05,2999.0
2018-09-07 11:30:00,242.61,242.86,242.34,242.34,1041.0,242.61,242.86,242.34,242.34,1041.0
2018-09-07 12:00:00,242.29,242.43,241.0,241.0,4568.0,242.29,242.43,241.0,241.0,4568.0
2018-09-07 12:30:00,241.16,241.53,240.98,241.53,5794.0,241.16,241.53,240.98,241.53,5794.0
2018-09-07 13:00:00,241.61,241.61,240.68,240.68,3101.0,241.61,241.61,240.68,240.68,3101.0
2018-09-07 13:30:00,241.23,241.25,240.48,241.14,1378.0,241.23,241.25,240.48,241.14,1378.0
2018-09-07 14:00:00,241.03,241.52,241.03,241.52,1785.0,241.03,241.52,241.03,241.52,1785.0
2018-09-07 14:30:00,241.28,241.64,241.27,241.64,1600.0,241.28,241.64,241.27,241.64,1600.0
2018-09-07 15:00:00,241.84,241.84,241.3,241.7,3274.0,241.84,241.84,241.3,241.7,3274.0
2018-09-07 15:30:00,241.68,241.98,241.47,241.63,8445.0,241.68,241.98,241.47,241.63,8445.0
2018-09-10 09:30:00,242.71,244.02,242.71,242.79,1609.0,242.71,244.02,242.71,242.79,1609.0
2018-09-10 10:00:00,243.92,244.59,243.56,243.61,5516.0,243.92,244.59,243.56,243.61,5516.0
2018-09-10 10:30:00,243.56,244.34,243.56,244.09,4024.0,243.56,244.34,243.56,244.09,4024.0
2018-09-10 11:00:00,244.0,244.76,243.86,244.76,3663.0,244.0,244.76,243.86,244.76,3663.0
2018-09-10 11:30:00,244.54,244.55,244.07,244.19,2225.0,244.54,244.55,244.07,244.19,2225.0
2018-09-10 12:00:00,244.11,244.11,242.96,242.97,1869.0,244.11,244.11,242.96,242.97,1869.0
2018-09-10 12:30:00,243.33,243.46,242.92,243.27,1400.0,243.33,243.46,242.92,243.27,1400.0
2018-09-10 13:00:00,243.44,243.74,243.43,243.73,1489.0,243.44,243.74,243.43,243.73,1489.0
2018-09-10 13:30:00,243.66,243.98,243.32,243.98,2500.0,243.66,243.98,243.32,243.98,2500.0
2018-09-10 14:00:00,243.96,244.24,243.75,244.17,3275.0,243.96,244.24,243.75,244.17,3275.0
2018-09-10 14:30:00,244.31,244.33,243.5,243.5,5099.0,244.31,244.33,243.5,243.5,5099.0
2018-09-10 15:00:00,243.47,243.54,242.9,243.34,3115.0,243.47,243.54,242.9,243.34,3115.0
2018-09-10 15:30:00,243.43,243.43,242.67,242.88,8093.0,243.43,243.43,242.67,242.88,8093.0
2018-09-11 09:30:00,242.22,242.85,241.43,242.85,1552.0,242.22,242.85,241.43,242.85,1552.0
2018-09-11 10:00:00,242.21,242.21,242.01,242.01,631.0,242.21,242.21,242.01,242.01,631.0
2018-09-11 10:30:00,241.52,241.89,241.0,241.87,9406.0,241.52,241.89,241.0,241.87,9406.0
2018-09-11 11:00:00,241.89,243.0,241.8,243.0,12682.0,241.89,243.0,241.8,243.0,12682.0
2018-09-11 11:30:00,243.48,243.99,243.29,243.99,1100.0,243.48,243.99,243.29,243.99,1100.0
2018-09-11 12:00:00,244.43,244.48,243.72,244.01,1600.0,244.43,244.48,243.72,244.01,1600.0
2018-09-11 12:30:00,243.61,244.41,243.61,244.16,2966.0,243.61,244.41,243.61,244.16,2966.0
2018-09-11 13:00:00,244.44,244.44,243.45,243.69,2013.0,244.44,244.44,243.45,243.69,2013.0
2018-09-11 13:30:00,243.95,243.95,242.89,242.89,1685.0,243.95,243.95,242.89,242.89,1685.0
2018-09-11 14:00:00,243.52,243.8,243.35,243.76,2291.0,243.52,243.8,243.35,243.76,2291.0
2018-09-11 14:30:00,243.68,243.7,242.61,242.82,2062.0,243.68,243.7,242.61,242.82,2062.0
2018-09-11 15:00:00,242.77,243.26,242.64,242.85,3497.0,242.77,243.26,242.64,242.85,3497.0
2018-09-11 15:30:00,243.02,243.25,242.78,243.07,8782.0,243.02,243.25,242.78,243.07,8782.0
2018-09-12 09:30:00,242.85,244.05,242.85,243.49,1811.0,242.85,244.05,242.85,243.49,1811.0
2018-09-12 10:00:00,243.38,244.04,241.03,241.03,2441.0,243.38,244.04,241.03,241.03,2441.0
2018-09-12 10:30:00,241.7,242.14,240.96,241.79,2081.0,241.7,242.14,240.96,241.79,2081.0
2018-09-12 11:00:00,242.36,243.42,241.9,242.67,4565.0,242.36,243.42,241.9,242.67,4565.0
2018-09-12 11:30:00,242.68,242.68,241.83,241.98,3448.0,242.68,242.68,241.83,241.98,3448.0
2018-09-12 12:00:00,242.37,243.31,242.17,243.31,8246.0,242.37,243.31,242.17,243.31,8246.0
2018-09-12 12:30:00,243.76,243.76,243.0,243.25,3261.0,243.76,243.76,243.0,243.25,3261.0
2018-09-12 13:00:00,243.06,243.3,243.01,243.2,900.0,243.06,243.3,243.01,243.2,900.0
2018-09-12 13:30:00,243.18,243.18,242.72,242.74,10303.0,243.18,243.18,242.72,242.74,10303.0
2018-09-12 14:00:00,242.53,243.3,242.53,243.3,2579.0,242.53,243.3,242.53,243.3,2579.0
2018-09-12 14:30:00,243.34,243.49,243.22,243.4,3138.0,243.34,243.49,243.22,243.4,3138.0
2018-09-12 15:00:00,243.24,243.82,242.89,243.82,2838.0,243.24,243.82,242.89,243.82,2838.0
2018-09-12 15:30:00,243.5,243.67,243.17,243.22,14242.0,243.5,243.67,243.17,243.22,14242.0
2018-09-13 09:30:00,243.95,246.9,243.95,246.68,18898.0,243.95,246.9,243.95,246.68,18898.0
2018-09-13 10:00:00,246.53,247.33,245.95,245.95,12605.0,246.53,247.33,245.95,245.95,12605.0
2018-09-13 10:30:00,246.1,246.25,245.5,245.6,1900.0,246.1,246.25,245.5,245.6,1900.0
2018-09-13 11:00:00,245.61,246.23,245.35,245.5,2937.0,245.61,246.23,245.35,245.5,2937.0
2018-09-13 11:30:00,245.58,245.62,245.02,245.39,3300.0,245.58,245.62,245.02,245.39,3300.0
2018-09-13 12:00:00,245.26,245.28,244.57,244.7,2265.0,245.26,245.28,244.57,244.7,2265.0
2018-09-13 12:30:00,244.72,244.81,243.87,243.87,1610.0,244.72,244.81,243.87,243.87,1610.0
2018-09-13 13:00:00,243.93,244.06,243.73,244.0,4861.0,243.93,244.06,243.73,244.0,4861.0
2018-09-13 13:30:00,243.99,244.11,243.83,243.97,4441.0,243.99,244.11,243.83,243.97,4441.0
2018-09-13 14:00:00,243.83,244.0,243.54,243.54,3805.0,243.83,244.0,243.54,243.54,3805.0
2018-09-13 14:30:00,243.4,243.58,243.08,243.24,4215.0,243.4,243.58,243.08,243.24,4215.0
2018-09-13 15:00:00,243.23,243.42,242.96,243.42,5048.0,243.23,243.42,242.96,243.42,5048.0
2018-09-13 15:30:00,243.5,244.15,243.22,244.0,16419.0,243.5,244.15,243.22,244.0,16419.0
2018-09-14 09:30:00,244.07,245.76,244.07,244.08,5535.0,244.07,245.76,244.07,244.08,5535.0
2018-09-14 10:00:00,244.62,245.33,244.62,245.04,1300.0,244.62,245.33,244.62,245.04,1300.0
2018-09-14 10:30:00,245.28,246.25,245.28,245.8,3011.0,245.28,246.25,245.28,245.8,3011.0
2018-09-14 11:00:00,245.72,247.13,245.72,247.13,9289.0,245.72,247.13,245.72,247.13,9289.0
2018-09-14 11:30:00,246.92,247.85,246.92,247.27,4600.0,246.92,247.85,246.92,247.27,4600.0
2018-09-14 12:00:00,247.0,247.0,245.64,246.23,5100.0,247.0,247.0,245.64,246.23,5100.0
2018-09-14 12:30:00,245.75,246.42,245.75,246.07,1320.0,245.75,246.42,245.75,246.07,1320.0
2018-09-14 13:00:00,246.3,246.63,246.17,246.63,1325.0,246.3,246.63,246.17,246.63,1325.0
2018-09-14 13:30:00,247.04,247.14,246.65,246.67,4388.0,247.04,247.14,246.65,246.67,4388.0
2018-09-14 14:00:00,246.84,247.25,246.32,247.18,1600.0,246.84,247.25,246.32,247.18,1600.0
2018-09-14 14:30:00,246.98,247.35,246.81,247.35,2242.0,246.98,247.35,246.81,247.35,2242.0
2018-09-14 15:00:00,247.35,247.9,247.35,247.68,6494.0,247.35,247.9,247.35,247.68,6494.0
2018-09-14 15:30:00,247.73,248.0,247.25,247.52,22087.0,247.73,248.0,247.25,247.52,22087.0
2018-09-17 09:30:00,247.53,247.98,245.04,245.19,4081.0,247.53,247.98,245.04,245.19,4081.0
2018-09-17 10:00:00,245.65,246.47,245.44,246.47,4921.0,245.65,246.47,245.44,246.47,4921.0
2018-09-17 10:30:00,246.19,246.96,246.15,246.55,16700.0,246.19,246.96,246.15,246.55,16700.0
2018-09-17 11:00:00,246.95,247.27,246.81,246.93,5886.0,246.95,247.27,246.81,246.93,5886.0
2018-09-17 11:30:00,247.02,247.5,247.02,247.4,1400.0,247.02,247.5,247.02,247.4,1400.0
2018-09-17 12:00:00,247.33,247.48,246.79,246.96,3922.0,247.33,247.48,246.79,246.96,3922.0
2018-09-17 12:30:00,246.96,247.3,246.96,247.2,5265.0,246.96,247.3,246.96,247.2,5265.0
2018-09-17 13:00:00,247.22,247.22,246.54,246.61,2276.0,247.22,247.22,246.54,246.61,2276.0
2018-09-17 13:30:00,246.46,246.94,246.28,246.77,1700.0,246.46,246.94,246.28,246.77,1700.0
2018-09-17 14:00:00,246.86,247.64,246.85,247.55,3936.0,246.86,247.64,246.85,247.55,3936.0
2018-09-17 14:30:00,247.23,247.58,247.21,247.48,4014.0,247.23,247.58,247.21,247.48,4014.0
2018-09-17 15:00:00,247.48,247.48,246.93,247.08,6761.0,247.48,247.48,246.93,247.08,6761.0
2018-09-17 15:30:00,247.15,247.91,247.14,247.62,17279.0,247.15,247.91,247.14,247.62,17279.0
2018-09-18 09:30:00,248.05,250.87,248.05,248.78,12387.0,248.05,250.87,248.05,248.78,12387.0
2018-09-18 10:00:00,248.15,248.9,248.09,248.27,9900.0,248.15,248.9,248.09,248.27,9900.0
2018-09-18 10:30:00,248.62,248.86,247.73,248.78,2848.0,248.62,248.86,247.73,248.78,2848.0
2018-09-18 11:00:00,249.06,250.19,248.81,250.05,15618.0,249.06,250.19,248.81,250.05,15618.0
2018-09-18 11:30:00,249.88,250.13,249.61,249.97,9500.0,249.88,250.13,249.61,249.97,9500.0
2018-09-18 12:00:00,250.09,250.25,249.2,249.26,6041.0,250.09,250.25,249.2,249.26,6041.0
2018-09-18 12:30:00,249.17,249.25,248.79,248.79,1809.0,249.17,249.25,248.79,248.79,1809.0
2018-09-18 13:00:00,248.51,248.71,247.48,247.48,2950.0,248.51,248.71,247.48,247.48,2950.0
2018-09-18 13:30:00,248.04,248.97,247.27,248.7,13116.0,248.04,248.97,247.27,248.7,13116.0
2018-09-18 14:00:00,248.69,249.6,248.69,249.45,7505.0,248.69,249.6,248.69,249.45,7505.0
2018-09-18 14:30:00,249.49,249.61,249.26,249.5,5686.0,249.49,249.61,249.26,249.5,5686.0
2018-09-18 15:00:00,249.29,249.38,247.96,248.55,16083.0,249.29,249.38,247.96,248.55,16083.0
2018-09-18 15:30:00,248.45,248.52,247.71,247.81,19125.0,248.45,248.52,247.71,247.81,19125.0
2018-09-19 09:30:00,248.3,249.62,247.63,247.63,853.0,248.3,249.62,247.63,247.63,853.0
2018-09-19 10:00:00,247.71,247.87,247.26,247.26,4022.0,247.71,247.87,247.26,247.26,4022.0
2018-09-19 10:30:00,247.55,248.16,247.19,247.96,9053.0,247.55,248.16,247.19,247.96,9053.0
2018-09-19 11:00:00,247.75,247.94,247.0,247.01,5090.0,247.75,247.94,247.0,247.01,5090.0
2018-09-19 11:30:00,246.81,247.26,246.81,247.22,3958.0,246.81,247.26,246.81,247.22,3958.0
2018-09-19 12:00:00,247.64,247.64,247.07,247.24,3600.0,247.64,247.64,247.07,247.24,3600.0
2018-09-19 12:30:00,247.29,247.33,246.83,247.03,4300.0,247.29,247.33,246.83,247.03,4300.0
2018-09-19 13:00:00,247.18,247.34,247.04,247.2,3119.0,247.18,247.34,247.04,247.2,3119.0
2018-09-19 13:30:00,247.09,247.38,246.61,246.79,3734.0,247.09,247.38,246.61,246.79,3734.0
2018-09-19 14:00:00,246.79,247.0,246.6,246.92,5646.0,246.79,247.0,246.6,246.92,5646.0
2018-09-19 14:30:00,246.86,246.86,245.65,245.8,5435.0,246.86,246.86,245.65,245.8,5435.0
2018-09-19 15:00:00,245.48,245.48,244.55,244.76,7550.0,245.48,245.48,244.55,244.76,7550.0
2018-09-19 15:30:00,244.77,245.83,244.7,245.57,23208.0,244.77,245.83,244.7,245.57,23208.0
2018-09-20 09:30:00,246.98,247.05,244.83,245.62,30817.0,246.98,247.05,244.83,245.62,30817.0
2018-09-20 10:00:00,245.84,247.27,245.83,246.48,8216.0,245.84,247.27,245.83,246.48,8216.0
2018-09-20 10:30:00,246.09,246.68,246.08,246.68,4300.0,246.09,246.68,246.08,246.68,4300.0
2018-09-20 11:00:00,246.87,247.39,246.49,246.5,3106.0,246.87,247.39,246.49,246.5,3106.0
2018-09-20 11:30:00,246.74,247.38,246.46,247.38,2033.0,246.74,247.38,246.46,247.38,2033.0
2018-09-20 12:00:00,247.35,247.44,247.05,247.2,3000.0,247.35,247.44,247.05,247.2,3000.0
2018-09-20 12:30:00,247.19,247.4,246.21,246.57,9000.0,247.19,247.4,246.21,246.57,9000.0
2018-09-20 13:00:00,246.46,246.48,245.57,245.67,4703.0,246.46,246.48,245.57,245.67,4703.0
2018-09-20 13:30:00,245.56,245.99,245.56,245.9,15005.0,245.56,245.99,245.56,245.9,15005.0
2018-09-20 14:00:00,245.74,246.17,245.74,246.12,5943.0,245.74,246.17,245.74,246.12,5943.0
2018-09-20 14:30:00,246.38,246.38,245.88,246.02,3717.0,246.38,246.38,245.88,246.02,3717.0
2018-09-20 15:00:00,246.13,246.29,245.96,246.22,6687.0,246.13,246.29,245.96,246.22,6687.0
2018-09-20 15:30:00,246.06,246.19,245.81,246.07,22120.0,246.06,246.19,245.81,246.07,22120.0
2018-09-21 09:30:00,246.97,250.27,246.97,248.53,40875.0,246.97,250.27,246.97,248.53,40875.0
2018-09-21 10:00:00,249.22,249.93,248.04,248.6,3983.0,249.22,249.93,248.04,248.6,3983.0
2018-09-21 10:30:00,249.01,249.04,247.92,248.29,6186.0,249.01,249.04,247.92,248.29,6186.0
2018-09-21 11:00:00,248.11,248.11,247.26,247.89,3701.0,248.11,248.11,247.26,247.89,3701.0
2018-09-21 11:30:00,247.79,247.8,247.58,247.74,2624.0,247.79,247.8,247.58,247.74,2624.0
2018-09-21 12:00:00,247.88,248.22,247.34,247.47,3400.0,247.88,248.22,247.34,247.47,3400.0
2018-09-21 12:30:00,247.35,247.35,246.98,247.05,1828.0,247.35,247.35,246.98,247.05,1828.0
2018-09-21 13:00:00,247.16,247.4,246.58,246.88,2300.0,247.16,247.4,246.58,246.88,2300.0
2018-09-21 13:30:00,247.16,247.18,246.78,247.18,2000.0,247.16,247.18,246.78,247.18,2000.0
2018-09-21 14:00:00,247.4,247.48,247.03,247.03,5289.0,247.4,247.48,247.03,247.03,5289.0
2018-09-21 14:30:00,247.03,247.42,247.0,247.08,4798.0,247.03,247.42,247.0,247.08,4798.0
2018-09-21 15:00:00,247.3,247.5,247.04,247.04,4970.0,247.3,247.5,247.04,247.04,4970.0
2018-09-21 15:30:00,246.89,247.49,246.79,247.43,47336.0,246.89,247.49,246.79,247.43,47336.0
2018-09-24 09:30:00,247.4,247.4,246.33,246.33,2427.0,247.4,247.4,246.33,246.33,2427.0
2018-09-24 10:00:00,246.33,246.33,243.87,244.35,4265.0,246.33,246.33,243.87,244.35,4265.0
2018-09-24 10:30:00,244.3,244.86,243.88,243.89,4704.0,244.3,244.86,243.88,243.89,4704.0
2018-09-24 11:00:00,243.63,244.45,243.32,244.45,1400.0,243.63,244.45,243.32,244.45,1400.0
2018-09-24 11:30:00,244.48,244.84,244.4,244.4,700.0,244.48,244.84,244.4,244.4,700.0
2018-09-24 12:00:00,244.14,244.45,243.69,243.69,1140.0,244.14,244.45,243.69,243.69,1140.0
2018-09-24 12:30:00,243.83,244.21,243.37,244.21,5547.0,243.83,244.21,243.37,244.21,5547.0
2018-09-24 13:00:00,244.0,244.37,243.84,243.84,2200.0,244.0,244.37,243.84,243.84,2200.0
2018-09-24 13:30:00,244.37,244.85,244.25,244.25,1925.0,244.37,244.85,244.25,244.25,1925.0
2018-09-24 14:00:00,244.11,244.22,243.91,243.92,611.0,244.11,244.22,243.91,243.92,611.0
2018-09-24 14:30:00,244.31,244.49,244.06,244.42,1413.0,244.31,244.49,244.06,244.42,1413.0
2018-09-24 15:00:00,244.38,244.41,243.63,243.63,8041.0,244.38,244.41,243.63,243.63,8041.0
2018-09-24 15:30:00,243.67,243.99,243.04,243.78,15096.0,243.67,243.99,243.04,243.78,15096.0
2018-09-25 09:30:00,244.53,245.94,243.75,244.03,4366.0,244.53,245.94,243.75,244.03,4366.0
2018-09-25 10:00:00,244.51,245.44,244.27,244.95,11144.0,244.51,245.44,244.27,244.95,11144.0
2018-09-25 10:30:00,245.22,245.59,244.89,245.59,9573.0,245.22,245.59,244.89,245.59,9573.0
2018-09-25 11:00:00,245.26,245.65,244.97,245.65,4632.0,245.26,245.65,244.97,245.65,4632.0
2018-09-25 11:30:00,245.7,245.9,245.7,245.87,1600.0,245.7,245.9,245.7,245.87,1600.0
2018-09-25 12:00:00,245.91,246.38,245.75,246.01,4713.0,245.91,246.38,245.75,246.01,4713.0
2018-09-25 12:30:00,246.11,246.38,245.96,246.34,3805.0,246.11,246.38,245.96,246.34,3805.0
2018-09-25 13:00:00,245.84,246.17,245.84,245.99,2215.0,245.84,246.17,245.84,245.99,2215.0
2018-09-25 13:30:00,245.79,245.9,245.36,245.53,5996.0,245.79,245.9,245.36,245.53,5996.0
2018-09-25 14:00:00,245.55,245.95,245.55,245.94,1215.0,245.55,245.95,245.55,245.94,1215.0
2018-09-25 14:30:00,246.25,246.36,245.96,246.03,2900.0,246.25,246.36,245.96,246.03,2900.0
2018-09-25 15:00:00,246.04,246.31,244.88,245.53,16316.0,246.04,246.31,244.88,245.53,16316.0
2018-09-25 15:30:00,245.5,245.65,244.72,244.86,34939.0,245.5,245.65,244.72,244.86,34939.0
2018-09-26 09:30:00,245.25,245.42,243.75,243.88,3908.0,245.25,245.42,243.75,243.88,3908.0
2018-09-26 10:00:00,243.91,244.05,243.21,243.45,5072.0,243.91,244.05,243.21,243.45,5072.0
2018-09-26 10:30:00,243.71,243.71,243.12,243.12,5312.0,243.71,243.71,243.12,243.12,5312.0
2018-09-26 11:00:00,243.0,243.87,242.95,243.66,4439.0,243.0,243.87,242.95,243.66,4439.0
2018-09-26 11:30:00,243.34,243.34,242.97,243.04,3327.0,243.34,243.34,242.97,243.04,3327.0
2018-09-26 12:00:00,243.15,243.23,242.88,243.23,2850.0,243.15,243.23,242.88,243.23,2850.0
2018-09-26 12:30:00,243.54,244.28,243.54,244.28,2642.0,243.54,244.28,243.54,244.28,2642.0
2018-09-26 13:00:00,244.2,244.3,244.08,244.28,2524.0,244.2,244.3,244.08,244.28,2524.0
2018-09-26 13:30:00,244.29,244.52,244.01,244.01,2851.0,244.29,244.52,244.01,244.01,2851.0
2018-09-26 14:00:00,244.3,244.77,244.28,244.72,3400.0,244.3,244.77,244.28,244.72,3400.0
2018-09-26 14:30:00,244.17,244.3,243.53,244.29,2309.0,244.17,244.3,243.53,244.29,2309.0
2018-09-26 15:00:00,243.94,245.21,243.84,244.77,4755.0,243.94,245.21,243.84,244.77,4755.0
2018-09-26 15:30:00,244.71,244.71,242.74,243.16,19705.0,244.71,244.71,242.74,243.16,19705.0
2018-09-27 09:30:00,244.15,244.94,243.72,244.18,7388.0,244.15,244.94,243.72,244.18,7388.0
2018-09-27 10:00:00,244.29,245.48,244.16,244.16,6915.0,244.29,245.48,244.16,244.16,6915.0
2018-09-27 10:30:00,244.25,244.65,244.23,244.24,5300.0,244.25,244.65,244.23,244.24,5300.0
2018-09-27 11:00:00,244.04,244.55,243.28,244.36,21000.0,244.04,244.55,243.28,244.36,21000.0
2018-09-27 11:30:00,244.26,244.57,243.73,244.26,3342.0,244.26,244.57,243.73,244.26,3342.0
2018-09-27 12:00:00,244.45,244.57,244.14,244.48,3223.0,244.45,244.57,244.14,244.48,3223.0
2018-09-27 12:30:00,244.46,244.96,244.46,244.64,4831.0,244.46,244.96,244.46,244.64,4831.0
2018-09-27 13:00:00,244.73,244.73,244.24,244.24,1600.0,244.73,244.73,244.24,244.24,1600.0
2018-09-27 13:30:00,244.49,244.77,244.45,244.65,1700.0,244.49,244.77,244.45,244.65,1700.0
2018-09-27 14:00:00,244.62,244.63,244.16,244.48,4150.0,244.62,244.63,244.16,244.48,4150.0
2018-09-27 14:30:00,244.34,244.53,244.3,244.39,3400.0,244.34,244.53,244.3,244.39,3400.0
2018-09-27 15:00:00,244.42,244.52,244.24,244.37,3568.0,244.42,244.52,244.24,244.37,3568.0
2018-09-27 15:30:00,244.37,244.64,244.02,244.33,16821.0,244.37,244.64,244.02,244.33,16821.0
2018-09-28 09:30:00,244.15,245.32,243.86,245.32,2376.0,244.15,245.32,243.86,245.32,2376.0
2018-09-28 10:00:00,245.32,245.62,244.76,245.14,11151.0,245.32,245.62,244.76,245.14,11151.0
2018-09-28 10:30:00,245.28,245.96,245.01,245.26,21661.0,245.28,245.96,245.01,245.26,21661.0
2018-09-28 11:00:00,245.18,245.2,244.87,245.1,6310.0,245.18,245.2,244.87,245.1,6310.0
2018-09-28 11:30:00,245.07,245.2,244.82,245.2,3435.0,245.07,245.2,244.82,245.2,3435.0
2018-09-28 12:00:00,245.05,245.5,244.77,245.5,3297.0,245.05,245.5,244.77,245.5,3297.0
2018-09-28 12:30:00,245.68,246.18,245.49,246.18,4882.0,245.68,246.18,245.49,246.18,4882.0
2018-09-28 13:00:00,245.84,246.92,245.84,246.46,6493.0,245.84,246.92,245.84,246.46,6493.0
2018-09-28 13:30:00,246.73,246.73,246.34,246.71,8439.0,246.73,246.73,246.34,246.71,8439.0
2018-09-28 14:00:00,246.55,246.71,245.91,246.12,7232.0,246.55,246.71,245.91,246.12,7232.0
2018-09-28 14:30:00,246.09,246.57,245.88,245.94,3851.0,246.09,246.57,245.88,245.94,3851.0
2018-09-28 15:00:00,245.94,246.25,245.71,245.97,4000.0,245.94,246.25,245.71,245.97,4000.0
2018-09-28 15:30:00,245.89,247.19,245.81,246.89,30848.0,245.89,247.19,245.81,246.89,30848.0
2018-10-01 09:30:00,248.61,249.09,247.65,247.65,6113.0,248.61,249.09,247.65,247.65,6113.0
2018-10-01 10:00:00,247.92,247.92,246.61,247.79,5518.0,247.92,247.92,246.61,247.79,5518.0
2018-10-01 10:30:00,247.87,248.5,247.71,247.89,3207.0,247.87,248.5,247.71,247.89,3207.0
2018-10-01 11:00:00,247.82,248.11,247.58,247.89,5433.0,247.82,248.11,247.58,247.89,5433.0
2018-10-01 11:30:00,247.89,248.08,247.28,247.28,4298.0,247.89,248.08,247.28,247.28,4298.0
2018-10-01 12:00:00,247.23,247.25,246.72,246.85,5854.0,247.23,247.25,246.72,246.85,5854.0
2018-10-01 12:30:00,246.72,247.07,246.3,246.75,3815.0,246.72,247.07,246.3,246.75,3815.0
2018-10-01 13:00:00,247.11,247.28,246.76,246.76,3300.0,247.11,247.28,246.76,246.76,3300.0
2018-10-01 13:30:00,246.94,247.25,246.75,246.75,1917.0,246.94,247.25,246.75,246.75,1917.0
2018-10-01 14:00:00,246.51,247.38,246.41,247.37,4617.0,246.51,247.38,246.41,247.37,4617.0
2018-10-01 14:30:00,247.27,247.27,246.19,246.25,6600.0,247.27,247.27,246.19,246.25,6600.0
2018-10-01 15:00:00,246.3,246.3,245.15,245.46,5106.0,246.3,246.3,245.15,245.46,5106.0
2018-10-01 15:30:00,245.46,246.08,244.83,245.68,17679.0,245.46,246.08,244.83,245.68,17679.0
2018-10-02 09:30:00,245.3,248.59,244.74,245.44,1453.0,245.3,248.59,244.74,245.44,1453.0
2018-10-02 10:00:00,245.6,245.67,244.7,245.27,3100.0,245.6,245.67,244.7,245.27,3100.0
2018-10-02 10:30:00,245.43,245.56,244.11,244.32,4454.0,245.43,245.56,244.11,244.32,4454.0
2018-10-02 11:00:00,244.32,244.7,243.66,244.48,5337.0,244.32,244.7,243.66,244.48,5337.0
2018-10-02 11:30:00,244.35,244.41,243.67,243.68,2601.0,244.35,244.41,243.67,243.68,2601.0
2018-10-02 12:00:00,243.91,243.93,243.02,243.08,3038.0,243.91,243.93,243.02,243.08,3038.0
2018-10-02 12:30:00,243.03,243.64,242.06,242.06,2903.0,243.03,243.64,242.06,242.06,2903.0
2018-10-02 13:00:00,242.35,243.16,242.07,242.7,2103.0,242.35,243.16,242.07,242.7,2103.0
2018-10-02 13:30:00,242.7,242.95,242.49,242.67,3001.0,242.7,242.95,242.49,242.67,3001.0
2018-10-02 14:00:00,242.94,243.03,242.25,242.62,3052.0,242.94,243.03,242.25,242.62,3052.0
2018-10-02 14:30:00,242.36,242.49,241.67,241.74,3826.0,242.36,242.49,241.67,241.74,3826.0
2018-10-02 15:00:00,241.7,241.89,240.9,241.66,7669.0,241.7,241.89,240.9,241.66,7669.0
2018-10-02 15:30:00,241.81,242.82,241.61,242.74,20950.0,241.81,242.82,241.61,242.74,20950.0
2018-10-03 09:30:00,243.43,243.61,241.88,242.34,3216.0,243.43,243.61,241.88,242.34,3216.0
2018-10-03 10:00:00,242.27,244.65,241.94,244.65,4183.0,242.27,244.65,241.94,244.65,4183.0
2018-10-03 10:30:00,244.2,244.74,244.02,244.18,3808.0,244.2,244.74,244.02,244.18,3808.0
2018-10-03 11:00:00,243.96,244.78,243.96,244.78,2922.0,243.96,244.78,243.96,244.78,2922.0
2018-10-03 11:30:00,244.35,244.37,244.17,244.37,649.0,244.35,244.37,244.17,244.37,649.0
2018-10-03 12:00:00,244.31,244.49,244.26,244.28,2604.0,244.31,244.49,244.26,244.28,2604.0
2018-10-03 12:30:00,244.75,245.17,244.67,245.17,1410.0,244.75,245.17,244.67,245.17,1410.0
2018-10-03 13:00:00,245.13,246.06,244.94,245.83,3393.0,245.13,246.06,244.94,245.83,3393.0
2018-10-03 13:30:00,245.82,246.26,245.71,246.18,1437.0,245.82,246.26,245.71,246.18,1437.0
2018-10-03 14:00:00,246.21,246.32,245.91,246.31,3343.0,246.21,246.32,245.91,246.31,3343.0
2018-10-03 14:30:00,246.42,246.54,245.64,245.76,6024.0,246.42,246.54,245.64,245.76,6024.0
2018-10-03 15:00:00,246.01,246.07,245.43,245.63,5118.0,246.01,246.07,245.43,245.63,5118.0
2018-10-03 15:30:00,245.64,245.81,245.21,245.5,13342.0,245.64,245.81,245.21,245.5,13342.0
2018-10-04 09:30:00,245.24,245.65,244.58,244.73,1456.0,245.24,245.65,244.58,244.73,1456.0
2018-10-04 10:00:00,244.89,246.48,243.95,243.95,3479.0,244.89,246.48,243.95,243.95,3479.0
2018-10-04 10:30:00,243.94,244.47,243.2,243.9,3083.0,243.94,244.47,243.2,243.9,3083.0
2018-10-04 11:00:00,244.13,244.63,243.71,243.71,1985.0,244.13,244.63,243.71,243.71,1985.0
2018-10-04 11:30:00,243.92,244.17,242.59,243.16,1761.0,243.92,244.17,242.59,243.16,1761.0
2018-10-04 12:00:00,242.92,242.92,240.61,240.91,2716.0,242.92,242.92,240.61,240.91,2716.0
2018-10-04 12:30:00,240.64,242.29,240.56,241.64,4137.0,240.64,242.29,240.56,241.64,4137.0
2018-10-04 13:00:00,242.01,242.17,241.1,241.1,1906.0,242.01,242.17,241.1,241.1,1906.0
2018-10-04 13:30:00,241.04,241.74,240.85,241.51,3805.0,241.04,241.74,240.85,241.51,3805.0
2018-10-04 14:00:00,241.12,241.69,240.52,241.0,5089.0,241.12,241.69,240.52,241.0,5089.0
2018-10-04 14:30:00,241.22,241.23,240.65,241.23,4059.0,241.22,241.23,240.65,241.23,4059.0
2018-10-04 15:00:00,241.31,242.39,241.31,242.1,7116.0,241.31,242.39,241.31,242.1,7116.0
2018-10-04 15:30:00,242.07,243.0,241.96,242.75,17245.0,242.07,243.0,241.96,242.75,17245.0
2018-10-05 09:30:00,242.45,242.45,242.35,242.35,613.0,242.45,242.45,242.35,242.35,613.0
2018-10-05 10:00:00,243.36,243.36,241.76,242.0,2910.0,243.36,243.36,241.76,242.0,2910.0
2018-10-05 10:30:00,241.72,241.72,240.71,241.36,3418.0,241.72,241.72,240.71,241.36,3418.0
2018-10-05 11:00:00,241.16,241.16,240.24,240.69,1758.0,241.16,241.16,240.24,240.69,1758.0
2018-10-05 11:30:00,240.15,240.16,238.08,238.65,3837.0,240.15,240.16,238.08,238.65,3837.0
2018-10-05 12:00:00,238.64,239.86,238.55,239.23,2500.0,238.64,239.86,238.55,239.23,2500.0
2018-10-05 12:30:00,238.93,238.93,238.18,238.29,1846.0,238.93,238.93,238.18,238.29,1846.0
2018-10-05 13:00:00,238.1,238.27,237.12,237.12,2276.0,238.1,238.27,237.12,237.12,2276.0
2018-10-05 13:30:00,237.52,238.13,237.29,238.13,2452.0,237.52,238.13,237.29,238.13,2452.0
2018-10-05 14:00:00,238.86,239.53,238.05,239.26,2867.0,238.86,239.53,238.05,239.26,2867.0
2018-10-05 14:30:00,239.05,239.49,238.79,239.27,1639.0,239.05,239.49,238.79,239.27,1639.0
2018-10-05 15:00:00,239.21,239.54,238.81,239.16,3106.0,239.21,239.54,238.81,239.16,3106.0
2018-10-05 15:30:00,239.2,239.36,238.5,238.67,9639.0,239.2,239.36,238.5,238.67,9639.0
2018-10-08 09:30:00,237.57,240.33,237.25,239.12,4268.0,237.57,240.33,237.25,239.12,4268.0
2018-10-08 10:00:00,239.06,239.63,238.52,238.84,2230.0,239.06,239.63,238.52,238.84,2230.0
2018-10-08 10:30:00,238.9,239.05,238.35,238.36,2344.0,238.9,239.05,238.35,238.36,2344.0
2018-10-08 11:00:00,238.18,238.43,237.58,237.82,2233.0,238.18,238.43,237.58,237.82,2233.0
2018-10-08 11:30:00,237.44,237.44,235.19,235.41,9590.0,237.44,237.44,235.19,235.41,9590.0
2018-10-08 12:00:00,235.86,236.73,235.86,236.59,3280.0,235.86,236.73,235.86,236.59,3280.0
2018-10-08 12:30:00,236.63,236.8,236.38,236.45,3256.0,236.63,236.8,236.38,236.45,3256.0
2018-10-08 13:00:00,236.58,237.0,236.58,236.86,1204.0,236.58,237.0,236.58,236.86,1204.0
2018-10-08 13:30:00,236.92,237.11,236.84,237.03,1200.0,236.92,237.11,236.84,237.03,1200.0
2018-10-08 14:00:00,237.26,237.87,237.26,237.87,2923.0,237.26,237.87,237.26,237.87,2923.0
2018-10-08 14:30:00,238.31,238.32,237.87,238.24,2219.0,238.31,238.32,237.87,238.24,2219.0
2018-10-08 15:00:00,238.69,239.0,238.35,238.45,3203.0,238.69,239.0,238.35,238.45,3203.0
2018-10-08 15:30:00,238.54,238.89,238.29,238.35,10751.0,238.54,238.89,238.29,238.35,10751.0
2018-10-09 09:30:00,237.47,238.0,237.18,237.91,2013.0,237.47,238.0,237.18,237.91,2013.0
2018-10-09 10:00:00,238.51,239.75,237.6,239.29,5121.0,238.51,239.75,237.6,239.29,5121.0
2018-10-09 10:30:00,239.38,239.5,237.67,237.81,3100.0,239.38,239.5,237.67,237.81,3100.0
2018-10-09 11:00:00,237.59,238.59,237.4,238.59,1100.0,237.59,238.59,237.4,238.59,1100.0
2018-10-09 11:30:00,238.64,239.03,238.23,238.71,2974.0,238.64,239.03,238.23,238.71,2974.0
2018-10-09 12:00:00,238.65,238.95,238.04,238.04,900.0,238.65,238.95,238.04,238.04,900.0
2018-10-09 12:30:00,237.83,238.28,237.63,237.63,700.0,237.83,238.28,237.63,237.63,700.0
2018-10-09 13:00:00,236.99,236.99,236.05,236.82,700.0,236.99,236.99,236.05,236.82,700.0
2018-10-09 13:30:00,236.81,236.94,236.05,236.43,1895.0,236.81,236.94,236.05,236.43,1895.0
2018-10-09 14:00:00,236.64,237.21,236.46,237.13,1376.0,236.64,237.21,236.46,237.13,1376.0
2018-10-09 14:30:00,237.22,239.01,236.9,238.55,3300.0,237.22,239.01,236.9,238.55,3300.0
2018-10-09 15:00:00,238.54,238.54,237.72,238.05,4908.0,238.54,238.54,237.72,238.05,4908.0
2018-10-09 15:30:00,238.06,238.34,237.27,237.47,10443.0,238.06,238.34,237.27,237.47,10443.0
2018-10-10 09:30:00,236.97,236.97,229.06,230.25,12414.0,236.97,236.97,229.06,230.25,12414.0
2018-10-10 10:00:00,229.4,231.3,229.0,229.93,7681.0,229.4,231.3,229.0,229.93,7681.0
2018-10-10 10:30:00,229.92,230.75,229.21,230.55,6706.0,229.92,230.75,229.21,230.55,6706.0
2018-10-10 11:00:00,230.37,230.37,226.58,227.23,8216.0,230.37,230.37,226.58,227.23,8216.0
2018-10-10 11:30:00,226.87,228.09,226.74,227.68,6209.0,226.87,228.09,226.74,227.68,6209.0
2018-10-10 12:00:00,227.19,228.17,226.69,227.86,5444.0,227.19,228.17,226.69,227.86,5444.0
2018-10-10 12:30:00,227.44,228.48,227.27,228.0,3540.0,227.44,228.48,227.27,228.0,3540.0
2018-10-10 13:00:00,228.0,229.27,227.69,229.01,3488.0,228.0,229.27,227.69,229.01,3488.0
2018-10-10 13:30:00,229.04,229.42,228.49,228.84,2601.0,229.04,229.42,228.49,228.84,2601.0
2018-10-10 14:00:00,228.86,228.89,227.92,228.89,6758.0,228.86,228.89,227.92,228.89,6758.0
2018-10-10 14:30:00,228.91,229.0,227.88,228.27,4118.0,228.91,229.0,227.88,228.27,4118.0
2018-10-10 15:00:00,228.2,228.2,226.64,227.05,4722.0,228.2,228.2,226.64,227.05,4722.0
2018-10-10 15:30:00,227.15,227.15,224.72,225.38,17393.0,227.15,227.15,224.72,225.38,17393.0
2018-10-11 09:30:00,223.72,228.35,223.72,228.35,6039.0,223.72,228.35,223.72,228.35,6039.0
2018-10-11 10:00:00,227.34,227.94,224.95,225.14,3200.0,227.34,227.94,224.95,225.14,3200.0
2018-10-11 10:30:00,225.48,226.38,223.6,223.6,9547.0,225.48,226.38,223.6,223.6,9547.0
2018-10-11 11:00:00,223.48,223.48,221.0,222.23,12713.0,223.48,223.48,221.0,222.23,12713.0
2018-10-11 11:30:00,221.95,223.5,221.79,223.0,14797.0,221.95,223.5,221.79,223.0,14797.0
2018-10-11 12:00:00,222.93,225.16,222.92,224.5,4920.0,222.93,225.16,222.92,224.5,4920.0
2018-10-11 12:30:00,224.48,224.79,223.69,224.18,4904.0,224.48,224.79,223.69,224.18,4904.0
2018-10-11 13:00:00,224.6,224.78,223.44,224.37,4323.0,224.6,224.78,223.44,224.37,4323.0
2018-10-11 13:30:00,224.53,224.53,223.59,224.0,4640.0,224.53,224.53,223.59,224.0,4640.0
2018-10-11 14:00:00,224.0,224.0,222.53,222.94,4398.0,224.0,224.0,222.53,222.94,4398.0
2018-10-11 14:30:00,222.57,222.87,218.86,221.08,6087.0,222.57,222.87,218.86,221.08,6087.0
2018-10-11 15:00:00,221.9,223.49,220.48,222.04,8460.0,221.9,223.49,220.48,222.04,8460.0
2018-10-11 15:30:00,222.05,222.37,219.74,220.01,30099.0,222.05,222.37,219.74,220.01,30099.0
2018-10-12 09:30:00,223.38,224.59,220.47,220.54,10777.0,223.38,224.59,220.47,220.54,10777.0
2018-10-12 10:00:00,221.48,222.31,220.68,221.13,12490.0,221.48,222.31,220.68,221.13,12490.0
2018-10-12 10:30:00,221.1,222.12,220.7,221.26,6653.0,221.1,222.12,220.7,221.26,6653.0
2018-10-12 11:00:00,220.69,221.65,220.64,220.82,3300.0,220.69,221.65,220.64,220.82,3300.0
2018-10-12 11:30:00,220.75,221.0,218.64,219.26,10276.0,220.75,221.0,218.64,219.26,10276.0
2018-10-12 12:00:00,219.45,219.45,218.51,218.56,3375.0,219.45,219.45,218.51,218.56,3375.0
2018-10-12 12:30:00,218.66,219.23,217.3,219.23,5100.0,218.66,219.23,217.3,219.23,5100.0
2018-10-12 13:00:00,219.06,220.5,219.06,219.55,4941.0,219.06,220.5,219.06,219.55,4941.0
2018-10-12 13:30:00,220.05,220.32,218.25,219.71,6122.0,220.05,220.32,218.25,219.71,6122.0
2018-10-12 14:00:00,219.3,219.83,218.76,219.83,5020.0,219.3,219.83,218.76,219.83,5020.0
2018-10-12 14:30:00,219.87,221.03,219.52,221.0,3399.0,219.87,221.03,219.52,221.0,3399.0
2018-10-12 15:00:00,220.18,222.01,219.88,221.71,6609.0,220.18,222.01,219.88,221.71,6609.0
2018-10-12 15:30:00,221.72,222.46,220.76,221.77,19348.0,221.72,222.46,220.76,221.77,19348.0
2018-10-15 09:30:00,221.72,223.43,221.72,222.66,7270.0,221.72,223.43,221.72,222.66,7270.0
2018-10-15 10:00:00,223.22,223.22,221.38,222.76,3398.0,223.22,223.22,221.38,222.76,3398.0
2018-10-15 10:30:00,222.23,222.23,221.52,222.0,4620.0,222.23,222.23,221.52,222.0,4620.0
2018-10-15 11:00:00,221.98,222.0,221.58,221.83,13322.0,221.98,222.0,221.58,221.83,13322.0
2018-10-15 11:30:00,221.46,221.75,221.02,221.18,1637.0,221.46,221.75,221.02,221.18,1637.0
2018-10-15 12:00:00,220.38,221.64,220.38,221.6,2600.0,220.38,221.64,220.38,221.6,2600.0
2018-10-15 12:30:00,222.41,222.68,222.02,222.03,700.0,222.41,222.68,222.02,222.03,700.0
2018-10-15 13:00:00,222.64,223.14,222.31,222.73,5368.0,222.64,223.14,222.31,222.73,5368.0
2018-10-15 13:30:00,222.5,223.05,222.19,222.19,9940.0,222.5,223.05,222.19,222.19,9940.0
2018-10-15 14:00:00,222.99,223.03,221.85,222.4,8230.0,222.99,223.03,221.85,222.4,8230.0
2018-10-15 14:30:00,222.27,223.12,222.24,222.5,5600.0,222.27,223.12,222.24,222.5,5600.0
2018-10-15 15:00:00,222.6,222.75,221.67,221.67,13664.0,222.6,222.75,221.67,221.67,13664.0
2018-10-15 15:30:00,221.72,222.08,220.94,220.97,17475.0,221.72,222.08,220.94,220.97,17475.0
2018-10-16 09:30:00,221.1,224.59,220.0,224.58,11268.0,221.1,224.59,220.0,224.58,11268.0
2018-10-16 10:00:00,224.51,225.15,224.25,224.74,9080.0,224.51,225.15,224.25,224.74,9080.0
2018-10-16 10:30:00,224.55,226.21,224.26,225.76,19813.0,224.55,226.21,224.26,225.76,19813.0
2018-10-16 11:00:00,225.63,226.97,225.53,226.94,53424.0,225.63,226.97,225.53,226.94,53424.0
2018-10-16 11:30:00,226.45,227.01,225.87,227.01,13755.0,226.45,227.01,225.87,227.01,13755.0
2018-10-16 12:00:00,226.64,227.25,226.63,227.03,2945.0,226.64,227.25,226.63,227.03,2945.0
2018-10-16 12:30:00,226.87,227.9,226.8,227.57,19694.0,226.87,227.9,226.8,227.57,19694.0
2018-10-16 13:00:00,227.44,227.86,227.38,227.38,1390.0,227.44,227.86,227.38,227.38,1390.0
2018-10-16 13:30:00,227.76,227.9,227.09,227.09,4705.0,227.76,227.9,227.09,227.09,4705.0
2018-10-16 14:00:00,227.62,227.92,227.06,227.41,3925.0,227.62,227.92,227.06,227.41,3925.0
2018-10-16 14:30:00,227.39,227.75,226.75,226.75,2407.0,227.39,227.75,226.75,226.75,2407.0
2018-10-16 15:00:00,227.0,227.47,226.81,227.04,2873.0,227.0,227.47,226.81,227.04,2873.0
2018-10-16 15:30:00,227.02,227.93,226.94,227.59,36088.0,227.02,227.93,226.94,227.59,36088.0
2018-10-17 09:30:00,227.29,228.1,226.29,227.1,1995.0,227.29,228.1,226.29,227.1,1995.0
2018-10-17 10:00:00,227.57,227.57,226.11,226.5,8120.0,227.57,227.57,226.11,226.5,8120.0
2018-10-17 10:30:00,226.14,226.54,224.18,226.26,5600.0,226.14,226.54,224.18,226.26,5600.0
2018-10-17 11:00:00,226.79,227.0,225.45,226.59,4250.0,226.79,227.0,225.45,226.59,4250.0
2018-10-17 11:30:00,226.95,228.0,226.38,227.02,20216.0,226.95,228.0,226.38,227.02,20216.0
2018-10-17 12:00:00,227.14,227.14,226.33,226.33,5510.0,227.14,227.14,226.33,226.33,5510.0
2018-10-17 12:30:00,225.9,226.84,225.9,226.84,1414.0,225.9,226.84,225.9,226.84,1414.0
2018-10-17 13:00:00,226.47,227.09,225.92,225.92,2307.0,226.47,227.09,225.92,225.92,2307.0
2018-10-17 13:30:00,226.8,227.14,226.58,227.09,6135.0,226.8,227.14,226.58,227.09,6135.0
2018-10-17 14:00:00,227.14,227.34,225.82,226.06,25905.0,227.14,227.34,225.82,226.06,25905.0
2018-10-17 14:30:00,225.83,227.4,225.83,227.35,3700.0,225.83,227.4,225.83,227.35,3700.0
2018-10-17 15:00:00,227.54,227.54,226.31,227.3,7314.0,227.54,227.54,226.31,227.3,7314.0
2018-10-17 15:30:00,226.89,227.16,226.57,226.97,16088.0,226.89,227.16,226.57,226.97,16088.0
2018-10-18 09:30:00,226.4,226.4,224.38,224.65,5187.0,226.4,226.4,224.38,224.65,5187.0
2018-10-18 10:00:00,225.29,225.66,224.4,225.22,11335.0,225.29,225.66,224.4,225.22,11335.0
2018-10-18 10:30:00,225.52,226.39,225.1,225.88,11177.0,225.52,226.39,225.1,225.88,11177.0
2018-10-18 11:00:00,225.54,225.88,224.87,225.23,3800.0,225.54,225.88,224.87,225.23,3800.0
2018-10-18 11:30:00,224.95,225.2,222.75,224.3,11232.0,224.95,225.2,222.75,224.3,11232.0
2018-10-18 12:00:00,224.32,225.56,223.86,225.56,2600.0,224.32,225.56,223.86,225.56,2600.0
2018-10-18 12:30:00,224.77,225.78,224.58,225.03,4114.0,224.77,225.78,224.58,225.03,4114.0
2018-10-18 13:00:00,225.0,225.3,224.06,224.06,4451.0,225.0,225.3,224.06,224.06,4451.0
2018-10-18 13:30:00,223.59,224.17,223.43,224.09,2700.0,223.59,224.17,223.43,224.09,2700.0
2018-10-18 14:00:00,224.13,225.06,224.13,224.47,3210.0,224.13,225.06,224.13,224.47,3210.0
2018-10-18 14:30:00,224.72,225.91,224.41,225.8,5700.0,224.72,225.91,224.41,225.8,5700.0
2018-10-18 15:00:00,225.24,225.66,224.57,225.2,6067.0,225.24,225.66,224.57,225.2,6067.0
2018-10-18 15:30:00,224.85,225.95,224.77,225.52,18711.0,224.85,225.95,224.77,225.52,18711.0
2018-10-19 09:30:00,226.9,226.9,223.93,225.4,3510.0,226.9,226.9,223.93,225.4,3510.0
2018-10-19 10:00:00,226.0,227.08,225.86,225.86,14867.0,226.0,227.08,225.86,225.86,14867.0
2018-10-19 10:30:00,226.29,226.69,225.5,225.5,2818.0,226.29,226.69,225.5,225.5,2818.0
2018-10-19 11:00:00,225.73,226.54,225.73,226.12,3174.0,225.73,226.54,225.73,226.12,3174.0
2018-10-19 11:30:00,225.95,225.96,224.8,225.21,16057.0,225.95,225.96,224.8,225.21,16057.0
2018-10-19 12:00:00,225.55,225.67,223.92,224.49,4121.0,225.55,225.67,223.92,224.49,4121.0
2018-10-19 12:30:00,225.08,225.08,224.02,224.6,6800.0,225.08,225.08,224.02,224.6,6800.0
2018-10-19 13:00:00,224.24,225.55,223.91,225.55,2801.0,224.24,225.55,223.91,225.55,2801.0
2018-10-19 13:30:00,225.56,225.56,224.84,224.84,3146.0,225.56,225.56,224.84,224.84,3146.0
2018-10-19 14:00:00,223.78,224.5,223.78,224.45,2400.0,223.78,224.5,223.78,224.45,2400.0
2018-10-19 14:30:00,224.34,224.87,223.96,223.99,2100.0,224.34,224.87,223.96,223.99,2100.0
2018-10-19 15:00:00,224.11,224.41,223.2,224.41,3552.0,224.11,224.41,223.2,224.41,3552.0
2018-10-19 15:30:00,224.15,224.33,223.48,223.78,38822.0,224.15,224.33,223.48,223.78,38822.0
2018-10-22 09:30:00,224.34,224.34,222.17,222.48,1503.0,224.34,224.34,222.17,222.48,1503.0
2018-10-22 10:00:00,221.89,222.5,221.74,222.06,3787.0,221.89,222.5,221.74,222.06,3787.0
2018-10-22 10:30:00,222.39,224.67,221.85,224.66,11005.0,222.39,224.67,221.85,224.66,11005.0
2018-10-22 11:00:00,223.91,225.08,223.91,225.01,7970.0,223.91,225.08,223.91,225.01,7970.0
2018-10-22 11:30:00,224.97,225.35,224.42,224.78,3624.0,224.97,225.35,224.42,224.78,3624.0
2018-10-22 12:00:00,224.9,225.05,223.43,223.48,2448.0,224.9,225.05,223.43,223.48,2448.0
2018-10-22 12:30:00,224.14,225.09,224.01,225.09,1404.0,224.14,225.09,224.01,225.09,1404.0
2018-10-22 13:00:00,225.09,225.6,224.35,225.32,3117.0,225.09,225.6,224.35,225.32,3117.0
2018-10-22 13:30:00,225.33,226.03,224.85,225.35,2600.0,225.33,226.03,224.85,225.35,2600.0
2018-10-22 14:00:00,225.58,225.74,225.01,225.47,7220.0,225.58,225.74,225.01,225.47,7220.0
2018-10-22 14:30:00,225.46,226.26,225.31,226.26,5002.0,225.46,226.26,225.31,226.26,5002.0
2018-10-22 15:00:00,226.26,226.59,225.61,225.85,6468.0,226.26,226.59,225.61,225.85,6468.0
2018-10-22 15:30:00,225.96,226.77,225.75,225.75,16967.0,225.96,226.77,225.75,225.75,16967.0
2018-10-23 09:30:00,222.22,223.18,221.07,222.58,15037.0,222.22,223.18,221.07,222.58,15037.0
2018-10-23 10:00:00,221.55,222.33,220.58,221.04,6957.0,221.55,222.33,220.58,221.04,6957.0
2018-10-23 10:30:00,220.71,221.94,220.43,221.94,2100.0,220.71,221.94,220.43,221.94,2100.0
2018-10-23 11:00:00,221.09,221.24,219.53,220.6,4697.0,221.09,221.24,219.53,220.6,4697.0
2018-10-23 11:30:00,220.94,221.46,219.96,219.96,5406.0,220.94,221.46,219.96,219.96,5406.0
2018-10-23 12:00:00,220.21,220.24,219.42,220.03,5300.0,220.21,220.24,219.42,220.03,5300.0
2018-10-23 12:30:00,220.25,220.67,220.04,220.45,3301.0,220.25,220.67,220.04,220.45,3301.0
2018-10-23 13:00:00,220.5,222.03,220.5,221.7,1633.0,220.5,222.03,220.5,221.7,1633.0
2018-10-23 13:30:00,221.61,221.61,220.12,220.12,1528.0,221.61,221.61,220.12,220.12,1528.0
2018-10-23 14:00:00,220.95,221.58,220.66,221.49,3831.0,220.95,221.58,220.66,221.49,3831.0
2018-10-23 14:30:00,221.52,222.57,221.52,222.56,5311.0,221.52,222.57,221.52,222.56,5311.0
2018-10-23 15:00:00,222.04,222.34,221.35,221.58,3600.0,222.04,222.34,221.35,221.58,3600.0
2018-10-23 15:30:00,222.16,222.89,220.58,221.2,23796.0,222.16,222.89,220.58,221.2,23796.0
2018-10-24 09:30:00,221.0,227.99,212.77,226.95,12690.0,221.0,227.99,212.77,226.95,12690.0
2018-10-24 10:00:00,227.92,227.92,221.61,221.72,5665.0,227.92,227.92,221.61,221.72,5665.0
2018-10-24 10:30:00,223.2,225.71,221.61,222.17,4097.0,223.2,225.71,221.61,222.17,4097.0
2018-10-24 11:00:00,220.25,221.53,218.71,221.53,3400.0,220.25,221.53,218.71,221.53,3400.0
2018-10-24 11:30:00,221.45,224.85,221.11,224.85,7093.0,221.45,224.85,221.11,224.85,7093.0
2018-10-24 12:00:00,224.8,224.85,223.14,224.7,3341.0,224.8,224.85,223.14,224.7,3341.0
2018-10-24 12:30:00,224.73,225.22,224.34,224.91,6114.0,224.73,225.22,224.34,224.91,6114.0
2018-10-24 13:00:00,224.96,225.0,223.51,223.74,4944.0,224.96,225.0,223.51,223.74,4944.0
2018-10-24 13:30:00,223.5,225.25,223.32,224.63,7091.0,223.5,225.25,223.32,224.63,7091.0
2018-10-24 14:00:00,224.62,224.86,223.65,224.55,4314.0,224.62,224.86,223.65,224.55,4314.0
2018-10-24 14:30:00,224.25,225.71,223.44,223.78,11272.0,224.25,225.71,223.44,223.78,11272.0
2018-10-24 15:00:00,223.51,223.51,222.05,222.05,12601.0,223.51,223.51,222.05,222.05,12601.0
2018-10-24 15:30:00,221.96,222.87,219.51,220.03,39392.0,221.96,222.87,219.51,220.03,39392.0
2018-10-25 09:30:00,222.62,222.62,218.23,218.57,3213.0,222.62,222.62,218.23,218.57,3213.0
2018-10-25 10:00:00,219.49,219.78,216.49,217.01,10234.0,219.49,219.78,216.49,217.01,10234.0
2018-10-25 10:30:00,217.78,219.69,217.52,218.33,8300.0,217.78,219.69,217.52,218.33,8300.0
2018-10-25 11:00:00,218.03,218.57,216.41,217.27,9378.0,218.03,218.57,216.41,217.27,9378.0
2018-10-25 11:30:00,217.35,218.34,216.69,216.69,7903.0,217.35,218.34,216.69,216.69,7903.0
2018-10-25 12:00:00,216.89,216.89,215.06,215.06,6014.0,216.89,216.89,215.06,215.06,6014.0
2018-10-25 12:30:00,215.47,216.7,215.41,215.87,5928.0,215.47,216.7,215.41,215.87,5928.0
2018-10-25 13:00:00,216.2,216.71,215.33,216.44,10114.0,216.2,216.71,215.33,216.44,10114.0
2018-10-25 13:30:00,216.29,217.25,216.11,216.9,4307.0,216.29,217.25,216.11,216.9,4307.0
2018-10-25 14:00:00,217.45,218.1,217.27,217.7,4338.0,217.45,218.1,217.27,217.7,4338.0
2018-10-25 14:30:00,218.21,218.29,217.64,217.65,2260.0,218.21,218.29,217.64,217.65,2260.0
2018-10-25 15:00:00,217.49,217.68,217.0,217.44,11001.0,217.49,217.68,217.0,217.44,11001.0
2018-10-25 15:30:00,217.6,217.94,216.42,216.89,19582.0,217.6,217.94,216.42,216.89,19582.0
2018-10-26 09:30:00,213.83,214.91,213.74,214.91,18508.0,213.83,214.91,213.74,214.91,18508.0
2018-10-26 10:00:00,214.46,215.18,213.61,214.12,10182.0,214.46,215.18,213.61,214.12,10182.0
2018-10-26 10:30:00,214.47,214.47,211.68,211.99,6396.0,214.47,214.47,211.68,211.99,6396.0
2018-10-26 11:00:00,211.77,213.53,211.58,213.53,5492.0,211.77,213.53,211.58,213.53,5492.0
2018-10-26 11:30:00,214.97,215.59,214.06,215.47,6719.0,214.97,215.59,214.06,215.47,6719.0
2018-10-26 12:00:00,215.68,216.69,215.56,216.69,3805.0,215.68,216.69,215.56,216.69,3805.0
2018-10-26 12:30:00,216.93,217.56,216.23,217.53,1620.0,216.93,217.56,216.23,217.53,1620.0
2018-10-26 13:00:00,217.31,218.5,217.23,217.97,3345.0,217.31,218.5,217.23,217.97,3345.0
2018-10-26 13:30:00,217.19,217.46,216.66,217.29,2222.0,217.19,217.46,216.66,217.29,2222.0
2018-10-26 14:00:00,217.16,217.2,215.94,217.2,2457.0,217.16,217.2,215.94,217.2,2457.0
2018-10-26 14:30:00,216.81,216.96,214.62,214.62,3396.0,216.81,216.96,214.62,214.62,3396.0
2018-10-26 15:00:00,214.55,216.29,213.93,215.82,7816.0,214.55,216.29,213.93,215.82,7816.0
2018-10-26 15:30:00,215.95,217.58,215.67,216.07,11496.0,215.95,217.58,215.67,216.07,11496.0
2018-10-29 09:30:00,219.36,219.42,217.46,218.67,4244.0,219.36,219.42,217.46,218.67,4244.0
2018-10-29 10:00:00,218.41,220.76,218.41,220.56,10602.0,218.41,220.76,218.41,220.56,10602.0
2018-10-29 10:30:00,220.57,221.05,219.38,220.44,9703.0,220.57,221.05,219.38,220.44,9703.0
2018-10-29 11:00:00,220.67,221.4,219.69,219.91,2500.0,220.67,221.4,219.69,219.91,2500.0
2018-10-29 11:30:00,219.96,220.99,218.28,218.55,4900.0,219.96,220.99,218.28,218.55,4900.0
2018-10-29 12:00:00,218.74,218.77,217.17,217.17,7113.0,218.74,218.77,217.17,217.17,7113.0
2018-10-29 12:30:00,217.39,217.87,216.7,217.25,2900.0,217.39,217.87,216.7,217.25,2900.0
2018-10-29 13:00:00,217.23,217.88,216.82,216.82,2900.0,217.23,217.88,216.82,216.82,2900.0
2018-10-29 13:30:00,217.53,218.93,217.53,218.42,5300.0,217.53,218.93,217.53,218.42,5300.0
2018-10-29 14:00:00,217.99,218.55,216.65,216.97,3200.0,217.99,218.55,216.65,216.97,3200.0
2018-10-29 14:30:00,216.41,217.1,215.71,215.91,10815.0,216.41,217.1,215.71,215.91,10815.0
2018-10-29 15:00:00,215.76,215.86,213.42,213.69,10819.0,215.76,215.86,213.42,213.69,10819.0
2018-10-29 15:30:00,213.92,215.33,211.59,214.81,48337.0,213.92,215.33,211.59,214.81,48337.0
2018-10-30 09:30:00,215.3,216.6,214.29,215.88,4334.0,215.3,216.6,214.29,215.88,4334.0
2018-10-30 10:00:00,216.66,217.28,215.91,216.19,6181.0,216.66,217.28,215.91,216.19,6181.0
2018-10-30 10:30:00,215.76,216.11,213.68,214.77,5106.0,215.76,216.11,213.68,214.77,5106.0
2018-10-30 11:00:00,214.54,215.27,213.43,214.77,11393.0,214.54,215.27,213.43,214.77,11393.0
2018-10-30 11:30:00,214.78,215.39,214.27,214.27,10786.0,214.78,215.39,214.27,214.27,10786.0
2018-10-30 12:00:00,214.67,215.58,214.15,215.57,3130.0,214.67,215.58,214.15,215.57,3130.0
2018-10-30 12:30:00,215.33,215.85,214.53,214.53,4505.0,215.33,215.85,214.53,214.53,4505.0
2018-10-30 13:00:00,214.44,215.1,213.7,213.7,3490.0,214.44,215.1,213.7,213.7,3490.0
2018-10-30 13:30:00,213.4,214.23,213.01,214.05,4716.0,213.4,214.23,213.01,214.05,4716.0
2018-10-30 14:00:00,214.37,214.37,212.9,212.9,5770.0,214.37,214.37,212.9,212.9,5770.0
2018-10-30 14:30:00,212.88,214.9,212.39,214.5,8308.0,212.88,214.9,212.39,214.5,8308.0
2018-10-30 15:00:00,213.98,214.76,213.95,214.26,7680.0,213.98,214.76,213.95,214.26,7680.0
2018-10-30 15:30:00,214.48,215.0,213.94,214.89,22320.0,214.48,215.0,213.94,214.89,22320.0
2018-10-31 09:30:00,216.52,220.68,215.5,220.68,9419.0,216.52,220.68,215.5,220.68,9419.0
2018-10-31 10:00:00,220.57,220.83,219.66,219.67,9546.0,220.57,220.83,219.66,219.67,9546.0
2018-10-31 10:30:00,219.66,220.99,218.73,218.73,5900.0,219.66,220.99,218.73,218.73,5900.0
2018-10-31 11:00:00,218.73,221.24,218.21,220.55,8370.0,218.73,221.24,218.21,220.55,8370.0
2018-10-31 11:30:00,220.7,221.12,219.94,220.04,28778.0,220.7,221.12,219.94,220.04,28778.0
2018-10-31 12:00:00,220.39,220.7,219.47,220.38,7527.0,220.39,220.7,219.47,220.38,7527.0
2018-10-31 12:30:00,220.01,221.31,219.85,221.31,13300.0,220.01,221.31,219.85,221.31,13300.0
2018-10-31 13:00:00,221.23,222.98,221.22,222.11,8105.0,221.23,222.98,221.22,222.11,8105.0
2018-10-31 13:30:00,221.9,222.7,221.75,222.3,1723.0,221.9,222.7,221.75,222.3,1723.0
2018-10-31 14:00:00,222.27,222.71,221.89,222.44,6293.0,222.27,222.71,221.89,222.44,6293.0
2018-10-31 14:30:00,222.47,222.91,222.27,222.54,5607.0,222.47,222.91,222.27,222.54,5607.0
2018-10-31 15:00:00,222.37,223.19,222.22,222.56,12000.0,222.37,223.19,222.22,222.56,12000.0
2018-10-31 15:30:00,222.58,222.58,221.08,221.28,31179.0,222.58,222.58,221.08,221.28,31179.0
2018-11-01 09:30:00,223.7,224.28,221.57,222.35,24972.0,223.7,224.28,221.57,222.35,24972.0
2018-11-01 10:00:00,222.35,224.21,221.87,224.21,4948.0,222.35,224.21,221.87,224.21,4948.0
2018-11-01 10:30:00,224.19,225.83,223.98,224.28,5540.0,224.19,225.83,223.98,224.28,5540.0
2018-11-01 11:00:00,224.69,225.26,223.95,224.65,5726.0,224.69,225.26,223.95,224.65,5726.0
2018-11-01 11:30:00,224.36,225.46,224.36,225.19,3265.0,224.36,225.46,224.36,225.19,3265.0
2018-11-01 12:00:00,224.86,225.38,224.59,224.63,2735.0,224.86,225.38,224.59,224.63,2735.0
2018-11-01 12:30:00,224.37,224.86,224.07,224.86,2520.0,224.37,224.86,224.07,224.86,2520.0
2018-11-01 13:00:00,224.81,225.07,224.21,225.06,1300.0,224.81,225.07,224.21,225.06,1300.0
2018-11-01 13:30:00,225.23,225.85,225.02,225.45,2844.0,225.23,225.85,225.02,225.45,2844.0
2018-11-01 14:00:00,225.64,227.0,225.53,226.9,3100.0,225.64,227.0,225.53,226.9,3100.0
2018-11-01 14:30:00,226.61,227.03,226.37,226.75,4501.0,226.61,227.03,226.37,226.75,4501.0
2018-11-01 15:00:00,226.78,226.86,226.34,226.73,5552.0,226.78,226.86,226.34,226.73,5552.0
2018-11-01 15:30:00,226.68,227.82,226.21,227.12,16409.0,226.68,227.82,226.21,227.12,16409.0
2018-11-02 09:30:00,229.0,231.38,228.64,229.31,4572.0,229.0,231.38,228.64,229.31,4572.0
2018-11-02 10:00:00,229.32,229.77,228.95,229.01,4162.0,229.32,229.77,228.95,229.01,4162.0
2018-11-02 10:30:00,227.25,228.9,227.15,228.62,3439.0,227.25,228.9,227.15,228.62,3439.0
2018-11-02 11:00:00,228.55,228.9,227.32,227.32,2101.0,228.55,228.9,227.32,227.32,2101.0
2018-11-02 11:30:00,227.64,229.12,227.64,229.12,3309.0,227.64,229.12,227.64,229.12,3309.0
2018-11-02 12:00:00,229.38,230.03,228.25,229.05,2727.0,229.38,230.03,228.25,229.05,2727.0
2018-11-02 12:30:00,228.85,229.11,227.27,227.27,2085.0,228.85,229.11,227.27,227.27,2085.0
2018-11-02 13:00:00,227.17,227.96,226.97,227.65,2412.0,227.17,227.96,226.97,227.65,2412.0
2018-11-02 13:30:00,227.51,227.51,226.77,227.13,2208.0,227.51,227.51,226.77,227.13,2208.0
2018-11-02 14:00:00,227.23,227.41,226.15,227.41,3100.0,227.23,227.41,226.15,227.41,3100.0
2018-11-02 14:30:00,227.77,227.91,226.93,227.91,2580.0,227.77,227.91,226.93,227.91,2580.0
2018-11-02 15:00:00,227.91,228.44,226.99,228.03,6222.0,227.91,228.44,226.99,228.03,6222.0
2018-11-02 15:30:00,227.74,227.74,226.5,226.94,14667.0,227.74,227.74,226.5,226.94,14667.0
2018-11-05 09:30:00,227.42,228.85,226.62,227.18,2601.0,227.42,228.85,226.62,227.18,2601.0
2018-11-05 10:00:00,226.21,226.21,224.8,225.53,4631.0,226.21,226.21,224.8,225.53,4631.0
2018-11-05 10:30:00,226.08,226.38,225.75,226.16,2464.0,226.08,226.38,225.75,226.16,2464.0
2018-11-05 11:00:00,226.39,226.39,225.47,225.47,1200.0,226.39,226.39,225.47,225.47,1200.0
2018-11-05 11:30:00,225.3,226.36,224.34,225.94,4429.0,225.3,226.36,224.34,225.94,4429.0
2018-11-05 12:00:00,226.38,226.38,224.75,224.99,2210.0,226.38,226.38,224.75,224.99,2210.0
2018-11-05 12:30:00,224.75,225.27,224.43,225.0,5397.0,224.75,225.27,224.43,225.0,5397.0
2018-11-05 13:00:00,225.34,225.92,225.07,225.88,1700.0,225.34,225.92,225.07,225.88,1700.0
2018-11-05 13:30:00,225.56,226.53,225.27,226.03,5257.0,225.56,226.53,225.27,226.03,5257.0
2018-11-05 14:00:00,225.99,227.56,225.83,227.56,2637.0,225.99,227.56,225.83,227.56,2637.0
2018-11-05 14:30:00,227.41,227.86,226.85,227.31,2687.0,227.41,227.86,226.85,227.31,2687.0
2018-11-05 15:00:00,227.55,228.03,226.8,226.8,5183.0,227.55,228.03,226.8,226.8,5183.0
2018-11-05 15:30:00,227.29,227.62,226.08,226.4,20424.0,227.29,227.62,226.08,226.4,20424.0
2018-11-06 09:30:00,226.16,227.78,225.37,227.77,1607.0,226.16,227.78,225.37,227.77,1607.0
2018-11-06 10:00:00,227.0,228.82,226.47,228.82,2559.0,227.0,228.82,226.47,228.82,2559.0
2018-11-06 10:30:00,228.79,229.21,228.46,228.89,4898.0,228.79,229.21,228.46,228.89,4898.0
2018-11-06 11:00:00,228.71,228.8,228.44,228.64,4665.0,228.71,228.8,228.44,228.64,4665.0
2018-11-06 11:30:00,228.4,229.34,228.21,228.89,1795.0,228.4,229.34,228.21,228.89,1795.0
2018-11-06 12:00:00,229.01,229.6,228.76,229.6,1547.0,229.01,229.6,228.76,229.6,1547.0
2018-11-06 12:30:00,229.61,230.74,229.61,230.31,2606.0,229.61,230.74,229.61,230.31,2606.0
2018-11-06 13:00:00,230.57,231.02,230.57,231.02,2108.0,230.57,231.02,230.57,231.02,2108.0
2018-11-06 13:30:00,230.24,230.31,229.73,229.93,1893.0,230.24,230.31,229.73,229.93,1893.0
2018-11-06 14:00:00,230.08,230.08,228.68,228.68,3138.0,230.08,230.08,228.68,228.68,3138.0
2018-11-06 14:30:00,228.38,228.93,228.21,228.93,1300.0,228.38,228.93,228.21,228.93,1300.0
2018-11-06 15:00:00,229.11,229.39,229.1,229.39,1375.0,229.11,229.39,229.1,229.39,1375.0
2018-11-06 15:30:00,229.32,230.38,229.16,230.38,10422.0,229.32,230.38,229.16,230.38,10422.0
2018-11-07 09:30:00,232.13,232.61,230.85,230.85,2846.0,232.13,232.61,230.85,230.85,2846.0
2018-11-07 10:00:00,230.97,231.0,229.66,230.01,5943.0,230.97,231.0,229.66,230.01,5943.0
2018-11-07 10:30:00,230.31,231.28,230.24,230.79,4697.0,230.31,231.28,230.24,230.79,4697.0
2018-11-07 11:00:00,230.99,233.75,230.81,233.39,4779.0,230.99,233.75,230.81,233.39,4779.0
2018-11-07 11:30:00,233.07,233.38,231.9,232.88,3098.0,233.07,233.38,231.9,232.88,3098.0
2018-11-07 12:00:00,233.58,233.58,232.16,232.32,1858.0,233.58,233.58,232.16,232.32,1858.0
2018-11-07 12:30:00,232.88,234.22,232.45,234.22,3022.0,232.88,234.22,232.45,234.22,3022.0
2018-11-07 13:00:00,234.02,234.69,233.68,234.61,1960.0,234.02,234.69,233.68,234.61,1960.0
2018-11-07 13:30:00,234.21,234.38,233.18,233.45,3381.0,234.21,234.38,233.18,233.45,3381.0
2018-11-07 14:00:00,233.46,234.24,233.46,234.05,1350.0,233.46,234.24,233.46,234.05,1350.0
2018-11-07 14:30:00,233.87,234.27,233.75,233.75,2000.0,233.87,234.27,233.75,233.75,2000.0
2018-11-07 15:00:00,233.54,234.68,233.54,234.42,4500.0,233.54,234.68,233.54,234.42,4500.0
2018-11-07 15:30:00,234.16,235.16,233.97,235.09,16870.0,234.16,235.16,233.97,235.09,16870.0
2018-11-08 09:30:00,234.88,234.97,233.73,234.36,2079.0,234.88,234.97,233.73,234.36,2079.0
2018-11-08 10:00:00,233.58,234.81,232.73,233.17,2837.0,233.58,234.81,232.73,233.17,2837.0
2018-11-08 10:30:00,233.28,233.28,231.5,232.4,4612.0,233.28,233.28,231.5,232.4,4612.0
2018-11-08 11:00:00,232.41,232.67,231.35,231.35,13544.0,232.41,232.67,231.35,231.35,13544.0
2018-11-08 11:30:00,232.03,232.39,231.74,231.74,1252.0,232.03,232.39,231.74,231.74,1252.0
2018-11-08 12:00:00,231.58,231.84,231.08,231.08,1600.0,231.58,231.84,231.08,231.08,1600.0
2018-11-08 12:30:00,231.21,231.82,230.91,230.91,3300.0,231.21,231.82,230.91,230.91,3300.0
2018-11-08 13:00:00,230.88,231.34,230.22,230.22,6703.0,230.88,231.34,230.22,230.22,6703.0
2018-11-08 13:30:00,230.18,230.31,229.8,229.8,3667.0,230.18,230.31,229.8,229.8,3667.0
2018-11-08 14:00:00,230.35,231.45,229.95,230.51,2042.0,230.35,231.45,229.95,230.51,2042.0
2018-11-08 14:30:00,231.63,231.63,229.75,230.53,2747.0,231.63,231.63,229.75,230.53,2747.0
2018-11-08 15:00:00,230.68,230.68,229.88,230.01,4199.0,230.68,230.68,229.88,230.01,4199.0
2018-11-08 15:30:00,230.01,230.7,229.78,230.11,30238.0,230.01,230.7,229.78,230.11,30238.0
2018-11-09 09:30:00,229.64,230.0,228.38,228.38,3923.0,229.64,230.0,228.38,228.38,3923.0
2018-11-09 10:00:00,228.37,228.37,227.37,227.55,3896.0,228.37,228.37,227.37,227.55,3896.0
2018-11-09 10:30:00,227.57,228.47,227.24,227.24,3850.0,227.57,228.47,227.24,227.24,3850.0
2018-11-09 11:00:00,228.06,228.07,226.35,227.13,2841.0,228.06,228.07,226.35,227.13,2841.0
2018-11-09 11:30:00,227.36,227.52,226.2,226.63,2925.0,227.36,227.52,226.2,226.63,2925.0
2018-11-09 12:00:00,226.75,226.75,225.75,226.11,2884.0,226.75,226.75,225.75,226.11,2884.0
2018-11-09 12:30:00,226.05,226.81,226.05,226.25,2425.0,226.05,226.81,226.05,226.25,2425.0
2018-11-09 13:00:00,226.24,226.26,225.52,225.61,5013.0,226.24,226.26,225.52,225.61,5013.0
2018-11-09 13:30:00,225.72,225.72,224.98,225.51,3008.0,225.72,225.72,224.98,225.51,3008.0
2018-11-09 14:00:00,225.44,225.58,225.1,225.45,1697.0,225.44,225.58,225.1,225.45,1697.0
2018-11-09 14:30:00,225.34,226.14,225.18,226.01,7062.0,225.34,226.14,225.18,226.01,7062.0
2018-11-09 15:00:00,226.07,226.1,225.68,225.89,14107.0,226.07,226.1,225.68,225.89,14107.0
2018-11-09 15:30:00,225.88,226.48,225.78,225.83,22557.0,225.88,226.48,225.78,225.83,22557.0
2018-11-12 09:30:00,226.41,226.62,222.2,222.2,1849.0,226.41,226.62,222.2,222.2,1849.0
2018-11-12 10:00:00,222.2,223.9,222.2,223.5,500.0,222.2,223.9,222.2,223.5,500.0
2018-11-12 10:30:00,224.0,224.0,221.17,221.17,3409.0,224.0,224.0,221.17,221.17,3409.0
2018-11-12 11:00:00,220.66,221.01,219.24,220.59,3702.0,220.66,221.01,219.24,220.59,3702.0
2018-11-12 11:30:00,220.83,221.21,220.36,221.19,3400.0,220.83,221.21,220.36,221.19,3400.0
2018-11-12 12:00:00,221.83,221.83,220.71,221.53,700.0,221.83,221.83,220.71,221.53,700.0
2018-11-12 12:30:00,220.68,220.96,219.81,219.99,5700.0,220.68,220.96,219.81,219.99,5700.0
2018-11-12 13:00:00,219.9,220.6,219.21,219.24,3900.0,219.9,220.6,219.21,219.24,3900.0
2018-11-12 13:30:00,219.69,220.39,219.25,220.14,2400.0,219.69,220.39,219.25,220.14,2400.0
2018-11-12 14:00:00,219.8,221.36,219.8,220.39,4264.0,219.8,221.36,219.8,220.39,4264.0
2018-11-12 14:30:00,220.61,221.89,220.39,220.56,6034.0,220.61,221.89,220.39,220.56,6034.0
2018-11-12 15:00:00,220.55,221.51,220.51,221.26,2710.0,220.55,221.51,220.51,221.26,2710.0
2018-11-12 15:30:00,220.89,221.37,219.48,219.92,23575.0,220.89,221.37,219.48,219.92,23575.0
2018-11-13 09:30:00,220.52,223.02,219.34,221.53,1949.0,220.52,223.02,219.34,221.53,1949.0
2018-11-13 10:00:00,219.78,221.21,219.04,219.61,10801.0,219.78,221.21,219.04,219.61,10801.0
2018-11-13 10:30:00,219.96,221.13,219.34,220.63,6765.0,219.96,221.13,219.34,220.63,6765.0
2018-11-13 11:00:00,221.08,223.08,220.55,222.31,4943.0,221.08,223.08,220.55,222.31,4943.0
2018-11-13 11:30:00,222.31,222.56,221.64,222.15,5468.0,222.31,222.56,221.64,222.15,5468.0
2018-11-13 12:00:00,222.02,222.77,221.64,222.77,2200.0,222.02,222.77,221.64,222.77,2200.0
2018-11-13 12:30:00,222.04,222.25,221.01,221.01,4398.0,222.04,222.25,221.01,221.01,4398.0
2018-11-13 13:00:00,221.58,222.15,220.75,221.4,5043.0,221.58,222.15,220.75,221.4,5043.0
2018-11-13 13:30:00,221.28,221.55,221.05,221.05,880.0,221.28,221.55,221.05,221.05,880.0
2018-11-13 14:00:00,220.79,220.82,219.21,219.83,3531.0,220.79,220.82,219.21,219.83,3531.0
2018-11-13 14:30:00,219.85,220.51,219.7,220.46,1965.0,219.85,220.51,219.7,220.46,1965.0
2018-11-13 15:00:00,219.95,221.41,219.92,220.92,7000.0,219.95,221.41,219.92,220.92,7000.0
2018-11-13 15:30:00,220.98,221.58,220.44,221.25,11709.0,220.98,221.58,220.44,221.25,11709.0
2018-11-14 09:30:00,223.6,224.65,221.11,221.81,4214.0,223.6,224.65,221.11,221.81,4214.0
2018-11-14 10:00:00,221.25,222.47,220.55,221.28,3624.0,221.25,222.47,220.55,221.28,3624.0
2018-11-14 10:30:00,221.25,222.56,220.58,221.2,4894.0,221.25,222.56,220.58,221.2,4894.0
2018-11-14 11:00:00,220.65,221.4,220.11,220.96,5500.0,220.65,221.4,220.11,220.96,5500.0
2018-11-14 11:30:00,220.65,221.25,220.14,221.24,21609.0,220.65,221.25,220.14,221.24,21609.0
2018-11-14 12:00:00,221.15,221.78,220.01,221.78,2599.0,221.15,221.78,220.01,221.78,2599.0
2018-11-14 12:30:00,221.78,221.78,219.3,220.78,4300.0,221.78,221.78,219.3,220.78,4300.0
2018-11-14 13:00:00,220.8,221.03,219.98,220.45,2200.0,220.8,221.03,219.98,220.45,2200.0
2018-11-14 13:30:00,220.69,221.32,220.06,221.01,9026.0,220.69,221.32,220.06,221.01,9026.0
2018-11-14 14:00:00,220.86,221.63,219.96,220.42,3708.0,220.86,221.63,219.96,220.42,3708.0
2018-11-14 14:30:00,220.49,222.73,220.48,222.65,5542.0,220.49,222.73,220.48,222.65,5542.0
2018-11-14 15:00:00,222.75,222.93,222.42,222.55,2600.0,222.75,222.93,222.42,222.55,2600.0
2018-11-14 15:30:00,222.23,222.69,219.82,220.04,21685.0,222.23,222.69,219.82,220.04,21685.0
2018-11-15 09:30:00,219.54,219.98,217.52,218.98,2870.0,219.54,219.98,217.52,218.98,2870.0
2018-11-15 10:00:00,219.63,219.71,219.63,219.7,850.0,219.63,219.71,219.63,219.7,850.0
2018-11-15 10:30:00,219.84,221.39,219.41,221.31,3746.0,219.84,221.39,219.41,221.31,3746.0
2018-11-15 11:00:00,220.77,222.75,220.77,222.75,2619.0,220.77,222.75,220.77,222.75,2619.0
2018-11-15 11:30:00,222.78,223.83,222.78,223.83,2200.0,222.78,223.83,222.78,223.83,2200.0
2018-11-15 12:00:00,223.24,223.74,222.98,223.23,1915.0,223.24,223.74,222.98,223.23,1915.0
2018-11-15 12:30:00,222.91,223.23,222.48,222.5,3170.0,222.91,223.23,222.48,222.5,3170.0
2018-11-15 13:00:00,222.36,225.39,222.36,225.39,6667.0,222.36,225.39,222.36,225.39,6667.0
2018-11-15 13:30:00,225.4,225.92,224.46,225.92,3945.0,225.4,225.92,224.46,225.92,3945.0
2018-11-15 14:00:00,225.93,226.87,225.59,226.87,3517.0,225.93,226.87,225.59,226.87,3517.0
2018-11-15 14:30:00,227.18,228.61,226.3,226.99,5470.0,227.18,228.61,226.3,226.99,5470.0
2018-11-15 15:00:00,227.04,227.04,225.21,225.86,7948.0,227.04,227.04,225.21,225.86,7948.0
2018-11-15 15:30:00,225.71,226.94,225.36,226.81,29279.0,225.71,226.94,225.36,226.81,29279.0
2018-11-16 09:30:00,224.69,226.98,224.69,226.98,2476.0,224.69,226.98,224.69,226.98,2476.0
2018-11-16 10:00:00,226.58,226.66,225.52,226.1,2169.0,226.58,226.66,225.52,226.1,2169.0
2018-11-16 10:30:00,226.27,226.84,226.24,226.46,1000.0,226.27,226.84,226.24,226.46,1000.0
2018-11-16 11:00:00,226.56,226.74,225.51,225.62,2200.0,226.56,226.74,225.51,225.62,2200.0
2018-11-16 11:30:00,225.7,225.75,224.52,225.4,2601.0,225.7,225.75,224.52,225.4,2601.0
2018-11-16 12:00:00,224.82,225.73,224.28,224.89,2219.0,224.82,225.73,224.28,224.89,2219.0
2018-11-16 12:30:00,225.22,228.0,225.16,227.31,2100.0,225.22,228.0,225.16,227.31,2100.0
2018-11-16 13:00:00,227.08,227.39,225.34,225.53,2000.0,227.08,227.39,225.34,225.53,2000.0
2018-11-16 13:30:00,225.48,227.01,225.41,226.74,4877.0,225.48,227.01,225.41,226.74,4877.0
2018-11-16 14:00:00,227.0,227.47,225.85,227.15,4600.0,227.0,227.47,225.85,227.15,4600.0
2018-11-16 14:30:00,227.34,228.0,227.34,227.39,3423.0,227.34,228.0,227.34,227.39,3423.0
2018-11-16 15:00:00,227.52,228.39,227.29,228.08,5106.0,227.52,228.39,227.29,228.08,5106.0
2018-11-16 15:30:00,228.23,228.46,227.34,227.8,12504.0,228.23,228.46,227.34,227.8,12504.0
2018-11-19 09:30:00,227.34,228.27,225.98,226.18,2584.0,227.34,228.27,225.98,226.18,2584.0
2018-11-19 10:00:00,226.71,226.71,222.37,222.38,3831.0,226.71,226.71,222.37,222.38,3831.0
2018-11-19 10:30:00,222.56,223.36,222.1,222.84,1610.0,222.56,223.36,222.1,222.84,1610.0
2018-11-19 11:00:00,222.88,222.91,221.41,221.9,1170.0,222.88,222.91,221.41,221.9,1170.0
2018-11-19 11:30:00,221.19,221.21,219.72,220.52,3600.0,221.19,221.21,219.72,220.52,3600.0
2018-11-19 12:00:00,220.44,220.44,220.22,220.23,300.0,220.44,220.44,220.22,220.23,300.0
2018-11-19 12:30:00,219.76,220.85,219.56,220.64,1755.0,219.76,220.85,219.56,220.64,1755.0
2018-11-19 13:00:00,220.39,220.39,219.6,219.72,700.0,220.39,220.39,219.6,219.72,700.0
2018-11-19 13:30:00,219.55,220.27,219.38,219.62,1311.0,219.55,220.27,219.38,219.62,1311.0
2018-11-19 14:00:00,219.04,219.04,217.43,218.41,3835.0,219.04,219.04,217.43,218.41,3835.0
2018-11-19 14:30:00,218.19,218.72,217.38,218.21,3564.0,218.19,218.72,217.38,218.21,3564.0
2018-11-19 15:00:00,218.27,219.21,218.14,218.14,6296.0,218.27,219.21,218.14,218.14,6296.0
2018-11-19 15:30:00,218.28,218.34,216.79,217.35,20625.0,218.28,218.34,216.79,217.35,20625.0
2018-11-20 09:30:00,213.42,214.31,212.36,213.0,2194.0,213.42,214.31,212.36,213.0,2194.0
2018-11-20 10:00:00,213.28,214.24,212.68,214.24,8499.0,213.28,214.24,212.68,214.24,8499.0
2018-11-20 10:30:00,214.65,215.97,214.57,215.9,3521.0,214.65,215.97,214.57,215.9,3521.0
2018-11-20 11:00:00,216.06,216.56,214.22,214.23,2000.0,216.06,216.56,214.22,214.23,2000.0
2018-11-20 11:30:00,213.59,215.93,213.59,214.53,4510.0,213.59,215.93,213.59,214.53,4510.0
2018-11-20 12:00:00,215.43,215.63,213.73,214.34,1533.0,215.43,215.63,213.73,214.34,1533.0
2018-11-20 12:30:00,214.34,214.48,213.34,213.67,3662.0,214.34,214.48,213.34,213.67,3662.0
2018-11-20 13:00:00,214.15,214.15,212.96,212.96,2377.0,214.15,214.15,212.96,212.96,2377.0
2018-11-20 13:30:00,212.74,213.34,212.63,213.15,3115.0,212.74,213.34,212.63,213.15,3115.0
2018-11-20 14:00:00,212.72,213.58,212.27,212.59,4700.0,212.72,213.58,212.27,212.59,4700.0
2018-11-20 14:30:00,213.16,213.8,212.81,213.11,4240.0,213.16,213.8,212.81,213.11,4240.0
2018-11-20 15:00:00,213.15,213.36,212.03,213.36,5444.0,213.15,213.36,212.03,213.36,5444.0
2018-11-20 15:30:00,213.28,213.47,212.22,212.48,17713.0,213.28,213.47,212.22,212.48,17713.0
2018-11-21 09:30:00,213.66,213.66,211.51,212.53,1308.0,213.66,213.66,211.51,212.53,1308.0
2018-11-21 10:00:00,213.95,215.54,213.65,215.54,2050.0,213.95,215.54,213.65,215.54,2050.0
2018-11-21 10:30:00,216.12,216.12,214.92,215.43,7350.0,216.12,216.12,214.92,215.43,7350.0
2018-11-21 11:00:00,215.62,216.75,215.62,215.65,2448.0,215.62,216.75,215.62,215.65,2448.0
2018-11-21 11:30:00,215.83,216.11,215.61,215.61,1300.0,215.83,216.11,215.61,215.61,1300.0
2018-11-21 12:00:00,215.42,215.42,215.24,215.28,400.0,215.42,215.42,215.24,215.28,400.0
2018-11-21 12:30:00,215.39,215.85,215.24,215.24,700.0,215.39,215.85,215.24,215.24,700.0
2018-11-21 13:00:00,215.31,216.42,215.31,216.04,1942.0,215.31,216.42,215.31,216.04,1942.0
2018-11-21 13:30:00,216.26,216.44,216.04,216.06,2019.0,216.26,216.44,216.04,216.06,2019.0
2018-11-21 14:00:00,216.11,216.27,215.62,216.01,2254.0,216.11,216.27,215.62,216.01,2254.0
2018-11-21 14:30:00,216.01,216.26,215.56,215.73,2716.0,216.01,216.26,215.56,215.73,2716.0
2018-11-21 15:00:00,215.7,215.83,215.13,215.13,8312.0,215.7,215.83,215.13,215.13,8312.0
2018-11-21 15:30:00,215.07,215.34,214.55,214.65,18263.0,215.07,215.34,214.55,214.65,18263.0
2018-11-23 09:30:00,212.9,215.83,212.9,215.82,2536.0,212.9,215.83,212.9,215.82,2536.0
2018-11-23 10:00:00,216.29,216.3,215.65,215.92,798.0,216.29,216.3,215.65,215.92,798.0
2018-11-23 10:30:00,216.05,217.06,216.05,217.06,913.0,216.05,217.06,216.05,217.06,913.0
2018-11-23 11:00:00,216.87,217.92,216.86,217.92,2816.0,216.87,217.92,216.86,217.92,2816.0
2018-11-23 11:30:00,217.44,217.44,216.87,216.89,1355.0,217.44,217.44,216.87,216.89,1355.0
2018-11-23 12:00:00,216.24,216.58,215.93,216.06,3018.0,216.24,216.58,215.93,216.06,3018.0
2018-11-23 12:30:00,216.1,216.72,215.63,215.63,9780.0,216.1,216.72,215.63,215.63,9780.0
2018-11-26 09:30:00,218.33,219.07,218.25,218.31,3510.0,218.33,219.07,218.25,218.31,3510.0
2018-11-26 10:00:00,218.76,218.8,217.97,218.37,3600.0,218.76,218.8,217.97,218.37,3600.0
2018-11-26 10:30:00,218.44,218.44,217.81,218.18,1741.0,218.44,218.44,217.81,218.18,1741.0
2018-11-26 11:00:00,218.35,218.35,217.63,217.87,1700.0,218.35,218.35,217.63,217.87,1700.0
2018-11-26 11:30:00,217.43,217.43,216.32,216.86,1771.0,217.43,217.43,216.32,216.86,1771.0
2018-11-26 12:00:00,217.39,217.43,216.8,216.8,1100.0,217.39,217.43,216.8,216.8,1100.0
2018-11-26 12:30:00,216.99,216.99,215.81,216.03,1800.0,216.99,216.99,215.81,216.03,1800.0
2018-11-26 13:00:00,216.55,216.56,216.15,216.5,469.0,216.55,216.56,216.15,216.5,469.0
2018-11-26 13:30:00,216.8,217.21,216.21,217.21,2047.0,216.8,217.21,216.21,217.21,2047.0
2018-11-26 14:00:00,216.96,217.23,216.79,216.8,4218.0,216.96,217.23,216.79,216.8,4218.0
2018-11-26 14:30:00,217.02,217.05,215.67,216.76,4710.0,217.02,217.05,215.67,216.76,4710.0
2018-11-26 15:00:00,217.24,217.79,216.81,216.81,3462.0,217.24,217.79,216.81,216.81,3462.0
2018-11-26 15:30:00,217.01,217.79,216.98,217.51,9627.0,217.01,217.79,216.98,217.51,9627.0
2018-11-27 09:30:00,216.41,216.41,215.97,215.99,1275.0,216.41,216.41,215.97,215.99,1275.0
2018-11-27 10:00:00,215.02,215.28,214.38,214.83,1773.0,215.02,215.28,214.38,214.83,1773.0
2018-11-27 10:30:00,214.54,215.38,213.99,215.38,2000.0,214.54,215.38,213.99,215.38,2000.0
2018-11-27 11:00:00,215.11,215.88,214.51,214.99,1800.0,215.11,215.88,214.51,214.99,1800.0
2018-11-27 11:30:00,214.88,215.28,214.6,215.28,2976.0,214.88,215.28,214.6,215.28,2976.0
2018-11-27 12:00:00,215.47,215.84,214.48,214.48,12911.0,215.47,215.84,214.48,214.48,12911.0
2018-11-27 12:30:00,214.41,214.46,213.55,214.26,1534.0,214.41,214.46,213.55,214.26,1534.0
2018-11-27 13:00:00,213.78,213.98,212.73,213.43,5582.0,213.78,213.98,212.73,213.43,5582.0
2018-11-27 13:30:00,213.61,213.61,212.65,213.22,2801.0,213.61,213.61,212.65,213.22,2801.0
2018-11-27 14:00:00,213.22,213.58,212.94,213.54,1408.0,213.22,213.58,212.94,213.54,1408.0
2018-11-27 14:30:00,213.53,214.4,213.53,214.21,1600.0,213.53,214.4,213.53,214.21,1600.0
2018-11-27 15:00:00,214.21,214.41,213.85,214.2,3531.0,214.21,214.41,213.85,214.2,3531.0
2018-11-27 15:30:00,214.23,215.06,214.07,214.94,6630.0,214.23,215.06,214.07,214.94,6630.0
2018-11-28 09:30:00,214.97,217.23,214.97,216.19,3771.0,214.97,217.23,214.97,216.19,3771.0
2018-11-28 10:00:00,216.0,216.0,215.02,215.27,2500.0,216.0,216.0,215.02,215.27,2500.0
2018-11-28 10:30:00,215.09,215.66,214.05,215.66,3800.0,215.09,215.66,214.05,215.66,3800.0
2018-11-28 11:00:00,216.84,217.1,216.0,216.99,3300.0,216.84,217.1,216.0,216.99,3300.0
2018-11-28 11:30:00,216.79,217.13,216.22,216.66,2661.0,216.79,217.13,216.22,216.66,2661.0
2018-11-28 12:00:00,216.68,219.74,216.67,218.64,4912.0,216.68,219.74,216.67,218.64,4912.0
2018-11-28 12:30:00,218.61,219.77,218.28,219.75,1518.0,218.61,219.77,218.28,219.75,1518.0
2018-11-28 13:00:00,219.43,220.14,219.12,219.89,1872.0,219.43,220.14,219.12,219.89,1872.0
2018-11-28 13:30:00,220.17,220.34,219.73,220.34,2248.0,220.17,220.34,219.73,220.34,2248.0
2018-11-28 14:00:00,220.34,220.34,219.28,219.78,3912.0,220.34,220.34,219.28,219.78,3912.0
2018-11-28 14:30:00,219.68,220.5,219.68,220.08,1400.0,219.68,220.5,219.68,220.08,1400.0
2018-11-28 15:00:00,219.84,220.72,219.81,220.72,4882.0,219.84,220.72,219.81,220.72,4882.0
2018-11-28 15:30:00,220.84,221.17,220.59,221.01,9030.0,220.84,221.17,220.59,221.01,9030.0
2018-11-29 09:30:00,220.77,222.83,219.65,220.72,1466.0,220.77,222.83,219.65,220.72,1466.0
2018-11-29 10:00:00,222.4,222.4,220.38,220.96,12948.0,222.4,222.4,220.38,220.96,12948.0
2018-11-29 10:30:00,220.61,220.65,219.46,220.65,3962.0,220.61,220.65,219.46,220.65,3962.0
2018-11-29 11:00:00,220.7,221.74,220.63,221.74,2800.0,220.7,221.74,220.63,221.74,2800.0
2018-11-29 11:30:00,221.44,222.84,221.44,222.54,6717.0,221.44,222.84,221.44,222.54,6717.0
2018-11-29 12:00:00,222.57,222.66,221.49,222.21,4325.0,222.57,222.66,221.49,222.21,4325.0
2018-11-29 12:30:00,222.29,222.63,221.95,222.6,1690.0,222.29,222.63,221.95,222.6,1690.0
2018-11-29 13:00:00,222.58,222.58,221.78,222.12,1500.0,222.58,222.58,221.78,222.12,1500.0
2018-11-29 13:30:00,222.25,222.49,221.96,222.28,1600.0,222.25,222.49,221.96,222.28,1600.0
2018-11-29 14:00:00,222.47,223.62,222.07,223.46,4340.0,222.47,223.62,222.07,223.46,4340.0
2018-11-29 14:30:00,223.41,223.7,223.15,223.63,2321.0,223.41,223.7,223.15,223.63,2321.0
2018-11-29 15:00:00,223.84,223.95,223.0,223.25,3535.0,223.84,223.95,223.0,223.25,3535.0
2018-11-29 15:30:00,223.03,223.06,221.57,221.57,4500.0,223.03,223.06,221.57,221.57,4500.0
2018-11-30 09:30:00,222.29,222.75,220.7,222.74,1302.0,222.29,222.75,220.7,222.74,1302.0
2018-11-30 10:00:00,222.67,222.67,221.68,221.76,3147.0,222.67,222.67,221.68,221.76,3147.0
2018-11-30 10:30:00,221.76,222.9,221.76,222.62,3007.0,221.76,222.9,221.76,222.62,3007.0
2018-11-30 11:00:00,222.75,222.87,222.32,222.33,2528.0,222.75,222.87,222.32,222.33,2528.0
2018-11-30 11:30:00,222.41,223.03,222.41,223.03,2181.0,222.41,223.03,222.41,223.03,2181.0
2018-11-30 12:00:00,222.83,222.93,221.62,221.62,4200.0,222.83,222.93,221.62,221.62,4200.0
2018-11-30 12:30:00,221.45,221.58,220.65,221.31,6153.0,221.45,221.58,220.65,221.31,6153.0
2018-11-30 13:00:00,220.83,220.83,220.53,220.83,1100.0,220.83,220.83,220.53,220.83,1100.0
2018-11-30 13:30:00,220.74,222.51,220.74,222.02,2315.0,220.74,222.51,220.74,222.02,2315.0
2018-11-30 14:00:00,221.91,222.75,221.88,222.68,2120.0,221.91,222.75,221.88,222.68,2120.0
2018-11-30 14:30:00,222.66,223.08,222.43,222.43,3031.0,222.66,223.08,222.43,222.43,3031.0
2018-11-30 15:00:00,222.7,223.39,222.69,223.12,3158.0,222.7,223.39,222.69,223.12,3158.0
2018-11-30 15:30:00,223.14,224.86,223.14,224.51,15501.0,223.14,224.86,223.14,224.51,15501.0
2018-12-03 09:30:00,228.56,234.6,226.56,229.72,20834.0,228.56,234.6,226.56,229.72,20834.0
2018-12-03 10:00:00,230.6,231.34,228.85,230.16,7846.0,230.6,231.34,228.85,230.16,7846.0
2018-12-03 10:30:00,230.16,230.17,227.23,227.23,9245.0,230.16,230.17,227.23,227.23,9245.0
2018-12-03 11:00:00,227.12,228.15,225.69,225.69,2290.0,227.12,228.15,225.69,225.69,2290.0
2018-12-03 11:30:00,225.7,226.41,225.13,225.7,6262.0,225.7,226.41,225.13,225.7,6262.0
2018-12-03 12:00:00,225.92,227.06,225.54,226.87,3198.0,225.92,227.06,225.54,226.87,3198.0
2018-12-03 12:30:00,226.88,227.52,226.49,227.23,1918.0,226.88,227.52,226.49,227.23,1918.0
2018-12-03 13:00:00,227.08,228.45,227.02,228.04,5489.0,227.08,228.45,227.02,228.04,5489.0
2018-12-03 13:30:00,228.01,228.38,226.93,226.93,2853.0,228.01,228.38,226.93,226.93,2853.0
2018-12-03 14:00:00,227.1,227.82,226.66,227.37,3368.0,227.1,227.82,226.66,227.37,3368.0
2018-12-03 14:30:00,227.73,228.41,227.53,227.92,6436.0,227.73,228.41,227.53,227.92,6436.0
2018-12-03 15:00:00,227.77,228.86,227.64,228.62,7073.0,227.77,228.86,227.64,228.62,7073.0
2018-12-03 15:30:00,228.78,228.99,227.56,227.74,27921.0,228.78,228.99,227.56,227.74,27921.0
2018-12-04 09:30:00,228.0,228.0,224.51,224.51,6319.0,228.0,228.0,224.51,224.51,6319.0
2018-12-04 10:00:00,225.07,225.48,223.33,223.33,5336.0,225.07,225.48,223.33,223.33,5336.0
2018-12-04 10:30:00,222.81,223.29,220.84,221.4,5990.0,222.81,223.29,220.84,221.4,5990.0
2018-12-04 11:00:00,221.36,221.36,220.37,220.83,2353.0,221.36,221.36,220.37,220.83,2353.0
2018-12-04 11:30:00,220.91,221.22,220.18,220.78,4198.0,220.91,221.22,220.18,220.78,4198.0
2018-12-04 12:00:00,219.96,219.96,217.62,217.62,1242.0,219.96,219.96,217.62,217.62,1242.0
2018-12-04 12:30:00,217.59,217.74,216.95,217.71,2050.0,217.59,217.74,216.95,217.71,2050.0
2018-12-04 13:00:00,217.17,217.17,215.64,215.64,8155.0,217.17,217.17,215.64,215.64,8155.0
2018-12-04 13:30:00,215.69,216.07,214.05,216.06,4905.0,215.69,216.07,214.05,216.06,4905.0
2018-12-04 14:00:00,216.08,216.4,215.45,215.99,2162.0,216.08,216.4,215.45,215.99,2162.0
2018-12-04 14:30:00,215.45,216.43,215.45,215.99,2400.0,215.45,216.43,215.45,215.99,2400.0
2018-12-04 15:00:00,215.9,216.37,215.56,216.03,11146.0,215.9,216.37,215.56,216.03,11146.0
2018-12-04 15:30:00,215.69,216.36,215.02,215.18,13562.0,215.69,216.36,215.02,215.18,13562.0
2018-12-06 09:30:00,210.01,213.58,209.43,211.08,7842.0,210.01,213.58,209.43,211.08,7842.0
2018-12-06 10:00:00,211.03,211.69,209.42,209.48,9038.0,211.03,211.69,209.42,209.48,9038.0
2018-12-06 10:30:00,209.12,209.42,206.68,207.07,4419.0,209.12,209.42,206.68,207.07,4419.0
2018-12-06 11:00:00,206.64,206.82,203.37,203.44,16490.0,206.64,206.82,203.37,203.44,16490.0
2018-12-06 11:30:00,203.67,205.84,203.48,205.17,17622.0,203.67,205.84,203.48,205.17,17622.0
2018-12-06 12:00:00,204.9,206.91,204.9,205.79,28002.0,204.9,206.91,204.9,205.79,28002.0
2018-12-06 12:30:00,206.33,207.85,206.01,206.92,9207.0,206.33,207.85,206.01,206.92,9207.0
2018-12-06 13:00:00,206.91,206.91,205.48,205.48,7975.0,206.91,206.91,205.48,205.48,7975.0
2018-12-06 13:30:00,205.55,206.82,205.04,205.97,11049.0,205.55,206.82,205.04,205.97,11049.0
2018-12-06 14:00:00,206.28,207.48,206.02,206.9,6311.0,206.28,207.48,206.02,206.9,6311.0
2018-12-06 14:30:00,207.39,208.09,206.49,208.09,8619.0,207.39,208.09,206.49,208.09,8619.0
2018-12-06 15:00:00,207.61,208.09,206.69,207.32,16018.0,207.61,208.09,206.69,207.32,16018.0
2018-12-06 15:30:00,207.23,209.26,207.11,208.6,48426.0,207.23,209.26,207.11,208.6,48426.0
2018-12-07 09:30:00,206.56,212.15,206.56,211.6,9208.0,206.56,212.15,206.56,211.6,9208.0
2018-12-07 10:00:00,211.67,211.67,209.0,209.62,7024.0,211.67,211.67,209.0,209.62,7024.0
2018-12-07 10:30:00,209.41,209.41,206.78,207.66,4130.0,209.41,209.41,206.78,207.66,4130.0
2018-12-07 11:00:00,208.23,208.58,204.94,205.9,8037.0,208.23,208.58,204.94,205.9,8037.0
2018-12-07 11:30:00,206.12,206.54,205.06,205.76,3348.0,206.12,206.54,205.06,205.76,3348.0
2018-12-07 12:00:00,205.8,206.53,205.5,205.61,1700.0,205.8,206.53,205.5,205.61,1700.0
2018-12-07 12:30:00,205.57,207.04,204.69,207.03,7239.0,205.57,207.04,204.69,207.03,7239.0
2018-12-07 13:00:00,207.02,207.48,205.89,207.09,2960.0,207.02,207.48,205.89,207.09,2960.0
2018-12-07 13:30:00,206.5,206.5,204.34,204.34,3544.0,206.5,206.5,204.34,204.34,3544.0
2018-12-07 14:00:00,204.37,204.51,202.81,203.46,5888.0,204.37,204.51,202.81,203.46,5888.0
2018-12-07 14:30:00,204.09,204.09,202.69,203.46,5926.0,204.09,204.09,202.69,203.46,5926.0
2018-12-07 15:00:00,203.04,204.47,202.63,204.47,17677.0,203.04,204.47,202.63,204.47,17677.0
2018-12-07 15:30:00,204.04,205.1,203.66,203.99,23484.0,204.04,205.1,203.66,203.99,23484.0
2018-12-10 09:30:00,202.78,206.6,202.77,204.02,6840.0,202.78,206.6,202.77,204.02,6840.0
2018-12-10 10:00:00,203.6,205.0,203.6,204.22,6401.0,203.6,205.0,203.6,204.22,6401.0
2018-12-10 10:30:00,204.06,204.45,202.19,202.35,3617.0,204.06,204.45,202.19,202.35,3617.0
2018-12-10 11:00:00,202.2,202.59,201.48,202.29,2129.0,202.2,202.59,201.48,202.29,2129.0
2018-12-10 11:30:00,202.41,204.17,202.41,203.59,4415.0,202.41,204.17,202.41,203.59,4415.0
2018-12-10 12:00:00,203.53,203.53,202.35,203.38,5985.0,203.53,203.53,202.35,203.38,5985.0
2018-12-10 12:30:00,202.58,204.79,202.58,204.42,3332.0,202.58,204.79,202.58,204.42,3332.0
2018-12-10 13:00:00,204.1,204.65,203.86,204.26,6846.0,204.1,204.65,203.86,204.26,6846.0
2018-12-10 13:30:00,203.43,204.67,203.43,204.61,3810.0,203.43,204.67,203.43,204.61,3810.0
2018-12-10 14:00:00,204.24,204.99,203.6,204.03,5946.0,204.24,204.99,203.6,204.03,5946.0
2018-12-10 14:30:00,204.43,205.62,203.85,205.07,4815.0,204.43,205.62,203.85,205.07,4815.0
2018-12-10 15:00:00,204.68,204.83,203.64,204.11,8006.0,204.68,204.83,203.64,204.11,8006.0
2018-12-10 15:30:00,204.27,205.24,203.69,203.93,28567.0,204.27,205.24,203.69,203.93,28567.0
2018-12-11 09:30:00,207.53,208.84,206.28,206.64,2966.0,207.53,208.84,206.28,206.64,2966.0
2018-12-11 10:00:00,206.66,208.51,206.65,208.03,8265.0,206.66,208.51,206.65,208.03,8265.0
2018-12-11 10:30:00,207.32,207.32,205.64,205.64,1200.0,207.32,207.32,205.64,205.64,1200.0
2018-12-11 11:00:00,205.57,206.37,204.29,204.29,3301.0,205.57,206.37,204.29,204.29,3301.0
2018-12-11 11:30:00,204.77,204.77,202.6,203.75,4129.0,204.77,204.77,202.6,203.75,4129.0
2018-12-11 12:00:00,203.41,203.52,200.85,201.76,6016.0,203.41,203.52,200.85,201.76,6016.0
2018-12-11 12:30:00,201.56,201.77,200.92,201.45,3701.0,201.56,201.77,200.92,201.45,3701.0
2018-12-11 13:00:00,201.67,202.04,200.52,201.26,7537.0,201.67,202.04,200.52,201.26,7537.0
2018-12-11 13:30:00,200.96,201.83,199.0,199.01,5143.0,200.96,201.83,199.0,199.01,5143.0
2018-12-11 14:00:00,199.88,201.99,199.57,201.99,3091.0,199.88,201.99,199.57,201.99,3091.0
2018-12-11 14:30:00,202.22,202.75,201.89,202.13,4700.0,202.22,202.75,201.89,202.13,4700.0
2018-12-11 15:00:00,202.37,203.22,201.93,202.23,11823.0,202.37,203.22,201.93,202.23,11823.0
2018-12-11 15:30:00,202.43,203.11,201.07,201.22,29579.0,202.43,203.11,201.07,201.22,29579.0
2018-12-12 09:30:00,205.38,207.37,203.44,205.52,5762.0,205.38,207.37,203.44,205.52,5762.0
2018-12-12 10:00:00,205.88,206.06,205.09,205.12,3632.0,205.88,206.06,205.09,205.12,3632.0
2018-12-12 10:30:00,205.34,207.82,205.34,207.81,2892.0,205.34,207.82,205.34,207.81,2892.0
2018-12-12 11:00:00,206.94,207.62,206.93,207.4,2439.0,206.94,207.62,206.93,207.4,2439.0
2018-12-12 11:30:00,207.36,207.83,206.62,207.25,3400.0,207.36,207.83,206.62,207.25,3400.0
2018-12-12 12:00:00,207.38,207.47,206.93,207.24,2126.0,207.38,207.47,206.93,207.24,2126.0
2018-12-12 12:30:00,207.17,207.48,206.46,207.1,3230.0,207.17,207.48,206.46,207.1,3230.0
2018-12-12 13:00:00,207.01,207.85,207.0,207.29,2700.0,207.01,207.85,207.0,207.29,2700.0
2018-12-12 13:30:00,207.22,207.82,207.22,207.53,1718.0,207.22,207.82,207.22,207.53,1718.0
2018-12-12 14:00:00,207.54,207.54,206.73,206.89,3114.0,207.54,207.54,206.73,206.89,3114.0
2018-12-12 14:30:00,206.34,207.02,206.09,207.02,2804.0,206.34,207.02,206.09,207.02,2804.0
2018-12-12 15:00:00,206.43,207.26,206.07,206.15,4896.0,206.43,207.26,206.07,206.15,4896.0
2018-12-12 15:30:00,206.35,206.97,205.72,205.99,8085.0,206.35,206.97,205.72,205.99,8085.0
2018-12-13 09:30:00,206.47,207.2,206.11,206.11,1448.0,206.47,207.2,206.11,206.11,1448.0
2018-12-13 10:00:00,206.52,206.63,205.14,206.2,5664.0,206.52,206.63,205.14,206.2,5664.0
2018-12-13 10:30:00,206.15,206.63,205.84,206.63,3105.0,206.15,206.63,205.84,206.63,3105.0
2018-12-13 11:00:00,206.51,206.51,204.7,205.38,7879.0,206.51,206.51,204.7,205.38,7879.0
2018-12-13 11:30:00,205.4,206.42,204.97,205.88,3906.0,205.4,206.42,204.97,205.88,3906.0
2018-12-13 12:00:00,205.56,205.63,203.44,204.23,3770.0,205.56,205.63,203.44,204.23,3770.0
2018-12-13 12:30:00,204.24,204.99,204.07,204.57,1300.0,204.24,204.99,204.07,204.57,1300.0
2018-12-13 13:00:00,204.43,204.57,204.03,204.13,2311.0,204.43,204.57,204.03,204.13,2311.0
2018-12-13 13:30:00,204.74,204.88,204.15,204.15,2087.0,204.74,204.88,204.15,204.15,2087.0
2018-12-13 14:00:00,203.83,204.02,203.31,203.77,2000.0,203.83,204.02,203.31,203.77,2000.0
2018-12-13 14:30:00,203.62,204.19,203.62,204.19,800.0,203.62,204.19,203.62,204.19,800.0
2018-12-13 15:00:00,204.52,204.87,203.91,204.77,3100.0,204.52,204.87,203.91,204.77,3100.0
2018-12-13 15:30:00,204.44,205.16,203.91,204.11,13226.0,204.44,205.16,203.91,204.11,13226.0
2018-12-14 09:30:00,202.33,204.59,201.18,204.59,766.0,202.33,204.59,201.18,204.59,766.0
2018-12-14 10:00:00,204.91,205.55,204.44,204.44,4902.0,204.91,205.55,204.44,204.44,4902.0
2018-12-14 10:30:00,204.75,206.71,204.75,206.09,6114.0,204.75,206.71,204.75,206.09,6114.0
2018-12-14 11:00:00,205.88,206.46,205.33,206.32,9653.0,205.88,206.46,205.33,206.32,9653.0
2018-12-14 11:30:00,206.52,207.52,206.17,206.17,8800.0,206.52,207.52,206.17,206.17,8800.0
2018-12-14 12:00:00,206.49,208.22,206.48,207.94,11251.0,206.49,208.22,206.48,207.94,11251.0
2018-12-14 12:30:00,208.21,208.75,207.42,208.35,4102.0,208.21,208.75,207.42,208.35,4102.0
2018-12-14 13:00:00,207.79,208.64,207.46,208.02,6241.0,207.79,208.64,207.46,208.02,6241.0
2018-12-14 13:30:00,207.27,208.61,207.2,208.09,5167.0,207.27,208.61,207.2,208.09,5167.0
2018-12-14 14:00:00,207.9,208.29,207.37,208.21,10632.0,207.9,208.29,207.37,208.21,10632.0
2018-12-14 14:30:00,208.23,208.28,206.56,207.31,20021.0,208.23,208.28,206.56,207.31,20021.0
2018-12-14 15:00:00,207.33,207.7,206.46,206.49,6314.0,207.33,207.7,206.46,206.49,6314.0
2018-12-14 15:30:00,206.4,206.58,204.86,205.32,20799.0,206.4,206.58,204.86,205.32,20799.0
2018-12-17 09:30:00,205.06,205.06,200.15,202.24,4023.0,205.06,205.06,200.15,202.24,4023.0
2018-12-17 10:00:00,202.24,203.5,201.29,203.29,2800.0,202.24,203.5,201.29,203.29,2800.0
2018-12-17 10:30:00,203.79,205.03,203.2,204.59,1966.0,203.79,205.03,203.2,204.59,1966.0
2018-12-17 11:00:00,205.03,206.55,205.03,206.55,2660.0,205.03,206.55,205.03,206.55,2660.0
2018-12-17 11:30:00,205.75,206.2,204.85,205.76,4134.0,205.75,206.2,204.85,205.76,4134.0
2018-12-17 12:00:00,206.03,206.59,204.07,204.41,1900.0,206.03,206.59,204.07,204.41,1900.0
2018-12-17 12:30:00,203.94,203.94,202.13,202.14,2300.0,203.94,203.94,202.13,202.14,2300.0
2018-12-17 13:00:00,201.77,202.94,201.65,202.66,5971.0,201.77,202.94,201.65,202.66,5971.0
2018-12-17 13:30:00,202.77,202.77,201.05,201.78,2344.0,202.77,202.77,201.05,201.78,2344.0
2018-12-17 14:00:00,201.38,203.15,201.37,202.3,2702.0,201.38,203.15,201.37,202.3,2702.0
2018-12-17 14:30:00,202.34,202.82,201.99,202.03,2625.0,202.34,202.82,201.99,202.03,2625.0
2018-12-17 15:00:00,202.06,202.62,201.34,201.76,3115.0,202.06,202.62,201.34,201.76,3115.0
2018-12-17 15:30:00,201.41,201.43,199.74,200.33,16445.0,201.41,201.43,199.74,200.33,16445.0
2018-12-18 09:30:00,202.41,204.81,202.39,204.81,1792.0,202.41,204.81,202.39,204.81,1792.0
2018-12-18 10:00:00,204.1,205.66,203.8,204.71,3114.0,204.1,205.66,203.8,204.71,3114.0
2018-12-18 10:30:00,204.92,204.92,202.93,203.41,6896.0,204.92,204.92,202.93,203.41,6896.0
2018-12-18 11:00:00,203.28,203.35,202.05,202.56,4198.0,203.28,203.35,202.05,202.56,4198.0
2018-12-18 11:30:00,203.02,204.11,202.89,203.98,4286.0,203.02,204.11,202.89,203.98,4286.0
2018-12-18 12:00:00,203.97,205.04,203.54,204.15,3205.0,203.97,205.04,203.54,204.15,3205.0
2018-12-18 12:30:00,204.16,204.82,203.57,204.62,3000.0,204.16,204.82,203.57,204.62,3000.0
2018-12-18 13:00:00,204.9,204.92,203.7,203.71,3366.0,204.9,204.92,203.7,203.71,3366.0
2018-12-18 13:30:00,203.61,203.93,202.65,203.12,2158.0,203.61,203.93,202.65,203.12,2158.0
2018-12-18 14:00:00,203.14,203.86,202.86,203.47,1901.0,203.14,203.86,202.86,203.47,1901.0
2018-12-18 14:30:00,203.13,203.47,201.82,201.85,3899.0,203.13,203.47,201.82,201.85,3899.0
2018-12-18 15:00:00,201.99,202.94,201.52,202.91,6006.0,201.99,202.94,201.52,202.91,6006.0
2018-12-18 15:30:00,202.91,204.4,202.69,203.3,16431.0,202.91,204.4,202.69,203.3,16431.0
2018-12-19 09:30:00,203.51,205.81,203.5,205.39,5470.0,203.51,205.81,203.5,205.39,5470.0
2018-12-19 10:00:00,205.05,206.25,204.05,204.57,7338.0,205.05,206.25,204.05,204.57,7338.0
2018-12-19 10:30:00,204.5,204.5,203.22,203.51,2000.0,204.5,204.5,203.22,203.51,2000.0
2018-12-19 11:00:00,203.49,203.49,202.43,202.77,2454.0,203.49,203.49,202.43,202.77,2454.0
2018-12-19 11:30:00,202.57,203.1,202.22,202.43,926.0,202.57,203.1,202.22,202.43,926.0
2018-12-19 12:00:00,203.05,203.96,202.9,203.39,1330.0,203.05,203.96,202.9,203.39,1330.0
2018-12-19 12:30:00,203.81,203.81,202.9,203.33,1200.0,203.81,203.81,202.9,203.33,1200.0
2018-12-19 13:00:00,203.06,203.19,202.56,202.56,1148.0,203.06,203.19,202.56,202.56,1148.0
2018-12-19 13:30:00,202.8,204.0,202.66,203.94,1990.0,202.8,204.0,202.66,203.94,1990.0
2018-12-19 14:00:00,203.23,203.27,199.52,201.9,4400.0,203.23,203.27,199.52,201.9,4400.0
2018-12-19 14:30:00,201.89,202.35,198.51,198.51,2861.0,201.89,202.35,198.51,198.51,2861.0
2018-12-19 15:00:00,197.79,198.07,195.64,197.31,5093.0,197.79,198.07,195.64,197.31,5093.0
2018-12-19 15:30:00,196.88,198.94,196.87,198.54,19934.0,196.88,198.94,196.87,198.54,19934.0
2018-12-20 09:30:00,197.02,198.17,195.15,197.04,9853.0,197.02,198.17,195.15,197.04,9853.0
2018-12-20 10:00:00,196.95,198.33,196.71,197.4,8816.0,196.95,198.33,196.71,197.4,8816.0
2018-12-20 10:30:00,197.38,198.87,197.38,197.56,7572.0,197.38,198.87,197.38,197.56,7572.0
2018-12-20 11:00:00,197.41,197.41,196.45,196.67,16507.0,197.41,197.41,196.45,196.67,16507.0
2018-12-20 11:30:00,195.93,196.59,194.43,196.56,9693.0,195.93,196.59,194.43,196.56,9693.0
2018-12-20 12:00:00,195.69,195.8,193.82,195.8,4008.0,195.69,195.8,193.82,195.8,4008.0
2018-12-20 12:30:00,196.11,196.11,194.53,194.83,4430.0,196.11,196.11,194.53,194.83,4430.0
2018-12-20 13:00:00,194.74,195.06,194.19,194.95,1570.0,194.74,195.06,194.19,194.95,1570.0
2018-12-20 13:30:00,194.68,195.18,194.07,194.07,3277.0,194.68,195.18,194.07,194.07,3277.0
2018-12-20 14:00:00,194.07,194.31,192.64,194.15,5607.0,194.07,194.31,192.64,194.15,5607.0
2018-12-20 14:30:00,194.11,196.54,194.11,195.21,6925.0,194.11,196.54,194.11,195.21,6925.0
2018-12-20 15:00:00,195.21,196.9,193.91,196.61,15202.0,195.21,196.9,193.91,196.61,15202.0
2018-12-20 15:30:00,196.61,197.61,195.22,196.03,38353.0,196.61,197.61,195.22,196.03,38353.0
2018-12-21 09:30:00,196.43,196.43,194.37,195.43,77239.0,196.43,196.43,194.37,195.43,77239.0
2018-12-21 10:00:00,196.0,199.11,195.12,197.63,4148.0,196.0,199.11,195.12,197.63,4148.0
2018-12-21 10:30:00,198.4,198.4,196.44,197.94,2054.0,198.4,198.4,196.44,197.94,2054.0
2018-12-21 11:00:00,196.52,197.53,195.2,196.98,3861.0,196.52,197.53,195.2,196.98,3861.0
2018-12-21 11:30:00,196.94,197.03,196.1,196.1,10064.0,196.94,197.03,196.1,196.1,10064.0
2018-12-21 12:00:00,196.29,196.35,194.99,194.99,2882.0,196.29,196.35,194.99,194.99,2882.0
2018-12-21 12:30:00,194.64,196.1,193.98,196.07,3113.0,194.64,196.1,193.98,196.07,3113.0
2018-12-21 13:00:00,195.06,196.64,195.05,196.07,1800.0,195.06,196.64,195.05,196.07,1800.0
2018-12-21 13:30:00,195.91,197.26,195.73,196.26,6603.0,195.91,197.26,195.73,196.26,6603.0
2018-12-21 14:00:00,195.79,196.92,195.71,196.72,7090.0,195.79,196.92,195.71,196.72,7090.0
2018-12-21 14:30:00,196.34,197.5,196.29,196.79,6916.0,196.34,197.5,196.29,196.79,6916.0
2018-12-21 15:00:00,196.78,196.9,195.0,195.0,35199.0,196.78,196.9,195.0,195.0,35199.0
2018-12-21 15:30:00,195.0,196.64,194.45,196.36,72065.0,195.0,196.64,194.45,196.36,72065.0
2018-12-24 09:30:00,194.96,194.96,191.64,191.94,7627.0,194.96,194.96,191.64,191.94,7627.0
2018-12-24 10:00:00,192.06,193.36,190.88,191.78,24391.0,192.06,193.36,190.88,191.78,24391.0
2018-12-24 10:30:00,192.75,193.91,191.63,192.33,8457.0,192.75,193.91,191.63,192.33,8457.0
2018-12-24 11:00:00,192.44,193.37,191.15,191.65,7523.0,192.44,193.37,191.15,191.65,7523.0
2018-12-24 11:30:00,191.1,191.93,190.87,191.22,14853.0,191.1,191.93,190.87,191.22,14853.0
2018-12-24 12:00:00,191.7,192.25,190.71,191.41,7118.0,191.7,192.25,190.71,191.41,7118.0
2018-12-24 12:30:00,192.61,193.52,191.23,191.24,34681.0,192.61,193.52,191.23,191.24,34681.0
2018-12-26 09:30:00,191.89,192.78,190.12,190.61,2601.0,191.89,192.78,190.12,190.61,2601.0
2018-12-26 10:00:00,191.14,191.71,189.34,189.7,4964.0,191.14,191.71,189.34,189.7,4964.0
2018-12-26 10:30:00,190.93,190.93,189.36,189.57,2100.0,190.93,190.93,189.36,189.57,2100.0
2018-12-26 11:00:00,189.81,192.2,189.81,191.7,2200.0,189.81,192.2,189.81,191.7,2200.0
2018-12-26 11:30:00,191.57,193.38,191.57,193.37,3478.0,191.57,193.38,191.57,193.37,3478.0
2018-12-26 12:00:00,194.01,195.05,193.1,194.56,2679.0,194.01,195.05,193.1,194.56,2679.0
2018-12-26 12:30:00,193.86,195.55,193.64,194.35,1691.0,193.86,195.55,193.64,194.35,1691.0
2018-12-26 13:00:00,194.15,194.62,192.44,192.44,4991.0,194.15,194.62,192.44,192.44,4991.0
2018-12-26 13:30:00,192.47,194.42,192.47,194.42,2400.0,192.47,194.42,192.47,194.42,2400.0
2018-12-26 14:00:00,194.37,194.64,193.95,194.19,1800.0,194.37,194.64,193.95,194.19,1800.0
2018-12-26 14:30:00,194.62,194.99,194.24,194.97,1837.0,194.62,194.99,194.24,194.97,1837.0
2018-12-26 15:00:00,195.26,196.59,195.26,196.43,3490.0,195.26,196.59,195.26,196.43,3490.0
2018-12-26 15:30:00,196.86,198.14,196.11,197.94,16506.0,196.86,198.14,196.11,197.94,16506.0
2018-12-27 09:30:00,194.25,197.67,193.72,197.03,9000.0,194.25,197.67,193.72,197.03,9000.0
2018-12-27 10:00:00,195.18,196.2,194.64,195.73,3204.0,195.18,196.2,194.64,195.73,3204.0
2018-12-27 10:30:00,195.08,196.59,194.32,194.32,6710.0,195.08,196.59,194.32,194.32,6710.0
2018-12-27 11:00:00,194.62,197.23,194.35,196.33,2945.0,194.62,197.23,194.35,196.33,2945.0
2018-12-27 11:30:00,196.99,198.04,195.84,197.84,6200.0,196.99,198.04,195.84,197.84,6200.0
2018-12-27 12:00:00,197.36,197.46,196.42,196.46,3992.0,197.36,197.46,196.42,196.46,3992.0
2018-12-27 12:30:00,197.11,197.46,195.97,197.46,3635.0,197.11,197.46,195.97,197.46,3635.0
2018-12-27 13:00:00,196.8,197.66,195.41,195.41,4607.0,196.8,197.66,195.41,195.41,4607.0
2018-12-27 13:30:00,195.75,196.55,194.87,194.88,2000.0,195.75,196.55,194.87,194.88,2000.0
2018-12-27 14:00:00,194.8,196.46,194.16,194.72,3905.0,194.8,196.46,194.16,194.72,3905.0
2018-12-27 14:30:00,195.3,197.01,194.03,196.0,6110.0,195.3,197.01,194.03,196.0,6110.0
2018-12-27 15:00:00,196.99,199.28,195.82,198.87,7600.0,196.99,199.28,195.82,198.87,7600.0
2018-12-27 15:30:00,198.68,202.36,198.16,202.33,24107.0,198.68,202.36,198.16,202.33,24107.0
2018-12-28 09:30:00,203.49,205.76,203.32,203.6,4790.0,203.49,205.76,203.32,203.6,4790.0
2018-12-28 10:00:00,204.25,204.25,201.86,202.44,1249.0,204.25,204.25,201.86,202.44,1249.0
2018-12-28 10:30:00,201.7,202.26,200.48,201.79,3263.0,201.7,202.26,200.48,201.79,3263.0
2018-12-28 11:00:00,200.84,203.31,200.84,201.95,3080.0,200.84,203.31,200.84,201.95,3080.0
2018-12-28 11:30:00,202.11,203.87,201.17,201.69,3035.0,202.11,203.87,201.17,201.69,3035.0
2018-12-28 12:00:00,202.29,203.21,201.74,202.32,6034.0,202.29,203.21,201.74,202.32,6034.0
2018-12-28 12:30:00,202.74,202.74,201.24,201.24,1500.0,202.74,202.74,201.24,201.24,1500.0
2018-12-28 13:00:00,202.56,202.83,201.88,201.88,1634.0,202.56,202.83,201.88,201.88,1634.0
2018-12-28 13:30:00,201.97,202.82,201.79,202.82,2609.0,201.97,202.82,201.79,202.82,2609.0
2018-12-28 14:00:00,203.57,205.94,203.57,204.18,1720.0,203.57,205.94,203.57,204.18,1720.0
2018-12-28 14:30:00,203.18,205.63,203.17,205.01,5320.0,203.18,205.63,203.17,205.01,5320.0
2018-12-28 15:00:00,204.43,204.43,201.78,202.17,3900.0,204.43,204.43,201.78,202.17,3900.0
2018-12-28 15:30:00,201.88,202.72,201.65,202.61,8128.0,201.88,202.72,201.65,202.61,8128.0
2018-12-31 09:30:00,204.8,204.98,203.7,204.94,2556.0,204.8,204.98,203.7,204.94,2556.0
2018-12-31 10:00:00,205.86,205.86,205.17,205.18,690.0,205.86,205.86,205.17,205.18,690.0
2018-12-31 10:30:00,204.91,205.57,204.35,204.62,1829.0,204.91,205.57,204.35,204.62,1829.0
2018-12-31 11:00:00,204.22,205.25,203.8,205.25,6623.0,204.22,205.25,203.8,205.25,6623.0
2018-12-31 11:30:00,205.3,205.31,204.25,204.4,1738.0,205.3,205.31,204.25,204.4,1738.0
2018-12-31 12:00:00,204.33,206.03,204.33,206.03,2014.0,204.33,206.03,204.33,206.03,2014.0
2018-12-31 12:30:00,205.99,206.02,205.47,205.48,1314.0,205.99,206.02,205.47,205.48,1314.0
2018-12-31 13:00:00,205.87,206.54,205.87,206.54,1912.0,205.87,206.54,205.87,206.54,1912.0
2018-12-31 13:30:00,206.1,206.12,205.29,205.32,1528.0,206.1,206.12,205.29,205.32,1528.0
2018-12-31 14:00:00,205.19,206.3,204.67,204.78,31867.0,205.19,206.3,204.67,204.78,31867.0
2018-12-31 14:30:00,205.08,206.1,204.82,205.32,5118.0,205.08,206.1,204.82,205.32,5118.0
2018-12-31 15:00:00,205.91,206.11,204.76,205.55,3600.0,205.91,206.11,204.76,205.55,3600.0
2018-12-31 15:30:00,206.01,206.87,205.6,206.85,15965.0,206.01,206.87,205.6,206.85,15965.0
2019-01-02 09:30:00,205.0,205.07,203.44,203.83,9780.0,205.0,205.07,203.44,203.83,9780.0
2019-01-02 10:00:00,203.78,205.63,203.63,205.63,2777.0,203.78,205.63,203.63,205.63,2777.0
2019-01-02 10:30:00,205.35,206.79,205.06,205.98,2813.0,205.35,206.79,205.06,205.98,2813.0
2019-01-02 11:00:00,205.93,206.73,205.45,205.45,6960.0,205.93,206.73,205.45,205.45,6960.0
2019-01-02 11:30:00,205.28,205.5,203.79,203.79,3584.0,205.28,205.5,203.79,203.79,3584.0
2019-01-02 12:00:00,203.26,203.8,202.9,203.59,6744.0,203.26,203.8,202.9,203.59,6744.0
2019-01-02 12:30:00,203.78,205.37,203.26,205.31,4534.0,203.78,205.37,203.26,205.31,4534.0
2019-01-02 13:00:00,205.45,206.77,205.44,206.06,15717.0,205.45,206.77,205.44,206.06,15717.0
2019-01-02 13:30:00,206.43,206.51,205.14,206.3,5042.0,206.43,206.51,205.14,206.3,5042.0
2019-01-02 14:00:00,206.08,206.27,205.28,205.94,2547.0,206.08,206.27,205.28,205.94,2547.0
2019-01-02 14:30:00,206.4,206.41,205.59,205.59,1117.0,206.4,206.41,205.59,205.59,1117.0
2019-01-02 15:00:00,205.88,206.06,204.79,205.05,5311.0,205.88,206.06,204.79,205.05,5311.0
2019-01-02 15:30:00,205.37,205.96,204.14,205.66,8793.0,205.37,205.96,204.14,205.66,8793.0
2019-01-03 09:30:00,204.15,204.73,200.84,200.84,1372.0,204.15,204.73,200.84,200.84,1372.0
2019-01-03 10:00:00,201.05,201.57,199.08,201.57,3000.0,201.05,201.57,199.08,201.57,3000.0
2019-01-03 10:30:00,200.14,200.24,198.15,199.78,4126.0,200.14,200.24,198.15,199.78,4126.0
2019-01-03 11:00:00,199.8,200.66,199.8,200.65,1313.0,199.8,200.66,199.8,200.65,1313.0
2019-01-03 11:30:00,199.38,202.69,199.38,201.53,5583.0,199.38,202.69,199.38,201.53,5583.0
2019-01-03 12:00:00,201.23,202.4,200.72,202.4,2500.0,201.23,202.4,200.72,202.4,2500.0
2019-01-03 12:30:00,202.27,202.42,201.01,201.48,2605.0,202.27,202.42,201.01,201.48,2605.0
2019-01-03 13:00:00,201.92,201.93,199.83,200.82,2330.0,201.92,201.93,199.83,200.82,2330.0
2019-01-03 13:30:00,201.11,202.5,199.61,199.61,2000.0,201.11,202.5,199.61,199.61,2000.0
2019-01-03 14:00:00,200.15,201.87,199.82,201.53,3600.0,200.15,201.87,199.82,201.53,3600.0
2019-01-03 14:30:00,201.87,202.53,200.55,200.55,6128.0,201.87,202.53,200.55,200.55,6128.0
2019-01-03 15:00:00,200.76,201.24,199.8,200.11,6380.0,200.76,201.24,199.8,200.11,6380.0
2019-01-03 15:30:00,200.31,201.06,199.6,199.78,18503.0,200.31,201.06,199.6,199.78,18503.0
2019-01-04 09:30:00,203.33,205.34,202.79,204.02,2258.0,203.33,205.34,202.79,204.02,2258.0
2019-01-04 10:00:00,204.24,207.55,202.65,207.45,11359.0,204.24,207.55,202.65,207.45,11359.0
2019-01-04 10:30:00,207.46,207.51,206.03,206.22,1800.0,207.46,207.51,206.03,206.22,1800.0
2019-01-04 11:00:00,206.84,207.26,206.12,206.61,3166.0,206.84,207.26,206.12,206.61,3166.0
2019-01-04 11:30:00,206.48,207.06,204.72,207.05,3421.0,206.48,207.06,204.72,207.05,3421.0
2019-01-04 12:00:00,206.11,206.86,205.59,206.42,1839.0,206.11,206.86,205.59,206.42,1839.0
2019-01-04 12:30:00,206.05,206.67,205.82,206.15,2000.0,206.05,206.67,205.82,206.15,2000.0
2019-01-04 13:00:00,206.65,206.66,206.05,206.48,2527.0,206.65,206.66,206.05,206.48,2527.0
2019-01-04 13:30:00,206.63,206.94,205.87,206.41,2607.0,206.63,206.94,205.87,206.41,2607.0
2019-01-04 14:00:00,206.09,206.09,205.38,205.65,1808.0,206.09,206.09,205.38,205.65,1808.0
2019-01-04 14:30:00,206.23,206.66,205.77,206.08,3498.0,206.23,206.66,205.77,206.08,3498.0
2019-01-04 15:00:00,205.97,206.72,205.48,205.73,4846.0,205.97,206.72,205.48,205.73,4846.0
2019-01-04 15:30:00,205.81,206.3,205.66,205.89,12090.0,205.81,206.3,205.66,205.89,12090.0
2019-01-07 09:30:00,206.5,206.74,204.31,206.51,10277.0,206.5,206.74,204.31,206.51,10277.0
2019-01-07 10:00:00,206.71,206.71,205.4,206.02,3859.0,206.71,206.71,205.4,206.02,3859.0
2019-01-07 10:30:00,206.41,207.75,206.17,206.43,3076.0,206.41,207.75,206.17,206.43,3076.0
2019-01-07 11:00:00,206.89,208.28,206.73,206.73,3113.0,206.89,208.28,206.73,206.73,3113.0
2019-01-07 11:30:00,207.15,208.53,207.15,208.34,3586.0,207.15,208.53,207.15,208.34,3586.0
2019-01-07 12:00:00,208.45,208.5,207.3,208.28,4125.0,208.45,208.5,207.3,208.28,4125.0
2019-01-07 12:30:00,208.5,209.16,208.14,208.73,10155.0,208.5,209.16,208.14,208.73,10155.0
2019-01-07 13:00:00,209.12,209.73,208.5,209.42,7307.0,209.12,209.73,208.5,209.42,7307.0
2019-01-07 13:30:00,209.47,209.93,209.04,209.05,2615.0,209.47,209.93,209.04,209.05,2615.0
2019-01-07 14:00:00,209.04,209.41,208.12,208.48,2109.0,209.04,209.41,208.12,208.48,2109.0
2019-01-07 14:30:00,208.65,208.8,207.59,207.73,4351.0,208.65,208.8,207.59,207.73,4351.0
2019-01-07 15:00:00,207.65,209.29,207.64,209.1,5200.0,207.65,209.29,207.64,209.1,5200.0
2019-01-07 15:30:00,209.22,209.36,208.45,208.56,13319.0,209.22,209.36,208.45,208.56,13319.0
2019-01-08 09:30:00,211.57,212.31,210.15,211.13,3449.0,211.57,212.31,210.15,211.13,3449.0
2019-01-08 10:00:00,211.54,213.16,211.13,211.65,6015.0,211.54,213.16,211.13,211.65,6015.0
2019-01-08 10:30:00,212.37,212.37,209.65,209.83,17949.0,212.37,212.37,209.65,209.83,17949.0
2019-01-08 11:00:00,209.86,211.33,209.86,210.71,4561.0,209.86,211.33,209.86,210.71,4561.0
2019-01-08 11:30:00,210.12,211.37,210.1,211.13,4003.0,210.12,211.37,210.1,211.13,4003.0
2019-01-08 12:00:00,211.38,211.92,210.88,211.63,3388.0,211.38,211.92,210.88,211.63,3388.0
2019-01-08 12:30:00,211.63,211.63,210.12,210.64,2900.0,211.63,211.63,210.12,210.64,2900.0
2019-01-08 13:00:00,210.98,211.53,210.87,211.53,1600.0,210.98,211.53,210.87,211.53,1600.0
2019-01-08 13:30:00,211.02,211.6,210.69,211.0,3800.0,211.02,211.6,210.69,211.0,3800.0
2019-01-08 14:00:00,211.17,211.17,210.81,210.81,1600.0,211.17,211.17,210.81,210.81,1600.0
2019-01-08 14:30:00,210.81,211.22,210.81,211.07,3500.0,210.81,211.22,210.81,211.07,3500.0
2019-01-08 15:00:00,210.97,211.24,210.4,211.19,7066.0,210.97,211.24,210.4,211.19,7066.0
2019-01-08 15:30:00,211.48,212.29,211.14,212.03,16755.0,211.48,212.29,211.14,212.03,16755.0
2019-01-09 09:30:00,213.42,214.52,211.69,212.74,3279.0,213.42,214.52,211.69,212.74,3279.0
2019-01-09 10:00:00,212.19,213.0,211.74,211.74,18185.0,212.19,213.0,211.74,211.74,18185.0
2019-01-09 10:30:00,211.91,212.47,211.54,212.31,5503.0,211.91,212.47,211.54,212.31,5503.0
2019-01-09 11:00:00,212.78,213.09,212.32,212.64,7549.0,212.78,213.09,212.32,212.64,7549.0
2019-01-09 11:30:00,212.81,213.0,212.21,213.0,6497.0,212.81,213.0,212.21,213.0,6497.0
2019-01-09 12:00:00,213.01,213.01,212.62,212.89,4629.0,213.01,213.01,212.62,212.89,4629.0
2019-01-09 12:30:00,212.96,214.58,212.96,214.25,6151.0,212.96,214.58,212.96,214.25,6151.0
2019-01-09 13:00:00,214.53,214.56,214.0,214.56,1682.0,214.53,214.56,214.0,214.56,1682.0
2019-01-09 13:30:00,214.86,214.86,213.32,213.32,1800.0,214.86,214.86,213.32,213.32,1800.0
2019-01-09 14:00:00,213.54,214.66,213.54,214.08,2887.0,213.54,214.66,213.54,214.08,2887.0
2019-01-09 14:30:00,213.94,214.94,213.78,214.65,2000.0,213.94,214.94,213.78,214.65,2000.0
2019-01-09 15:00:00,214.41,214.66,214.13,214.52,4200.0,214.41,214.66,214.13,214.52,4200.0
2019-01-09 15:30:00,214.28,214.51,213.33,214.03,7314.0,214.28,214.51,213.33,214.03,7314.0
2019-01-10 09:30:00,213.72,213.72,211.5,211.5,2367.0,213.72,213.72,211.5,211.5,2367.0
2019-01-10 10:00:00,212.44,213.19,212.11,212.56,4738.0,212.44,213.19,212.11,212.56,4738.0
2019-01-10 10:30:00,212.52,212.85,212.19,212.46,2252.0,212.52,212.85,212.19,212.46,2252.0
2019-01-10 11:00:00,212.5,213.07,212.35,212.49,5517.0,212.5,213.07,212.35,212.49,5517.0
2019-01-10 11:30:00,212.84,213.68,212.72,213.53,857.0,212.84,213.68,212.72,213.53,857.0
2019-01-10 12:00:00,213.24,214.54,213.23,214.2,3972.0,213.24,214.54,213.23,214.2,3972.0
2019-01-10 12:30:00,214.49,215.8,214.4,215.8,1172.0,214.49,215.8,214.4,215.8,1172.0
2019-01-10 13:00:00,215.53,215.53,213.71,214.35,1243.0,215.53,215.53,213.71,214.35,1243.0
2019-01-10 13:30:00,213.78,214.3,213.3,214.24,9673.0,213.78,214.3,213.3,214.24,9673.0
2019-01-10 14:00:00,214.4,214.81,214.05,214.81,6957.0,214.4,214.81,214.05,214.81,6957.0
2019-01-10 14:30:00,214.83,215.22,214.52,214.77,1781.0,214.83,215.22,214.52,214.77,1781.0
2019-01-10 15:00:00,214.77,215.48,214.51,215.39,3300.0,214.77,215.48,214.51,215.39,3300.0
2019-01-10 15:30:00,215.2,216.69,215.1,216.34,11585.0,215.2,216.69,215.1,216.34,11585.0
2019-01-11 09:30:00,215.45,215.45,213.93,215.02,824.0,215.45,215.45,213.93,215.02,824.0
2019-01-11 10:00:00,215.8,215.8,212.58,212.67,14804.0,215.8,215.8,212.58,212.67,14804.0
2019-01-11 10:30:00,212.81,213.74,211.87,213.74,3812.0,212.81,213.74,211.87,213.74,3812.0
2019-01-11 11:00:00,213.36,213.36,212.36,212.81,7668.0,213.36,213.36,212.36,212.81,7668.0
2019-01-11 11:30:00,213.77,213.9,213.15,213.73,2324.0,213.77,213.9,213.15,213.73,2324.0
2019-01-11 12:00:00,213.84,214.51,213.83,213.9,1200.0,213.84,214.51,213.83,213.9,1200.0
2019-01-11 12:30:00,214.76,215.43,214.68,215.43,1101.0,214.76,215.43,214.68,215.43,1101.0
2019-01-11 13:00:00,215.19,215.2,214.65,214.99,1609.0,215.19,215.2,214.65,214.99,1609.0
2019-01-11 13:30:00,215.21,215.56,215.21,215.56,1100.0,215.21,215.56,215.21,215.56,1100.0
2019-01-11 14:00:00,215.32,215.76,215.32,215.76,944.0,215.32,215.76,215.32,215.76,944.0
2019-01-11 14:30:00,215.56,216.52,215.56,215.58,2100.0,215.56,216.52,215.56,215.58,2100.0
2019-01-11 15:00:00,215.65,216.21,215.65,216.16,2000.0,215.65,216.21,215.65,216.16,2000.0
2019-01-11 15:30:00,216.19,217.11,216.16,216.99,8164.0,216.19,217.11,216.16,216.99,8164.0
2019-01-14 09:30:00,214.07,215.83,213.68,214.79,1913.0,214.07,215.83,213.68,214.79,1913.0
2019-01-14 10:00:00,214.05,214.69,213.16,214.11,7806.0,214.05,214.69,213.16,214.11,7806.0
2019-01-14 10:30:00,214.0,214.94,214.0,214.71,1219.0,214.0,214.94,214.0,214.71,1219.0
2019-01-14 11:00:00,215.05,215.14,214.31,214.97,6696.0,215.05,215.14,214.31,214.97,6696.0
2019-01-14 11:30:00,215.13,215.97,215.02,215.02,1231.0,215.13,215.97,215.02,215.02,1231.0
2019-01-14 12:00:00,215.27,216.84,214.77,216.37,1134.0,215.27,216.84,214.77,216.37,1134.0
2019-01-14 12:30:00,216.84,216.91,216.51,216.91,838.0,216.84,216.91,216.51,216.91,838.0
2019-01-14 13:00:00,216.57,216.57,216.33,216.48,567.0,216.57,216.57,216.33,216.48,567.0
2019-01-14 13:30:00,216.09,217.12,216.09,216.75,2905.0,216.09,217.12,216.09,216.75,2905.0
2019-01-14 14:00:00,216.98,217.38,216.92,217.26,2096.0,216.98,217.38,216.92,217.26,2096.0
2019-01-14 14:30:00,217.26,217.37,216.93,217.33,800.0,217.26,217.37,216.93,217.33,800.0
2019-01-14 15:00:00,217.14,217.23,216.58,216.73,3300.0,217.14,217.23,216.58,216.73,3300.0
2019-01-14 15:30:00,216.57,216.57,215.69,216.31,5736.0,216.57,216.57,215.69,216.31,5736.0
2019-01-15 09:30:00,216.92,216.92,216.88,216.88,753.0,216.92,216.92,216.88,216.88,753.0
2019-01-15 10:00:00,216.11,216.11,214.27,214.94,1724.0,216.11,216.11,214.27,214.94,1724.0
2019-01-15 10:30:00,214.64,215.69,213.98,215.68,9185.0,214.64,215.69,213.98,215.68,9185.0
2019-01-15 11:00:00,215.46,215.72,215.2,215.2,531.0,215.46,215.72,215.2,215.2,531.0
2019-01-15 11:30:00,215.12,215.87,215.12,215.87,1000.0,215.12,215.87,215.12,215.87,1000.0
2019-01-15 12:00:00,215.5,216.05,215.5,215.65,1920.0,215.5,216.05,215.5,215.65,1920.0
2019-01-15 12:30:00,215.66,215.66,215.19,215.19,1800.0,215.66,215.66,215.19,215.19,1800.0
2019-01-15 13:00:00,215.1,216.09,215.1,215.47,3057.0,215.1,216.09,215.1,215.47,3057.0
2019-01-15 13:30:00,215.51,216.78,215.51,216.46,4000.0,215.51,216.78,215.51,216.46,4000.0
2019-01-15 14:00:00,216.84,217.59,216.42,216.71,3875.0,216.84,217.59,216.42,216.71,3875.0
2019-01-15 14:30:00,215.52,215.98,215.08,215.27,1483.0,215.52,215.98,215.08,215.27,1483.0
2019-01-15 15:00:00,216.0,216.33,215.85,216.32,1920.0,216.0,216.33,215.85,216.32,1920.0
2019-01-15 15:30:00,216.11,216.61,216.0,216.19,6024.0,216.11,216.61,216.0,216.19,6024.0
2019-01-16 09:30:00,216.65,217.01,216.65,217.0,631.0,216.65,217.01,216.65,217.0,631.0
2019-01-16 10:00:00,216.75,216.75,215.83,215.84,3497.0,216.75,216.75,215.83,215.84,3497.0
2019-01-16 10:30:00,215.83,216.2,215.22,216.19,6538.0,215.83,216.2,215.22,216.19,6538.0
2019-01-16 11:00:00,215.78,217.53,215.71,216.67,13834.0,215.78,217.53,215.71,216.67,13834.0
2019-01-16 11:30:00,216.64,217.21,216.24,216.49,2394.0,216.64,217.21,216.24,216.49,2394.0
2019-01-16 12:00:00,216.12,217.13,216.04,216.75,1000.0,216.12,217.13,216.04,216.75,1000.0
2019-01-16 12:30:00,217.03,217.62,216.79,217.29,2128.0,217.03,217.62,216.79,217.29,2128.0
2019-01-16 13:00:00,217.15,217.57,216.91,217.57,1100.0,217.15,217.57,216.91,217.57,1100.0
2019-01-16 13:30:00,217.44,217.79,217.13,217.78,1836.0,217.44,217.79,217.13,217.78,1836.0
2019-01-16 14:00:00,218.0,219.44,217.85,218.98,3341.0,218.0,219.44,217.85,218.98,3341.0
2019-01-16 14:30:00,219.24,219.28,218.66,218.68,2719.0,219.24,219.28,218.66,218.68,2719.0
2019-01-16 15:00:00,218.76,219.06,218.15,219.06,3565.0,218.76,219.06,218.15,219.06,3565.0
2019-01-16 15:30:00,218.67,219.39,218.52,218.86,18910.0,218.67,219.39,218.52,218.86,18910.0
2019-01-17 09:30:00,218.64,221.59,218.64,220.05,31924.0,218.64,221.59,218.64,220.05,31924.0
2019-01-17 10:00:00,220.08,220.08,218.48,219.38,4022.0,220.08,220.08,218.48,219.38,4022.0
2019-01-17 10:30:00,219.27,219.63,218.89,219.39,3100.0,219.27,219.63,218.89,219.39,3100.0
2019-01-17 11:00:00,219.38,219.45,218.22,219.15,14710.0,219.38,219.45,218.22,219.15,14710.0
2019-01-17 11:30:00,219.34,219.86,219.02,219.08,5527.0,219.34,219.86,219.02,219.08,5527.0
2019-01-17 12:00:00,218.96,219.17,218.33,219.17,2670.0,218.96,219.17,218.33,219.17,2670.0
2019-01-17 12:30:00,219.11,219.11,218.45,218.78,2600.0,219.11,219.11,218.45,218.78,2600.0
2019-01-17 13:00:00,218.84,219.36,218.4,218.93,11028.0,218.84,219.36,218.4,218.93,11028.0
2019-01-17 13:30:00,218.88,219.81,218.87,219.81,3046.0,218.88,219.81,218.87,219.81,3046.0
2019-01-17 14:00:00,219.86,220.36,219.24,220.36,3657.0,219.86,220.36,219.24,220.36,3657.0
2019-01-17 14:30:00,220.45,224.52,220.39,222.09,9515.0,220.45,224.52,220.39,222.09,9515.0
2019-01-17 15:00:00,221.8,222.11,220.71,221.8,8969.0,221.8,222.11,220.71,221.8,8969.0
2019-01-17 15:30:00,221.55,222.23,220.16,220.77,24578.0,221.55,222.23,220.16,220.77,24578.0
2019-01-18 09:30:00,223.04,223.07,219.79,223.06,838.0,223.04,223.07,219.79,223.06,838.0
2019-01-18 10:00:00,222.27,223.94,221.87,223.2,1100.0,222.27,223.94,221.87,223.2,1100.0
2019-01-18 10:30:00,223.24,223.77,222.7,223.34,6457.0,223.24,223.77,222.7,223.34,6457.0
2019-01-18 11:00:00,223.3,224.43,223.3,224.43,3937.0,223.3,224.43,223.3,224.43,3937.0
2019-01-18 11:30:00,224.37,224.56,223.07,223.91,10880.0,224.37,224.56,223.07,223.91,10880.0
2019-01-18 12:00:00,224.09,225.39,223.83,225.25,4865.0,224.09,225.39,223.83,225.25,4865.0
2019-01-18 12:30:00,224.83,225.47,224.83,225.1,2610.0,224.83,225.47,224.83,225.1,2610.0
2019-01-18 13:00:00,225.56,225.88,224.69,224.79,3659.0,225.56,225.88,224.69,224.79,3659.0
2019-01-18 13:30:00,224.86,225.46,224.64,225.46,2930.0,224.86,225.46,224.64,225.46,2930.0
2019-01-18 14:00:00,225.47,225.63,224.71,225.3,6220.0,225.47,225.63,224.71,225.3,6220.0
2019-01-18 14:30:00,225.23,225.23,224.44,224.56,4330.0,225.23,225.23,224.44,224.56,4330.0
2019-01-18 15:00:00,224.56,224.61,223.79,223.91,12842.0,224.56,224.61,223.79,223.91,12842.0
2019-01-18 15:30:00,223.91,225.17,223.88,225.09,16418.0,223.91,225.17,223.88,225.09,16418.0
2019-01-22 09:30:00,223.07,223.36,221.39,221.4,2367.0,223.07,223.36,221.39,221.4,2367.0
2019-01-22 10:00:00,220.18,221.38,220.18,220.37,2260.0,220.18,221.38,220.18,220.37,2260.0
2019-01-22 10:30:00,221.42,222.26,221.04,221.04,3906.0,221.42,222.26,221.04,221.04,3906.0
2019-01-22 11:00:00,221.0,221.1,220.31,221.1,1500.0,221.0,221.1,220.31,221.1,1500.0
2019-01-22 11:30:00,220.9,220.91,218.63,218.63,3375.0,220.9,220.91,218.63,218.63,3375.0
2019-01-22 12:00:00,218.82,219.36,218.76,218.86,2753.0,218.82,219.36,218.76,218.86,2753.0
2019-01-22 12:30:00,219.22,219.37,218.45,218.45,3890.0,219.22,219.37,218.45,218.45,3890.0
2019-01-22 13:00:00,218.47,218.49,216.35,217.59,7026.0,218.47,218.49,216.35,217.59,7026.0
2019-01-22 13:30:00,217.48,217.87,216.59,217.01,5868.0,217.48,217.87,216.59,217.01,5868.0
2019-01-22 14:00:00,216.78,217.12,216.57,216.82,8713.0,216.78,217.12,216.57,216.82,8713.0
2019-01-22 14:30:00,216.64,217.1,216.33,216.76,6646.0,216.64,217.1,216.33,216.76,6646.0
2019-01-22 15:00:00,216.85,217.08,216.21,217.08,6571.0,216.85,217.08,216.21,217.08,6571.0
2019-01-22 15:30:00,216.81,217.39,216.39,217.39,37189.0,216.81,217.39,216.39,217.39,37189.0
2019-01-23 09:30:00,220.2,221.21,218.82,220.53,3008.0,220.2,221.21,218.82,220.53,3008.0
2019-01-23 10:00:00,219.57,220.28,217.58,218.77,16323.0,219.57,220.28,217.58,218.77,16323.0
2019-01-23 10:30:00,219.56,219.56,215.46,216.03,5213.0,219.56,219.56,215.46,216.03,5213.0
2019-01-23 11:00:00,216.89,217.73,213.93,214.8,4542.0,216.89,217.73,213.93,214.8,4542.0
2019-01-23 11:30:00,214.92,216.77,213.43,213.71,6700.0,214.92,216.77,213.43,213.71,6700.0
2019-01-23 12:00:00,214.19,214.79,212.37,214.79,11781.0,214.19,214.79,212.37,214.79,11781.0
2019-01-23 12:30:00,216.3,217.09,214.98,216.44,4331.0,216.3,217.09,214.98,216.44,4331.0
2019-01-23 13:00:00,216.65,216.93,215.97,215.99,4100.0,216.65,216.93,215.97,215.99,4100.0
2019-01-23 13:30:00,216.29,217.94,216.29,217.33,3398.0,216.29,217.94,216.29,217.33,3398.0
2019-01-23 14:00:00,217.18,219.02,217.18,218.82,5255.0,217.18,219.02,217.18,218.82,5255.0
2019-01-23 14:30:00,218.81,219.75,218.5,219.75,7395.0,218.81,219.75,218.5,219.75,7395.0
2019-01-23 15:00:00,220.14,221.04,219.37,219.8,9399.0,220.14,221.04,219.37,219.8,9399.0
2019-01-23 15:30:00,220.0,221.0,219.83,220.61,24560.0,220.0,221.0,219.83,220.61,24560.0
2019-01-24 09:30:00,221.59,222.1,216.2,222.1,3185.0,221.59,222.1,216.2,222.1,3185.0
2019-01-24 10:00:00,219.39,224.1,219.39,224.1,8911.0,219.39,224.1,219.39,224.1,8911.0
2019-01-24 10:30:00,223.75,225.35,223.6,225.35,6560.0,223.75,225.35,223.6,225.35,6560.0
2019-01-24 11:00:00,225.32,225.94,224.1,225.38,8617.0,225.32,225.94,224.1,225.38,8617.0
2019-01-24 11:30:00,225.59,226.99,225.37,226.68,5676.0,225.59,226.99,225.37,226.68,5676.0
2019-01-24 12:00:00,226.77,226.77,223.89,223.9,7059.0,226.77,226.77,223.89,223.9,7059.0
2019-01-24 12:30:00,224.73,225.89,224.13,224.8,7665.0,224.73,225.89,224.13,224.8,7665.0
2019-01-24 13:00:00,224.74,225.56,224.35,225.32,4945.0,224.74,225.56,224.35,225.32,4945.0
2019-01-24 13:30:00,225.54,226.24,224.79,225.38,2400.0,225.54,226.24,224.79,225.38,2400.0
2019-01-24 14:00:00,225.24,226.0,224.67,226.0,5222.0,225.24,226.0,224.67,226.0,5222.0
2019-01-24 14:30:00,226.0,226.74,225.71,226.7,8800.0,226.0,226.74,225.71,226.7,8800.0
2019-01-24 15:00:00,226.76,226.9,226.25,226.79,8513.0,226.76,226.9,226.25,226.79,8513.0
2019-01-24 15:30:00,226.54,227.31,226.17,227.09,22318.0,226.54,227.31,226.17,227.09,22318.0
2019-01-25 09:30:00,227.85,227.85,226.39,227.54,8485.0,227.85,227.85,226.39,227.54,8485.0
2019-01-25 10:00:00,227.53,227.79,225.68,225.84,7044.0,227.53,227.79,225.68,225.84,7044.0
2019-01-25 10:30:00,226.04,226.04,225.03,225.54,5407.0,226.04,226.04,225.03,225.54,5407.0
2019-01-25 11:00:00,225.36,225.55,224.58,225.02,5697.0,225.36,225.55,224.58,225.02,5697.0
2019-01-25 11:30:00,225.08,225.63,223.98,223.98,5030.0,225.08,225.63,223.98,223.98,5030.0
2019-01-25 12:00:00,224.01,224.21,223.62,223.81,5150.0,224.01,224.21,223.62,223.81,5150.0
2019-01-25 12:30:00,223.74,224.18,223.33,223.65,7922.0,223.74,224.18,223.33,223.65,7922.0
2019-01-25 13:00:00,223.63,224.08,223.49,223.88,4640.0,223.63,224.08,223.49,223.88,4640.0
2019-01-25 13:30:00,223.69,223.85,223.16,223.16,5801.0,223.69,223.85,223.16,223.16,5801.0
2019-01-25 14:00:00,223.16,223.18,222.29,222.36,20654.0,223.16,223.18,222.29,222.36,20654.0
2019-01-25 14:30:00,222.42,222.5,221.33,221.55,30545.0,222.42,222.5,221.33,221.55,30545.0
2019-01-25 15:00:00,221.56,222.0,221.49,221.61,10905.0,221.56,222.0,221.49,221.61,10905.0
2019-01-25 15:30:00,221.55,222.06,220.85,221.26,43300.0,221.55,222.06,220.85,221.26,43300.0
2019-01-28 09:30:00,218.18,218.46,216.52,217.53,8888.0,218.18,218.46,216.52,217.53,8888.0
2019-01-28 10:00:00,217.76,218.85,217.76,218.85,1700.0,217.76,218.85,217.76,218.85,1700.0
2019-01-28 10:30:00,218.97,220.77,218.96,220.03,11363.0,218.97,220.77,218.96,220.03,11363.0
2019-01-28 11:00:00,219.77,219.96,218.88,219.61,3093.0,219.77,219.96,218.88,219.61,3093.0
2019-01-28 11:30:00,219.21,219.25,218.7,218.99,14254.0,219.21,219.25,218.7,218.99,14254.0
2019-01-28 12:00:00,218.69,219.19,218.69,219.19,2654.0,218.69,219.19,218.69,219.19,2654.0
2019-01-28 12:30:00,219.36,219.89,219.02,219.89,1307.0,219.36,219.89,219.02,219.89,1307.0
2019-01-28 13:00:00,219.65,220.0,219.49,219.86,4456.0,219.65,220.0,219.49,219.86,4456.0
2019-01-28 13:30:00,219.79,220.44,218.99,219.21,68996.0,219.79,220.44,218.99,219.21,68996.0
2019-01-28 14:00:00,219.28,220.5,219.2,220.5,3400.0,219.28,220.5,219.2,220.5,3400.0
2019-01-28 14:30:00,220.55,220.55,219.58,219.6,14087.0,220.55,220.55,219.58,219.6,14087.0
2019-01-28 15:00:00,219.56,220.58,219.36,220.12,32109.0,219.56,220.58,219.36,220.12,32109.0
2019-01-28 15:30:00,220.04,220.22,219.22,219.85,21840.0,220.04,220.22,219.22,219.85,21840.0
2019-01-29 09:30:00,219.99,220.99,219.2,220.7,12685.0,219.99,220.99,219.2,220.7,12685.0
2019-01-29 10:00:00,220.71,221.49,219.65,221.01,13349.0,220.71,221.49,219.65,221.01,13349.0
2019-01-29 10:30:00,221.25,221.91,219.99,220.37,42183.0,221.25,221.91,219.99,220.37,42183.0
2019-01-29 11:00:00,220.43,221.64,220.42,221.62,23406.0,220.43,221.64,220.42,221.62,23406.0
2019-01-29 11:30:00,221.63,222.64,221.48,222.23,2519.0,221.63,222.64,221.48,222.23,2519.0
2019-01-29 12:00:00,222.43,222.43,221.24,221.36,900.0,222.43,222.43,221.24,221.36,900.0
2019-01-29 12:30:00,221.8,221.8,221.21,221.21,1900.0,221.8,221.8,221.21,221.21,1900.0
2019-01-29 13:00:00,221.14,221.8,220.72,221.47,3200.0,221.14,221.8,220.72,221.47,3200.0
2019-01-29 13:30:00,221.82,221.82,220.93,220.94,2235.0,221.82,221.82,220.93,220.94,2235.0
2019-01-29 14:00:00,221.16,222.16,221.16,221.37,12581.0,221.16,222.16,221.16,221.37,12581.0
2019-01-29 14:30:00,221.41,221.89,221.41,221.57,3968.0,221.41,221.89,221.41,221.57,3968.0
2019-01-29 15:00:00,221.53,222.68,221.47,222.17,5740.0,221.53,222.68,221.47,222.17,5740.0
2019-01-29 15:30:00,222.29,222.37,221.67,221.95,13980.0,222.29,222.37,221.67,221.95,13980.0
2019-01-30 09:30:00,223.48,223.98,218.21,220.77,4608.0,223.48,223.98,218.21,220.77,4608.0
2019-01-30 10:00:00,220.37,221.8,220.29,221.19,7858.0,220.37,221.8,220.29,221.19,7858.0
2019-01-30 10:30:00,221.12,221.94,219.97,220.46,7098.0,221.12,221.94,219.97,220.46,7098.0
2019-01-30 11:00:00,221.01,221.13,220.28,220.94,8391.0,221.01,221.13,220.28,220.94,8391.0
2019-01-30 11:30:00,220.75,221.0,220.52,220.63,2470.0,220.75,221.0,220.52,220.63,2470.0
2019-01-30 12:00:00,220.53,221.54,220.53,221.39,7388.0,220.53,221.54,220.53,221.39,7388.0
2019-01-30 12:30:00,221.38,221.38,220.34,220.34,3801.0,221.38,221.38,220.34,220.34,3801.0
2019-01-30 13:00:00,220.18,220.63,220.18,220.63,3152.0,220.18,220.63,220.18,220.63,3152.0
2019-01-30 13:30:00,220.5,221.33,220.5,220.78,8648.0,220.5,221.33,220.5,220.78,8648.0
2019-01-30 14:00:00,220.78,223.36,220.77,222.71,9200.0,220.78,223.36,220.77,222.71,9200.0
2019-01-30 14:30:00,222.82,223.68,222.77,223.09,9553.0,222.82,223.68,222.77,223.09,9553.0
2019-01-30 15:00:00,223.03,223.23,221.44,221.67,15276.0,223.03,223.23,221.44,221.67,15276.0
2019-01-30 15:30:00,221.7,222.06,221.48,221.87,17258.0,221.7,222.06,221.48,221.87,17258.0
2019-01-31 09:30:00,221.61,222.13,221.35,221.65,2826.0,221.61,222.13,221.35,221.65,2826.0
2019-01-31 10:00:00,221.62,222.19,221.15,222.19,3306.0,221.62,222.19,221.15,222.19,3306.0
2019-01-31 10:30:00,222.34,224.76,222.34,224.55,16539.0,222.34,224.76,222.34,224.55,16539.0
2019-01-31 11:00:00,224.69,225.22,224.5,224.63,3446.0,224.69,225.22,224.5,224.63,3446.0
2019-01-31 11:30:00,224.88,225.64,224.86,225.36,3805.0,224.88,225.64,224.86,225.36,3805.0
2019-01-31 12:00:00,225.23,225.72,225.02,225.22,4170.0,225.23,225.72,225.02,225.22,4170.0
2019-01-31 12:30:00,225.2,225.27,224.49,224.51,6200.0,225.2,225.27,224.49,224.51,6200.0
2019-01-31 13:00:00,224.48,224.89,224.4,224.5,3189.0,224.48,224.89,224.4,224.5,3189.0
2019-01-31 13:30:00,224.08,224.47,224.08,224.32,3143.0,224.08,224.47,224.08,224.32,3143.0
2019-01-31 14:00:00,224.27,224.59,223.81,223.9,6042.0,224.27,224.59,223.81,223.9,6042.0
2019-01-31 14:30:00,224.05,224.18,223.22,223.35,4794.0,224.05,224.18,223.22,223.35,4794.0
2019-01-31 15:00:00,223.27,223.36,222.78,223.1,4884.0,223.27,223.36,222.78,223.1,4884.0
2019-01-31 15:30:00,223.06,224.36,222.98,224.13,29380.0,223.06,224.36,222.98,224.13,29380.0
2019-02-01 09:30:00,224.99,225.05,223.36,223.84,4721.0,224.99,225.05,223.36,223.84,4721.0
2019-02-01 10:00:00,224.03,227.13,224.03,226.95,20550.0,224.03,227.13,224.03,226.95,20550.0
2019-02-01 10:30:00,226.95,227.98,224.65,224.87,6976.0,226.95,227.98,224.65,224.87,6976.0
2019-02-01 11:00:00,224.24,225.17,224.05,224.55,2732.0,224.24,225.17,224.05,224.55,2732.0
2019-02-01 11:30:00,224.99,225.0,224.49,225.0,3758.0,224.99,225.0,224.49,225.0,3758.0
2019-02-01 12:00:00,225.0,225.0,222.92,223.64,7484.0,225.0,225.0,222.92,223.64,7484.0
2019-02-01 12:30:00,224.02,224.48,223.73,224.18,1867.0,224.02,224.48,223.73,224.18,1867.0
2019-02-01 13:00:00,223.91,224.19,223.41,223.58,2250.0,223.91,224.19,223.41,223.58,2250.0
2019-02-01 13:30:00,223.58,223.89,223.35,223.68,2101.0,223.58,223.89,223.35,223.68,2101.0
2019-02-01 14:00:00,223.23,223.23,222.63,222.88,2205.0,223.23,223.23,222.63,222.88,2205.0
2019-02-01 14:30:00,222.73,223.11,222.58,222.71,2015.0,222.73,223.11,222.58,222.71,2015.0
2019-02-01 15:00:00,222.78,223.1,222.61,222.72,4050.0,222.78,223.1,222.61,222.72,4050.0
2019-02-01 15:30:00,222.74,223.15,222.43,223.01,7921.0,222.74,223.15,222.43,223.01,7921.0
2019-02-04 09:30:00,223.7,223.7,222.02,222.64,3043.0,223.7,223.7,222.02,222.64,3043.0
2019-02-04 10:00:00,222.01,223.58,222.01,222.69,3400.0,222.01,223.58,222.01,222.69,3400.0
2019-02-04 10:30:00,222.78,223.23,222.4,222.66,2900.0,222.78,223.23,222.4,222.66,2900.0
2019-02-04 11:00:00,222.58,223.43,222.46,222.56,4484.0,222.58,223.43,222.46,222.56,4484.0
2019-02-04 11:30:00,222.35,223.42,222.35,223.42,1820.0,222.35,223.42,222.35,223.42,1820.0
2019-02-04 12:00:00,223.06,223.98,222.93,223.39,1400.0,223.06,223.98,222.93,223.39,1400.0
2019-02-04 12:30:00,223.62,223.7,223.45,223.7,1000.0,223.62,223.7,223.45,223.7,1000.0
2019-02-04 13:00:00,223.86,224.41,223.86,223.9,1700.0,223.86,224.41,223.86,223.9,1700.0
2019-02-04 13:30:00,223.84,224.17,223.84,224.17,1000.0,223.84,224.17,223.84,224.17,1000.0
2019-02-04 14:00:00,224.23,224.98,224.23,224.67,4400.0,224.23,224.98,224.23,224.67,4400.0
2019-02-04 14:30:00,224.81,224.91,224.05,224.05,2407.0,224.81,224.91,224.05,224.05,2407.0
2019-02-04 15:00:00,223.91,224.64,223.91,224.43,5451.0,223.91,224.64,223.91,224.43,5451.0
2019-02-04 15:30:00,224.52,225.61,224.13,225.61,11757.0,224.52,225.61,224.13,225.61,11757.0
2019-02-05 09:30:00,226.0,227.11,225.27,225.73,4887.0,226.0,227.11,225.27,225.73,4887.0
2019-02-05 10:00:00,225.62,226.08,225.19,225.96,6567.0,225.62,226.08,225.19,225.96,6567.0
2019-02-05 10:30:00,226.06,226.52,225.85,226.0,4084.0,226.06,226.52,225.85,226.0,4084.0
2019-02-05 11:00:00,225.8,225.85,225.26,225.84,2400.0,225.8,225.85,225.26,225.84,2400.0
2019-02-05 11:30:00,225.63,225.96,225.31,225.61,2200.0,225.63,225.96,225.31,225.61,2200.0
2019-02-05 12:00:00,225.58,225.6,224.89,225.37,2000.0,225.58,225.6,224.89,225.37,2000.0
2019-02-05 12:30:00,225.79,226.28,225.39,225.62,3195.0,225.79,226.28,225.39,225.62,3195.0
2019-02-05 13:00:00,225.64,226.01,225.31,225.9,4096.0,225.64,226.01,225.31,225.9,4096.0
2019-02-05 13:30:00,226.3,226.3,225.61,225.97,1600.0,226.3,226.3,225.61,225.97,1600.0
2019-02-05 14:00:00,226.08,226.62,225.9,226.57,2915.0,226.08,226.62,225.9,226.57,2915.0
2019-02-05 14:30:00,226.37,226.58,225.56,225.85,4900.0,226.37,226.58,225.56,225.85,4900.0
2019-02-05 15:00:00,225.81,226.62,225.81,226.42,5375.0,225.81,226.62,225.81,226.42,5375.0
2019-02-05 15:30:00,226.5,227.16,226.43,226.89,13225.0,226.5,227.16,226.43,226.89,13225.0
2019-02-06 09:30:00,226.46,227.56,226.46,227.56,1773.0,226.46,227.56,226.46,227.56,1773.0
2019-02-06 10:00:00,227.09,227.09,225.75,226.5,1836.0,227.09,227.09,225.75,226.5,1836.0
2019-02-06 10:30:00,226.88,227.22,226.84,226.84,725.0,226.88,227.22,226.84,226.84,725.0
2019-02-06 11:00:00,227.15,227.69,226.34,226.84,1924.0,227.15,227.69,226.34,226.84,1924.0
2019-02-06 11:30:00,226.81,227.65,226.81,226.93,1000.0,226.81,227.65,226.81,226.93,1000.0
2019-02-06 12:00:00,226.7,226.71,226.03,226.64,2314.0,226.7,226.71,226.03,226.64,2314.0
2019-02-06 12:30:00,226.54,227.05,226.54,227.05,200.0,226.54,227.05,226.54,227.05,200.0
2019-02-06 13:00:00,227.02,227.9,227.02,227.65,5068.0,227.02,227.9,227.02,227.65,5068.0
2019-02-06 13:30:00,227.65,227.65,226.85,226.85,3518.0,227.65,227.65,226.85,226.85,3518.0
2019-02-06 14:00:00,226.51,226.51,225.68,226.43,1598.0,226.51,226.51,225.68,226.43,1598.0
2019-02-06 14:30:00,226.55,226.58,226.28,226.58,800.0,226.55,226.58,226.28,226.58,800.0
2019-02-06 15:00:00,226.81,227.2,226.56,226.77,2673.0,226.81,227.2,226.56,226.77,2673.0
2019-02-06 15:30:00,226.69,226.98,226.29,226.92,8623.0,226.69,226.98,226.29,226.92,8623.0
2019-02-07 09:30:00,225.93,225.93,225.93,225.93,494.0,225.93,225.93,225.93,225.93,494.0
2019-02-07 10:00:00,225.43,227.39,225.43,227.1,3705.0,225.43,227.39,225.43,227.1,3705.0
2019-02-07 10:30:00,226.82,227.01,224.62,224.62,1340.0,226.82,227.01,224.62,224.62,1340.0
2019-02-07 11:00:00,225.08,225.49,224.25,224.25,1700.0,225.08,225.49,224.25,224.25,1700.0
2019-02-07 11:30:00,223.73,224.39,222.8,223.61,4240.0,223.73,224.39,222.8,223.61,4240.0
2019-02-07 12:00:00,223.7,224.48,223.22,224.0,3138.0,223.7,224.48,223.22,224.0,3138.0
2019-02-07 12:30:00,224.11,224.3,223.98,224.14,3236.0,224.11,224.3,223.98,224.14,3236.0
2019-02-07 13:00:00,224.4,224.88,224.4,224.58,600.0,224.4,224.88,224.4,224.58,600.0
2019-02-07 13:30:00,225.0,225.0,224.63,224.71,3845.0,225.0,225.0,224.63,224.71,3845.0
2019-02-07 14:00:00,224.95,224.99,224.0,224.65,3609.0,224.95,224.99,224.0,224.65,3609.0
2019-02-07 14:30:00,224.93,225.0,224.51,224.98,6220.0,224.93,225.0,224.51,224.98,6220.0
2019-02-07 15:00:00,224.91,226.09,224.9,225.99,12573.0,224.91,226.09,224.9,225.99,12573.0
2019-02-07 15:30:00,225.99,227.22,225.98,226.99,16689.0,225.99,227.22,225.98,226.99,16689.0
2019-02-08 09:30:00,225.38,227.89,225.38,227.89,1166.0,225.38,227.89,225.38,227.89,1166.0
2019-02-08 10:00:00,227.11,227.71,225.72,227.48,8000.0,227.11,227.71,225.72,227.48,8000.0
2019-02-08 10:30:00,226.66,227.19,225.5,226.39,6398.0,226.66,227.19,225.5,226.39,6398.0
2019-02-08 11:00:00,226.03,226.78,225.91,226.78,3400.0,226.03,226.78,225.91,226.78,3400.0
2019-02-08 11:30:00,226.55,227.72,225.96,227.37,4200.0,226.55,227.72,225.96,227.37,4200.0
2019-02-08 12:00:00,227.68,227.68,227.02,227.36,3024.0,227.68,227.68,227.02,227.36,3024.0
2019-02-08 12:30:00,227.35,227.72,227.05,227.67,1753.0,227.35,227.72,227.05,227.67,1753.0
2019-02-08 13:00:00,227.29,228.07,227.2,227.52,5895.0,227.29,228.07,227.2,227.52,5895.0
2019-02-08 13:30:00,227.56,228.35,227.48,228.35,3200.0,227.56,228.35,227.48,228.35,3200.0
2019-02-08 14:00:00,228.31,229.06,228.3,228.96,4200.0,228.31,229.06,228.3,228.96,4200.0
2019-02-08 14:30:00,228.94,229.41,228.8,228.81,6506.0,228.94,229.41,228.8,228.81,6506.0
2019-02-08 15:00:00,228.62,229.05,228.31,228.44,10515.0,228.62,229.05,228.31,228.44,10515.0
2019-02-08 15:30:00,228.36,228.92,227.83,228.73,24827.0,228.36,228.92,227.83,228.73,24827.0
2019-02-11 09:30:00,229.45,230.52,229.12,229.13,1989.0,229.45,230.52,229.12,229.13,1989.0
2019-02-11 10:00:00,229.13,229.29,227.92,228.18,3899.0,229.13,229.29,227.92,228.18,3899.0
2019-02-11 10:30:00,228.21,228.95,228.11,228.95,4021.0,228.21,228.95,228.11,228.95,4021.0
2019-02-11 11:00:00,229.03,229.49,228.6,228.89,4103.0,229.03,229.49,228.6,228.89,4103.0
2019-02-11 11:30:00,229.16,229.67,228.19,228.51,5358.0,229.16,229.67,228.19,228.51,5358.0
2019-02-11 12:00:00,228.13,228.98,228.13,228.74,3960.0,228.13,228.98,228.13,228.74,3960.0
2019-02-11 12:30:00,228.81,229.08,228.48,228.87,2950.0,228.81,229.08,228.48,228.87,2950.0
2019-02-11 13:00:00,228.95,228.98,228.14,228.41,4133.0,228.95,228.98,228.14,228.41,4133.0
2019-02-11 13:30:00,228.54,228.55,228.15,228.43,2058.0,228.54,228.55,228.15,228.43,2058.0
2019-02-11 14:00:00,228.62,228.83,228.42,228.52,4416.0,228.62,228.83,228.42,228.52,4416.0
2019-02-11 14:30:00,228.34,228.92,228.34,228.91,4519.0,228.34,228.92,228.34,228.91,4519.0
2019-02-11 15:00:00,228.77,229.43,228.76,229.39,5776.0,228.77,229.43,228.76,229.39,5776.0
2019-02-11 15:30:00,229.53,229.94,229.05,229.94,15951.0,229.53,229.94,229.05,229.94,15951.0
2019-02-12 09:30:00,231.24,231.9,231.24,231.32,1380.0,231.24,231.9,231.24,231.32,1380.0
2019-02-12 10:00:00,231.22,231.99,230.87,231.67,8208.0,231.22,231.99,230.87,231.67,8208.0
2019-02-12 10:30:00,232.07,232.07,231.12,232.01,2831.0,232.07,232.07,231.12,232.01,2831.0
2019-02-12 11:00:00,232.29,233.38,232.29,233.21,8186.0,232.29,233.38,232.29,233.21,8186.0
2019-02-12 11:30:00,233.05,233.26,232.58,232.88,6621.0,233.05,233.26,232.58,232.88,6621.0
2019-02-12 12:00:00,232.57,232.63,232.16,232.63,1900.0,232.57,232.63,232.16,232.63,1900.0
2019-02-12 12:30:00,232.6,233.15,232.6,233.06,953.0,232.6,233.15,232.6,233.06,953.0
2019-02-12 13:00:00,232.56,232.95,232.46,232.46,1734.0,232.56,232.95,232.46,232.46,1734.0
2019-02-12 13:30:00,232.64,232.64,232.23,232.29,665.0,232.64,232.64,232.23,232.29,665.0
2019-02-12 14:00:00,232.27,232.27,231.21,231.22,16366.0,232.27,232.27,231.21,231.22,16366.0
2019-02-12 14:30:00,231.27,231.3,230.85,231.1,1500.0,231.27,231.3,230.85,231.1,1500.0
2019-02-12 15:00:00,231.01,231.23,230.8,231.1,4100.0,231.01,231.23,230.8,231.1,4100.0
2019-02-12 15:30:00,231.12,232.56,231.02,232.15,21099.0,231.12,232.56,231.02,232.15,21099.0
2019-02-13 09:30:00,232.84,232.84,231.52,231.52,2050.0,232.84,232.84,231.52,231.52,2050.0
2019-02-13 10:00:00,232.03,232.03,231.59,231.64,490.0,232.03,232.03,231.59,231.64,490.0
2019-02-13 10:30:00,231.62,232.47,231.34,231.35,2959.0,231.62,232.47,231.34,231.35,2959.0
2019-02-13 11:00:00,231.41,231.52,230.48,230.49,800.0,231.41,231.52,230.48,230.49,800.0
2019-02-13 11:30:00,230.27,230.55,229.97,230.5,2103.0,230.27,230.55,229.97,230.5,2103.0
2019-02-13 12:00:00,230.48,230.6,230.33,230.43,995.0,230.48,230.6,230.33,230.43,995.0
2019-02-13 12:30:00,230.25,231.17,230.25,230.92,8009.0,230.25,231.17,230.25,230.92,8009.0
2019-02-13 13:00:00,230.71,230.79,230.31,230.79,700.0,230.71,230.79,230.31,230.79,700.0
2019-02-13 13:30:00,230.32,230.74,230.32,230.5,1740.0,230.32,230.74,230.32,230.5,1740.0
2019-02-13 14:00:00,230.4,230.71,230.4,230.61,1854.0,230.4,230.71,230.4,230.61,1854.0
2019-02-13 14:30:00,230.98,231.41,230.79,231.41,2300.0,230.98,231.41,230.79,231.41,2300.0
2019-02-13 15:00:00,231.83,231.85,231.04,231.75,5715.0,231.83,231.85,231.04,231.75,5715.0
2019-02-13 15:30:00,231.83,232.04,230.67,231.18,17414.0,231.83,232.04,230.67,231.18,17414.0
2019-02-14 09:30:00,229.06,231.45,229.06,230.86,2591.0,229.06,231.45,229.06,230.86,2591.0
2019-02-14 10:00:00,230.69,232.41,230.65,231.99,2915.0,230.69,232.41,230.65,231.99,2915.0
2019-02-14 10:30:00,232.27,232.7,231.52,232.7,3500.0,232.27,232.7,231.52,232.7,3500.0
2019-02-14 11:00:00,232.33,232.58,231.96,232.02,5285.0,232.33,232.58,231.96,232.02,5285.0
2019-02-14 11:30:00,232.18,232.4,231.29,231.75,3956.0,232.18,232.4,231.29,231.75,3956.0
2019-02-14 12:00:00,231.65,232.41,231.65,232.27,1887.0,231.65,232.41,231.65,232.27,1887.0
2019-02-14 12:30:00,232.22,232.72,232.22,232.69,1800.0,232.22,232.72,232.22,232.69,1800.0
2019-02-14 13:00:00,232.46,232.55,232.31,232.53,1602.0,232.46,232.55,232.31,232.53,1602.0
2019-02-14 13:30:00,232.53,232.91,232.53,232.55,1898.0,232.53,232.91,232.53,232.55,1898.0
2019-02-14 14:00:00,232.69,233.3,232.65,233.27,2921.0,232.69,233.3,232.65,233.27,2921.0
2019-02-14 14:30:00,233.27,233.48,232.5,232.64,4800.0,233.27,233.48,232.5,232.64,4800.0
2019-02-14 15:00:00,232.86,233.36,232.4,232.94,4907.0,232.86,233.36,232.4,232.94,4907.0
2019-02-14 15:30:00,232.88,233.45,232.31,232.51,11410.0,232.88,233.45,232.31,232.51,11410.0
2019-02-15 09:30:00,233.68,234.85,232.58,233.23,1826.0,233.68,234.85,232.58,233.23,1826.0
2019-02-15 10:00:00,234.12,234.57,233.97,234.54,2390.0,234.12,234.57,233.97,234.54,2390.0
2019-02-15 10:30:00,234.69,235.33,234.3,234.78,2132.0,234.69,235.33,234.3,234.78,2132.0
2019-02-15 11:00:00,234.36,235.68,233.75,235.63,3899.0,234.36,235.68,233.75,235.63,3899.0
2019-02-15 11:30:00,235.06,235.35,234.1,234.1,10964.0,235.06,235.35,234.1,234.1,10964.0
2019-02-15 12:00:00,234.14,234.34,234.13,234.34,220.0,234.14,234.34,234.13,234.34,220.0
2019-02-15 12:30:00,234.4,234.66,233.84,233.92,7076.0,234.4,234.66,233.84,233.92,7076.0
2019-02-15 13:00:00,234.3,234.35,233.95,233.95,1100.0,234.3,234.35,233.95,233.95,1100.0
2019-02-15 13:30:00,233.94,233.94,233.94,233.94,201.0,233.94,233.94,233.94,233.94,201.0
2019-02-15 14:00:00,234.28,234.6,234.28,234.6,300.0,234.28,234.6,234.28,234.6,300.0
2019-02-15 14:30:00,234.44,235.49,234.4,235.49,4282.0,234.44,235.49,234.4,235.49,4282.0
2019-02-15 15:00:00,235.51,235.85,234.8,235.85,2957.0,235.51,235.85,234.8,235.85,2957.0
2019-02-15 15:30:00,235.51,236.58,235.38,236.52,14302.0,235.51,236.58,235.38,236.52,14302.0
2019-02-19 09:30:00,234.84,235.48,234.84,234.9,3129.0,234.84,235.48,234.84,234.9,3129.0
2019-02-19 10:00:00,235.39,236.0,235.16,236.0,2158.0,235.39,236.0,235.16,236.0,2158.0
2019-02-19 10:30:00,235.22,235.22,234.37,234.37,1100.0,235.22,235.22,234.37,234.37,1100.0
2019-02-19 11:00:00,234.51,235.9,234.46,234.74,7479.0,234.51,235.9,234.46,234.74,7479.0
2019-02-19 11:30:00,234.55,235.44,234.55,235.31,6010.0,234.55,235.44,234.55,235.31,6010.0
2019-02-19 12:00:00,235.31,235.33,235.13,235.23,800.0,235.31,235.33,235.13,235.23,800.0
2019-02-19 12:30:00,235.36,235.62,235.11,235.62,4039.0,235.36,235.62,235.11,235.62,4039.0
2019-02-19 13:00:00,235.54,235.54,234.87,234.87,308.0,235.54,235.54,234.87,234.87,308.0
2019-02-19 13:30:00,234.99,235.12,234.74,234.85,2256.0,234.99,235.12,234.74,234.85,2256.0
2019-02-19 14:00:00,234.88,235.27,234.75,235.05,2119.0,234.88,235.27,234.75,235.05,2119.0
2019-02-19 14:30:00,235.25,235.52,234.93,235.52,2664.0,235.25,235.52,234.93,235.52,2664.0
2019-02-19 15:00:00,235.21,235.49,235.21,235.49,3644.0,235.21,235.49,235.21,235.49,3644.0
2019-02-19 15:30:00,235.5,235.68,235.21,235.45,10736.0,235.5,235.68,235.21,235.45,10736.0
2019-02-20 09:30:00,236.23,236.23,234.23,235.67,5473.0,236.23,236.23,234.23,235.67,5473.0
2019-02-20 10:00:00,235.31,235.68,234.71,234.86,10499.0,235.31,235.68,234.71,234.86,10499.0
2019-02-20 10:30:00,234.21,234.8,233.98,234.07,2600.0,234.21,234.8,233.98,234.07,2600.0
2019-02-20 11:00:00,234.34,234.34,233.77,233.77,2457.0,234.34,234.34,233.77,233.77,2457.0
2019-02-20 11:30:00,234.35,234.46,233.56,234.46,7475.0,234.35,234.46,233.56,234.46,7475.0
2019-02-20 12:00:00,234.11,234.19,233.51,234.0,4790.0,234.11,234.19,233.51,234.0,4790.0
2019-02-20 12:30:00,232.85,233.83,232.82,233.18,3529.0,232.85,233.83,232.82,233.18,3529.0
2019-02-20 13:00:00,233.2,234.07,233.18,234.07,2017.0,233.2,234.07,233.18,234.07,2017.0
2019-02-20 13:30:00,233.74,233.81,232.91,233.18,8070.0,233.74,233.81,232.91,233.18,8070.0
2019-02-20 14:00:00,234.08,234.1,233.44,234.1,1728.0,234.08,234.1,233.44,234.1,1728.0
2019-02-20 14:30:00,233.79,234.96,233.79,234.67,3560.0,233.79,234.96,233.79,234.67,3560.0
2019-02-20 15:00:00,234.83,235.5,234.71,234.96,4248.0,234.83,235.5,234.71,234.96,4248.0
2019-02-20 15:30:00,235.11,235.88,235.03,235.84,14653.0,235.11,235.88,235.03,235.84,14653.0
2019-02-21 09:30:00,235.28,235.28,233.73,235.14,1150.0,235.28,235.28,233.73,235.14,1150.0
2019-02-21 10:00:00,234.36,234.75,234.03,234.03,3197.0,234.36,234.75,234.03,234.03,3197.0
2019-02-21 10:30:00,234.27,234.58,233.76,233.76,3844.0,234.27,234.58,233.76,233.76,3844.0
2019-02-21 11:00:00,233.43,233.91,232.58,232.58,2563.0,233.43,233.91,232.58,232.58,2563.0
2019-02-21 11:30:00,233.19,233.46,232.58,233.46,4077.0,233.19,233.46,232.58,233.46,4077.0
2019-02-21 12:00:00,233.37,233.37,232.59,233.02,6300.0,233.37,233.37,232.59,233.02,6300.0
2019-02-21 12:30:00,233.05,233.7,232.89,233.55,8597.0,233.05,233.7,232.89,233.55,8597.0
2019-02-21 13:00:00,233.71,233.98,233.59,233.64,800.0,233.71,233.98,233.59,233.64,800.0
2019-02-21 13:30:00,233.6,233.73,233.26,233.73,3400.0,233.6,233.73,233.26,233.73,3400.0
2019-02-21 14:00:00,233.48,233.53,232.14,232.14,1400.0,233.48,233.53,232.14,232.14,1400.0
2019-02-21 14:30:00,232.17,232.69,231.82,232.15,5236.0,232.17,232.69,231.82,232.15,5236.0
2019-02-21 15:00:00,232.29,233.23,232.29,233.01,3299.0,232.29,233.23,232.29,233.01,3299.0
2019-02-21 15:30:00,233.02,233.52,232.85,233.29,9263.0,233.02,233.52,232.85,233.29,9263.0
2019-02-22 09:30:00,234.15,234.99,232.96,234.34,2989.0,234.15,234.99,232.96,234.34,2989.0
2019-02-22 10:00:00,234.39,235.0,234.15,234.15,5569.0,234.39,235.0,234.15,234.15,5569.0
2019-02-22 10:30:00,233.92,234.35,233.65,233.65,2936.0,233.92,234.35,233.65,233.65,2936.0
2019-02-22 11:00:00,233.75,233.9,233.07,233.58,6095.0,233.75,233.9,233.07,233.58,6095.0
2019-02-22 11:30:00,233.95,234.4,233.79,233.8,6091.0,233.95,234.4,233.79,233.8,6091.0
2019-02-22 12:00:00,234.02,234.48,233.89,234.4,14177.0,234.02,234.48,233.89,234.4,14177.0
2019-02-22 12:30:00,234.24,234.47,233.44,233.61,10606.0,234.24,234.47,233.44,233.61,10606.0
2019-02-22 13:00:00,233.75,234.03,233.55,234.0,5807.0,233.75,234.03,233.55,234.0,5807.0
2019-02-22 13:30:00,234.15,234.75,234.0,234.75,2600.0,234.15,234.75,234.0,234.75,2600.0
2019-02-22 14:00:00,234.34,235.12,234.34,234.94,4200.0,234.34,235.12,234.34,234.94,4200.0
2019-02-22 14:30:00,234.93,235.19,234.31,234.31,7125.0,234.93,235.19,234.31,234.31,7125.0
2019-02-22 15:00:00,234.4,235.38,234.4,235.38,4550.0,234.4,235.38,234.4,235.38,4550.0
2019-02-22 15:30:00,235.15,235.74,234.6,235.5,11098.0,235.15,235.74,234.6,235.5,11098.0
2019-02-25 09:30:00,237.51,237.78,235.76,236.26,5321.0,237.51,237.78,235.76,236.26,5321.0
2019-02-25 10:00:00,236.27,236.97,236.07,236.37,2212.0,236.27,236.97,236.07,236.37,2212.0
2019-02-25 10:30:00,236.38,236.99,235.66,236.61,4280.0,236.38,236.99,235.66,236.61,4280.0
2019-02-25 11:00:00,236.38,236.44,235.77,235.89,5304.0,236.38,236.44,235.77,235.89,5304.0
2019-02-25 11:30:00,236.01,236.67,235.81,236.37,2852.0,236.01,236.67,235.81,236.37,2852.0
2019-02-25 12:00:00,236.15,236.15,234.62,235.14,7211.0,236.15,236.15,234.62,235.14,7211.0
2019-02-25 12:30:00,235.1,235.69,234.83,234.83,3000.0,235.1,235.69,234.83,234.83,3000.0
2019-02-25 13:00:00,234.91,235.25,234.86,234.86,2356.0,234.91,235.25,234.86,234.86,2356.0
2019-02-25 13:30:00,234.68,235.18,234.68,234.77,2600.0,234.68,235.18,234.68,234.77,2600.0
2019-02-25 14:00:00,234.63,235.09,234.63,234.95,1500.0,234.63,235.09,234.63,234.95,1500.0
2019-02-25 14:30:00,234.62,234.86,234.12,234.24,3377.0,234.62,234.86,234.12,234.24,3377.0
2019-02-25 15:00:00,234.4,234.82,233.94,234.28,5014.0,234.4,234.82,233.94,234.28,5014.0
2019-02-25 15:30:00,234.57,235.6,234.4,235.58,15515.0,234.57,235.6,234.4,235.58,15515.0
2019-02-26 09:30:00,235.75,235.75,233.88,234.69,4513.0,235.75,235.75,233.88,234.69,4513.0
2019-02-26 10:00:00,234.72,236.17,234.72,236.17,4401.0,234.72,236.17,234.72,236.17,4401.0
2019-02-26 10:30:00,235.41,236.9,234.84,235.51,7300.0,235.41,236.9,234.84,235.51,7300.0
2019-02-26 11:00:00,235.48,236.28,234.86,235.32,3718.0,235.48,236.28,234.86,235.32,3718.0
2019-02-26 11:30:00,235.59,235.89,235.08,235.75,3865.0,235.59,235.89,235.08,235.75,3865.0
2019-02-26 12:00:00,235.74,236.15,235.46,236.05,4096.0,235.74,236.15,235.46,236.05,4096.0
2019-02-26 12:30:00,236.13,236.37,235.37,236.1,4300.0,236.13,236.37,235.37,236.1,4300.0
2019-02-26 13:00:00,235.56,236.51,235.32,235.72,8850.0,235.56,236.51,235.32,235.72,8850.0
2019-02-26 13:30:00,235.71,236.06,235.0,235.82,7206.0,235.71,236.06,235.0,235.82,7206.0
2019-02-26 14:00:00,235.8,236.24,235.39,235.73,7260.0,235.8,236.24,235.39,235.73,7260.0
2019-02-26 14:30:00,235.72,236.23,235.72,236.23,4071.0,235.72,236.23,235.72,236.23,4071.0
2019-02-26 15:00:00,236.25,236.48,235.85,236.31,6100.0,236.25,236.48,235.85,236.31,6100.0
2019-02-26 15:30:00,236.32,236.5,235.0,235.31,14981.0,236.32,236.5,235.0,235.31,14981.0
2019-02-27 09:30:00,234.89,235.97,234.61,235.05,14360.0,234.89,235.97,234.61,235.05,14360.0
2019-02-27 10:00:00,235.17,235.71,234.76,235.06,4697.0,235.17,235.71,234.76,235.06,4697.0
2019-02-27 10:30:00,235.19,235.76,234.97,235.2,2559.0,235.19,235.76,234.97,235.2,2559.0
2019-02-27 11:00:00,235.1,236.16,234.68,236.16,3519.0,235.1,236.16,234.68,236.16,3519.0
2019-02-27 11:30:00,235.45,236.35,235.34,235.92,5700.0,235.45,236.35,235.34,235.92,5700.0
2019-02-27 12:00:00,235.79,235.85,235.18,235.85,2434.0,235.79,235.85,235.18,235.85,2434.0
2019-02-27 12:30:00,235.85,236.16,235.48,235.92,2875.0,235.85,236.16,235.48,235.92,2875.0
2019-02-27 13:00:00,235.78,236.9,235.75,236.64,6261.0,235.78,236.9,235.75,236.64,6261.0
2019-02-27 13:30:00,236.62,236.94,236.5,236.86,3651.0,236.62,236.94,236.5,236.86,3651.0
2019-02-27 14:00:00,236.81,237.46,236.79,237.18,6783.0,236.81,237.46,236.79,237.18,6783.0
2019-02-27 14:30:00,237.19,237.63,236.88,237.26,6505.0,237.19,237.63,236.88,237.26,6505.0
2019-02-27 15:00:00,237.1,237.57,237.0,237.2,6883.0,237.1,237.57,237.0,237.2,6883.0
2019-02-27 15:30:00,237.19,237.3,236.65,236.94,10730.0,237.19,237.3,236.65,236.94,10730.0
2019-02-28 09:30:00,237.25,238.24,236.0,237.69,4081.0,237.25,238.24,236.0,237.69,4081.0
2019-02-28 10:00:00,237.18,237.24,236.0,236.4,5499.0,237.18,237.24,236.0,236.4,5499.0
2019-02-28 10:30:00,236.24,237.15,236.24,237.15,2212.0,236.24,237.15,236.24,237.15,2212.0
2019-02-28 11:00:00,237.13,237.41,236.33,236.66,2701.0,237.13,237.41,236.33,236.66,2701.0
2019-02-28 11:30:00,236.7,237.23,236.64,236.95,12736.0,236.7,237.23,236.64,236.95,12736.0
2019-02-28 12:00:00,236.97,236.97,236.69,236.69,600.0,236.97,236.97,236.69,236.69,600.0
2019-02-28 12:30:00,236.85,236.85,235.84,236.18,4000.0,236.85,236.85,235.84,236.18,4000.0
2019-02-28 13:00:00,236.16,236.16,235.41,235.58,1900.0,236.16,236.16,235.41,235.58,1900.0
2019-02-28 13:30:00,235.76,236.19,235.67,235.89,4654.0,235.76,236.19,235.67,235.89,4654.0
2019-02-28 14:00:00,236.03,236.03,235.43,235.67,3050.0,236.03,236.03,235.43,235.67,3050.0
2019-02-28 14:30:00,235.63,235.85,234.79,235.39,3500.0,235.63,235.85,234.79,235.39,3500.0
2019-02-28 15:00:00,235.19,235.61,234.94,234.94,2600.0,235.19,235.61,234.94,234.94,2600.0
2019-02-28 15:30:00,235.06,236.64,234.93,236.16,31178.0,235.06,236.64,234.93,236.16,31178.0
2019-03-01 09:30:00,237.31,237.94,237.31,237.51,5357.0,237.31,237.94,237.31,237.51,5357.0
2019-03-01 10:00:00,237.22,237.22,236.07,236.45,6924.0,237.22,237.22,236.07,236.45,6924.0
2019-03-01 10:30:00,236.81,236.81,235.66,236.09,3429.0,236.81,236.81,235.66,236.09,3429.0
2019-03-01 11:00:00,236.28,236.28,235.74,236.03,2100.0,236.28,236.28,235.74,236.03,2100.0
2019-03-01 11:30:00,235.99,236.13,234.72,234.88,7825.0,235.99,236.13,234.72,234.88,7825.0
2019-03-01 12:00:00,234.98,235.77,234.81,235.77,9812.0,234.98,235.77,234.81,235.77,9812.0
2019-03-01 12:30:00,235.74,236.05,235.53,235.86,2815.0,235.74,236.05,235.53,235.86,2815.0
2019-03-01 13:00:00,236.0,236.1,235.59,235.59,3600.0,236.0,236.1,235.59,235.59,3600.0
2019-03-01 13:30:00,235.72,236.0,235.7,235.74,2500.0,235.72,236.0,235.7,235.74,2500.0
2019-03-01 14:00:00,235.78,236.24,235.68,236.02,5602.0,235.78,236.24,235.68,236.02,5602.0
2019-03-01 14:30:00,235.87,236.1,235.43,235.68,2900.0,235.87,236.1,235.43,235.68,2900.0
2019-03-01 15:00:00,235.48,235.72,234.98,235.66,3300.0,235.48,235.72,234.98,235.66,3300.0
2019-03-01 15:30:00,235.64,236.38,235.46,235.75,11959.0,235.64,236.38,235.46,235.75,11959.0
2019-03-04 09:30:00,236.31,236.83,235.65,236.45,2383.0,236.31,236.83,235.65,236.45,2383.0
2019-03-04 10:00:00,236.09,236.87,235.62,236.59,1670.0,236.09,236.87,235.62,236.59,1670.0
2019-03-04 10:30:00,236.86,237.17,235.91,236.02,3707.0,236.86,237.17,235.91,236.02,3707.0
2019-03-04 11:00:00,236.04,236.79,236.0,236.23,1803.0,236.04,236.79,236.0,236.23,1803.0
2019-03-04 11:30:00,235.92,236.08,234.16,234.17,2715.0,235.92,236.08,234.16,234.17,2715.0
2019-03-04 12:00:00,234.17,234.92,233.83,234.36,4130.0,234.17,234.92,233.83,234.36,4130.0
2019-03-04 12:30:00,234.46,234.49,233.54,234.11,1800.0,234.46,234.49,233.54,234.11,1800.0
2019-03-04 13:00:00,234.15,234.93,233.66,234.86,3318.0,234.15,234.93,233.66,234.86,3318.0
2019-03-04 13:30:00,234.76,235.8,234.57,235.76,3000.0,234.76,235.8,234.57,235.76,3000.0
2019-03-04 14:00:00,235.56,236.43,235.18,236.43,3900.0,235.56,236.43,235.18,236.43,3900.0
2019-03-04 14:30:00,236.14,236.19,235.63,235.74,5702.0,236.14,236.19,235.63,235.74,5702.0
2019-03-04 15:00:00,235.79,235.89,235.29,235.57,6709.0,235.79,235.89,235.29,235.57,6709.0
2019-03-04 15:30:00,235.51,235.9,235.31,235.71,15708.0,235.51,235.9,235.31,235.71,15708.0
2019-03-05 09:30:00,236.08,236.08,235.25,235.33,940.0,236.08,236.08,235.25,235.33,940.0
2019-03-05 10:00:00,235.82,235.82,234.75,234.75,3275.0,235.82,235.82,234.75,234.75,3275.0
2019-03-05 10:30:00,235.21,235.31,234.7,234.96,2564.0,235.21,235.31,234.7,234.96,2564.0
2019-03-05 11:00:00,234.67,235.22,234.66,234.84,12244.0,234.67,235.22,234.66,234.84,12244.0
2019-03-05 11:30:00,234.47,235.37,234.47,234.56,3294.0,234.47,235.37,234.47,234.56,3294.0
2019-03-05 12:00:00,234.43,234.45,234.12,234.17,2000.0,234.43,234.45,234.12,234.17,2000.0
2019-03-05 12:30:00,234.12,234.61,233.88,234.15,2800.0,234.12,234.61,233.88,234.15,2800.0
2019-03-05 13:00:00,234.17,234.35,233.96,234.0,2400.0,234.17,234.35,233.96,234.0,2400.0
2019-03-05 13:30:00,233.51,233.89,233.45,233.69,869.0,233.51,233.89,233.45,233.69,869.0
2019-03-05 14:00:00,233.62,233.83,233.49,233.49,1200.0,233.62,233.83,233.49,233.49,1200.0
2019-03-05 14:30:00,233.81,233.81,233.46,233.58,1400.0,233.81,233.81,233.46,233.58,1400.0
2019-03-05 15:00:00,233.5,233.5,233.03,233.03,2100.0,233.5,233.5,233.03,233.03,2100.0
2019-03-05 15:30:00,233.03,233.37,232.22,232.39,10232.0,233.03,233.37,232.22,232.39,10232.0
2019-03-06 09:30:00,232.97,233.02,232.51,233.02,5965.0,232.97,233.02,232.51,233.02,5965.0
2019-03-06 10:00:00,232.82,233.3,232.27,232.37,3616.0,232.82,233.3,232.27,232.37,3616.0
2019-03-06 10:30:00,232.13,232.28,231.67,232.11,800.0,232.13,232.28,231.67,232.11,800.0
2019-03-06 11:00:00,232.03,232.47,231.95,232.11,967.0,232.03,232.47,231.95,232.11,967.0
2019-03-06 11:30:00,231.63,231.63,230.73,230.95,1200.0,231.63,231.63,230.73,230.95,1200.0
2019-03-06 12:00:00,231.2,231.92,230.99,231.42,1900.0,231.2,231.92,230.99,231.42,1900.0
2019-03-06 12:30:00,231.41,231.78,230.9,230.94,1400.0,231.41,231.78,230.9,230.94,1400.0
2019-03-06 13:00:00,230.89,230.89,230.27,230.55,1534.0,230.89,230.89,230.27,230.55,1534.0
2019-03-06 13:30:00,230.56,230.91,230.46,230.91,877.0,230.56,230.91,230.46,230.91,877.0
2019-03-06 14:00:00,231.12,231.28,231.02,231.08,1100.0,231.12,231.28,231.02,231.08,1100.0
2019-03-06 14:30:00,231.4,231.52,230.82,231.49,1131.0,231.4,231.52,230.82,231.49,1131.0
2019-03-06 15:00:00,231.26,231.66,230.64,230.7,2840.0,231.26,231.66,230.64,230.7,2840.0
2019-03-06 15:30:00,230.86,232.32,230.86,231.86,20209.0,230.86,232.32,230.86,231.86,20209.0
2019-03-07 09:30:00,231.57,231.57,228.03,228.41,4138.0,231.57,231.57,228.03,228.41,4138.0
2019-03-07 10:00:00,228.51,229.08,228.03,229.08,2522.0,228.51,229.08,228.03,229.08,2522.0
2019-03-07 10:30:00,228.96,228.96,228.62,228.94,700.0,228.96,228.96,228.62,228.94,700.0
2019-03-07 11:00:00,229.21,229.21,228.42,228.98,1302.0,229.21,229.21,228.42,228.98,1302.0
2019-03-07 11:30:00,229.47,229.76,229.24,229.41,1335.0,229.47,229.76,229.24,229.41,1335.0
2019-03-07 12:00:00,229.41,229.68,229.0,229.58,2288.0,229.41,229.68,229.0,229.58,2288.0
2019-03-07 12:30:00,229.53,230.52,229.5,230.52,1882.0,229.53,230.52,229.5,230.52,1882.0
2019-03-07 13:00:00,230.27,230.55,230.19,230.34,1100.0,230.27,230.55,230.19,230.34,1100.0
2019-03-07 13:30:00,230.24,230.52,229.92,230.29,939.0,230.24,230.52,229.92,230.29,939.0
2019-03-07 14:00:00,230.17,230.17,229.51,229.89,2004.0,230.17,230.17,229.51,229.89,2004.0
2019-03-07 14:30:00,230.05,230.3,229.27,229.27,2205.0,230.05,230.3,229.27,229.27,2205.0
2019-03-07 15:00:00,229.5,230.13,229.33,229.95,3000.0,229.5,230.13,229.33,229.95,3000.0
2019-03-07 15:30:00,230.03,230.76,229.52,230.66,12946.0,230.03,230.76,229.52,230.66,12946.0
2019-03-08 09:30:00,228.14,229.16,228.14,229.16,2218.0,228.14,229.16,228.14,229.16,2218.0
2019-03-08 10:00:00,228.75,229.0,228.24,228.87,4719.0,228.75,229.0,228.24,228.87,4719.0
2019-03-08 10:30:00,228.5,229.71,228.5,229.65,3447.0,228.5,229.71,228.5,229.65,3447.0
2019-03-08 11:00:00,229.44,229.82,229.16,229.82,1621.0,229.44,229.82,229.16,229.82,1621.0
2019-03-08 11:30:00,229.67,229.76,229.37,229.39,1009.0,229.67,229.76,229.37,229.39,1009.0
2019-03-08 12:00:00,228.7,228.89,228.6,228.89,500.0,228.7,228.89,228.6,228.89,500.0
2019-03-08 12:30:00,228.73,229.01,228.68,228.7,996.0,228.73,229.01,228.68,228.7,996.0
2019-03-08 13:00:00,228.75,228.75,228.47,228.47,401.0,228.75,228.75,228.47,228.47,401.0
2019-03-08 13:30:00,228.68,228.91,228.6,228.9,1800.0,228.68,228.91,228.6,228.9,1800.0
2019-03-08 14:00:00,228.8,228.93,228.64,228.64,1100.0,228.8,228.93,228.64,228.64,1100.0
2019-03-08 14:30:00,228.91,229.29,228.73,229.29,1400.0,228.91,229.29,228.73,229.29,1400.0
2019-03-08 15:00:00,229.11,229.34,228.52,228.56,2300.0,229.11,229.34,228.52,228.56,2300.0
2019-03-08 15:30:00,228.56,229.83,228.43,229.38,7384.0,228.56,229.83,228.43,229.38,7384.0
2019-03-11 09:30:00,228.91,228.91,226.15,228.39,6809.0,228.91,228.91,226.15,228.39,6809.0
2019-03-11 10:00:00,228.09,228.25,226.59,226.61,8010.0,228.09,228.25,226.59,226.61,8010.0
2019-03-11 10:30:00,226.59,227.28,225.99,227.02,6960.0,226.59,227.28,225.99,227.02,6960.0
2019-03-11 11:00:00,227.15,227.15,226.24,226.46,9051.0,227.15,227.15,226.24,226.46,9051.0
2019-03-11 11:30:00,226.58,226.58,225.29,226.08,10730.0,226.58,226.58,225.29,226.08,10730.0
2019-03-11 12:00:00,225.92,226.06,225.52,225.7,9106.0,225.92,226.06,225.52,225.7,9106.0
2019-03-11 12:30:00,225.91,226.02,225.6,225.65,9031.0,225.91,226.02,225.6,225.65,9031.0
2019-03-11 13:00:00,225.69,225.87,225.44,225.71,14732.0,225.69,225.87,225.44,225.71,14732.0
2019-03-11 13:30:00,225.84,226.23,225.44,225.5,9567.0,225.84,226.23,225.44,225.5,9567.0
2019-03-11 14:00:00,225.47,225.64,224.93,225.27,11710.0,225.47,225.64,224.93,225.27,11710.0
2019-03-11 14:30:00,225.28,225.63,225.17,225.17,7914.0,225.28,225.63,225.17,225.17,7914.0
2019-03-11 15:00:00,225.09,225.43,224.87,225.29,12341.0,225.09,225.43,224.87,225.29,12341.0
2019-03-11 15:30:00,225.42,227.49,225.42,227.2,24033.0,225.42,227.49,225.42,227.2,24033.0
2019-03-12 09:30:00,227.0,227.0,225.5,225.5,3825.0,227.0,227.0,225.5,225.5,3825.0
2019-03-12 10:00:00,225.46,225.68,224.84,225.46,3801.0,225.46,225.68,224.84,225.46,3801.0
2019-03-12 10:30:00,225.67,225.89,225.15,225.28,5416.0,225.67,225.89,225.15,225.28,5416.0
2019-03-12 11:00:00,225.37,225.97,225.22,225.33,6400.0,225.37,225.97,225.22,225.33,6400.0
2019-03-12 11:30:00,225.54,226.19,225.2,225.91,9641.0,225.54,226.19,225.2,225.91,9641.0
2019-03-12 12:00:00,225.67,226.23,225.56,226.13,2700.0,225.67,226.23,225.56,226.13,2700.0
2019-03-12 12:30:00,226.19,226.19,225.63,226.15,5614.0,226.19,226.19,225.63,226.15,5614.0
2019-03-12 13:00:00,226.35,226.7,225.98,226.7,3307.0,226.35,226.7,225.98,226.7,3307.0
2019-03-12 13:30:00,226.72,227.34,226.45,227.34,3280.0,226.72,227.34,226.45,227.34,3280.0
2019-03-12 14:00:00,227.2,228.16,227.2,227.86,5312.0,227.2,228.16,227.2,227.86,5312.0
2019-03-12 14:30:00,228.12,228.5,227.84,228.43,7220.0,228.12,228.5,227.84,228.43,7220.0
2019-03-12 15:00:00,228.29,228.84,227.59,228.16,9309.0,228.29,228.84,227.59,228.16,9309.0
2019-03-12 15:30:00,228.45,228.45,227.7,228.27,16321.0,228.45,228.45,227.7,228.27,16321.0
2019-03-13 09:30:00,229.04,231.49,229.03,230.27,5108.0,229.04,231.49,229.03,230.27,5108.0
2019-03-13 10:00:00,230.78,230.82,229.46,229.48,2800.0,230.78,230.82,229.46,229.48,2800.0
2019-03-13 10:30:00,229.64,231.05,229.64,230.96,8000.0,229.64,231.05,229.64,230.96,8000.0
2019-03-13 11:00:00,230.89,232.17,230.8,231.52,6397.0,230.89,232.17,230.8,231.52,6397.0
2019-03-13 11:30:00,231.34,231.5,230.55,230.67,13597.0,231.34,231.5,230.55,230.67,13597.0
2019-03-13 12:00:00,230.67,231.74,230.54,231.33,5587.0,230.67,231.74,230.54,231.33,5587.0
2019-03-13 12:30:00,231.3,231.78,231.13,231.24,4000.0,231.3,231.78,231.13,231.24,4000.0
2019-03-13 13:00:00,231.49,231.69,231.13,231.65,4400.0,231.49,231.69,231.13,231.65,4400.0
2019-03-13 13:30:00,231.78,231.78,230.87,231.05,5876.0,231.78,231.78,230.87,231.05,5876.0
2019-03-13 14:00:00,231.12,231.68,230.78,230.91,5032.0,231.12,231.68,230.78,230.91,5032.0
2019-03-13 14:30:00,231.11,231.11,229.18,229.4,7847.0,231.11,231.11,229.18,229.4,7847.0
2019-03-13 15:00:00,229.43,230.03,229.05,229.25,8204.0,229.43,230.03,229.05,229.25,8204.0
2019-03-13 15:30:00,229.09,229.66,229.09,229.5,17641.0,229.09,229.66,229.09,229.5,17641.0
2019-03-14 09:30:00,230.12,230.3,227.91,228.6,4252.0,230.12,230.3,227.91,228.6,4252.0
2019-03-14 10:00:00,228.54,228.54,227.55,228.12,2843.0,228.54,228.54,227.55,228.12,2843.0
2019-03-14 10:30:00,228.02,228.68,227.55,228.14,8100.0,228.02,228.68,227.55,228.14,8100.0
2019-03-14 11:00:00,227.97,228.11,227.58,227.7,4213.0,227.97,228.11,227.58,227.7,4213.0
2019-03-14 11:30:00,227.78,228.26,227.69,228.0,2428.0,227.78,228.26,227.69,228.0,2428.0
2019-03-14 12:00:00,228.08,228.67,227.88,228.35,6272.0,228.08,228.67,227.88,228.35,6272.0
2019-03-14 12:30:00,228.78,229.1,228.56,228.65,3100.0,228.78,229.1,228.56,228.65,3100.0
2019-03-14 13:00:00,228.55,228.71,227.69,227.99,6900.0,228.55,228.71,227.69,227.99,6900.0
2019-03-14 13:30:00,228.01,228.02,227.23,227.53,4301.0,228.01,228.02,227.23,227.53,4301.0
2019-03-14 14:00:00,227.58,227.96,227.38,227.77,6145.0,227.58,227.96,227.38,227.77,6145.0
2019-03-14 14:30:00,227.79,228.23,227.59,227.82,7300.0,227.79,228.23,227.59,227.82,7300.0
2019-03-14 15:00:00,227.97,228.04,227.59,227.75,7278.0,227.97,228.04,227.59,227.75,7278.0
2019-03-14 15:30:00,227.84,228.09,227.06,227.32,15523.0,227.84,228.09,227.06,227.32,15523.0
2019-03-15 09:30:00,227.85,228.87,227.52,228.42,38761.0,227.85,228.87,227.52,228.42,38761.0
2019-03-15 10:00:00,228.49,228.49,227.52,227.78,2899.0,228.49,228.49,227.52,227.78,2899.0
2019-03-15 10:30:00,227.74,227.74,227.21,227.72,4261.0,227.74,227.74,227.21,227.72,4261.0
2019-03-15 11:00:00,227.69,228.65,227.66,228.06,4567.0,227.69,228.65,227.66,228.06,4567.0
2019-03-15 11:30:00,227.89,228.18,227.59,228.05,3394.0,227.89,228.18,227.59,228.05,3394.0
2019-03-15 12:00:00,228.42,229.6,228.38,228.96,3600.0,228.42,229.6,228.38,228.96,3600.0
2019-03-15 12:30:00,229.11,229.68,228.92,229.46,4340.0,229.11,229.68,228.92,229.46,4340.0
2019-03-15 13:00:00,229.6,230.02,229.35,229.56,3511.0,229.6,230.02,229.35,229.56,3511.0
2019-03-15 13:30:00,229.82,229.84,229.41,229.44,3000.0,229.82,229.84,229.41,229.44,3000.0
2019-03-15 14:00:00,229.43,229.66,228.71,228.71,2500.0,229.43,229.66,228.71,228.71,2500.0
2019-03-15 14:30:00,228.8,229.22,228.8,228.92,5309.0,228.8,229.22,228.8,228.92,5309.0
2019-03-15 15:00:00,229.03,229.06,228.61,229.02,4520.0,229.03,229.06,228.61,229.02,4520.0
2019-03-15 15:30:00,228.73,228.91,227.29,228.4,35530.0,228.73,228.91,227.29,228.4,35530.0
2019-03-18 09:30:00,228.3,229.64,228.3,229.11,18332.0,228.3,229.64,228.3,229.11,18332.0
2019-03-18 10:00:00,229.17,230.38,229.17,230.38,17586.0,229.17,230.38,229.17,230.38,17586.0
2019-03-18 10:30:00,230.32,233.07,230.32,232.9,10240.0,230.32,233.07,230.32,232.9,10240.0
2019-03-18 11:00:00,232.82,233.15,231.95,231.95,7146.0,232.82,233.15,231.95,231.95,7146.0
2019-03-18 11:30:00,232.1,232.6,231.73,232.6,6509.0,232.1,232.6,231.73,232.6,6509.0
2019-03-18 12:00:00,232.6,232.69,232.18,232.69,3800.0,232.6,232.69,232.18,232.69,3800.0
2019-03-18 12:30:00,232.74,233.33,232.47,233.33,5741.0,232.74,233.33,232.47,233.33,5741.0
2019-03-18 13:00:00,233.32,233.85,233.23,233.71,6737.0,233.32,233.85,233.23,233.71,6737.0
2019-03-18 13:30:00,233.73,234.15,233.59,233.97,3788.0,233.73,234.15,233.59,233.97,3788.0
2019-03-18 14:00:00,233.94,234.11,233.69,233.9,4624.0,233.94,234.11,233.69,233.9,4624.0
2019-03-18 14:30:00,233.71,234.65,233.69,234.55,5247.0,233.71,234.65,233.69,234.55,5247.0
2019-03-18 15:00:00,234.33,234.77,234.27,234.48,5100.0,234.33,234.77,234.27,234.48,5100.0
2019-03-18 15:30:00,234.54,235.0,234.37,234.85,26360.0,234.54,235.0,234.37,234.85,26360.0
2019-03-19 09:30:00,235.05,235.49,233.83,234.88,3174.0,235.05,235.49,233.83,234.88,3174.0
2019-03-19 10:00:00,234.87,235.71,234.08,234.08,6123.0,234.87,235.71,234.08,234.08,6123.0
2019-03-19 10:30:00,233.92,234.75,233.68,233.68,3330.0,233.92,234.75,233.68,233.68,3330.0
2019-03-19 11:00:00,233.89,234.94,233.88,234.94,3482.0,233.89,234.94,233.88,234.94,3482.0
2019-03-19 11:30:00,234.89,235.52,234.39,235.11,4125.0,234.89,235.52,234.39,235.11,4125.0
2019-03-19 12:00:00,235.04,235.13,234.83,234.9,3939.0,235.04,235.13,234.83,234.9,3939.0
2019-03-19 12:30:00,235.23,235.34,233.56,234.31,3600.0,235.23,235.34,233.56,234.31,3600.0
2019-03-19 13:00:00,234.63,234.63,233.94,233.94,2400.0,234.63,234.63,233.94,233.94,2400.0
2019-03-19 13:30:00,233.83,233.97,233.23,233.76,7992.0,233.83,233.97,233.23,233.76,7992.0
2019-03-19 14:00:00,233.75,234.19,233.46,233.73,8300.0,233.75,234.19,233.46,233.73,8300.0
2019-03-19 14:30:00,233.71,233.84,233.28,233.41,4902.0,233.71,233.84,233.28,233.41,4902.0
2019-03-19 15:00:00,233.28,233.58,232.19,232.28,6059.0,233.28,233.58,232.19,232.28,6059.0
2019-03-19 15:30:00,232.25,232.77,232.18,232.66,18172.0,232.25,232.77,232.18,232.66,18172.0
2019-03-20 09:30:00,231.45,232.38,231.26,232.15,3064.0,231.45,232.38,231.26,232.15,3064.0
2019-03-20 10:00:00,232.38,234.0,232.38,233.53,2500.0,232.38,234.0,232.38,233.53,2500.0
2019-03-20 10:30:00,233.28,233.89,233.19,233.89,2927.0,233.28,233.89,233.19,233.89,2927.0
2019-03-20 11:00:00,233.9,234.23,233.73,233.73,4489.0,233.9,234.23,233.73,233.73,4489.0
2019-03-20 11:30:00,233.96,233.96,231.95,231.98,3758.0,233.96,233.96,231.95,231.98,3758.0
2019-03-20 12:00:00,232.39,232.74,231.99,232.7,3039.0,232.39,232.74,231.99,232.7,3039.0
2019-03-20 12:30:00,232.7,233.35,232.16,232.84,1700.0,232.7,233.35,232.16,232.84,1700.0
2019-03-20 13:00:00,232.84,233.42,232.84,233.14,3976.0,232.84,233.42,232.84,233.14,3976.0
2019-03-20 13:30:00,233.22,234.36,233.14,234.01,8300.0,233.22,234.36,233.14,234.01,8300.0
2019-03-20 14:00:00,234.2,236.03,234.02,236.03,4389.0,234.2,236.03,234.02,236.03,4389.0
2019-03-20 14:30:00,235.81,236.29,235.14,235.15,3901.0,235.81,236.29,235.14,235.15,3901.0
2019-03-20 15:00:00,235.42,235.42,234.38,234.38,5674.0,235.42,235.42,234.38,234.38,5674.0
2019-03-20 15:30:00,234.22,234.28,233.19,233.39,16084.0,234.22,234.28,233.19,233.39,16084.0
2019-03-21 09:30:00,232.79,235.57,232.79,235.57,1717.0,232.79,235.57,232.79,235.57,1717.0
2019-03-21 10:00:00,235.49,235.54,234.62,234.68,4800.0,235.49,235.54,234.62,234.68,4800.0
2019-03-21 10:30:00,234.53,235.41,234.41,235.1,3734.0,234.53,235.41,234.41,235.1,3734.0
2019-03-21 11:00:00,235.0,235.77,234.82,235.64,7603.0,235.0,235.77,234.82,235.64,7603.0
2019-03-21 11:30:00,235.49,237.24,235.48,236.82,2116.0,235.49,237.24,235.48,236.82,2116.0
2019-03-21 12:00:00,236.74,237.36,236.57,236.73,1988.0,236.74,237.36,236.57,236.73,1988.0
2019-03-21 12:30:00,236.64,237.35,236.21,236.63,21377.0,236.64,237.35,236.21,236.63,21377.0
2019-03-21 13:00:00,236.61,236.95,236.37,236.59,1500.0,236.61,236.95,236.37,236.59,1500.0
2019-03-21 13:30:00,236.57,236.57,235.72,235.72,2701.0,236.57,236.57,235.72,235.72,2701.0
2019-03-21 14:00:00,236.09,236.85,236.09,236.45,1378.0,236.09,236.85,236.09,236.45,1378.0
2019-03-21 14:30:00,236.37,237.28,236.37,237.06,6656.0,236.37,237.28,236.37,237.06,6656.0
2019-03-21 15:00:00,236.93,237.45,236.51,236.99,3790.0,236.93,237.45,236.51,236.99,3790.0
2019-03-21 15:30:00,237.04,237.27,236.68,237.16,7820.0,237.04,237.27,236.68,237.16,7820.0
2019-03-22 09:30:00,235.85,235.85,233.45,233.78,7535.0,235.85,235.85,233.45,233.78,7535.0
2019-03-22 10:00:00,234.06,234.83,233.91,233.91,6100.0,234.06,234.83,233.91,233.91,6100.0
2019-03-22 10:30:00,233.56,233.83,232.61,232.61,3006.0,233.56,233.83,232.61,232.61,3006.0
2019-03-22 11:00:00,232.59,232.59,231.75,232.11,4135.0,232.59,232.59,231.75,232.11,4135.0
2019-03-22 11:30:00,231.47,231.68,230.14,230.29,4665.0,231.47,231.68,230.14,230.29,4665.0
2019-03-22 12:00:00,230.08,230.39,229.7,229.7,1604.0,230.08,230.39,229.7,229.7,1604.0
2019-03-22 12:30:00,229.71,230.09,229.28,230.07,4401.0,229.71,230.09,229.28,230.07,4401.0
2019-03-22 13:00:00,229.98,230.43,229.52,229.87,1900.0,229.98,230.43,229.52,229.87,1900.0
2019-03-22 13:30:00,229.8,230.3,229.4,229.4,3017.0,229.8,230.3,229.4,229.4,3017.0
2019-03-22 14:00:00,229.65,230.34,229.64,230.27,2300.0,229.65,230.34,229.64,230.27,2300.0
2019-03-22 14:30:00,230.01,230.32,229.66,230.18,4123.0,230.01,230.32,229.66,230.18,4123.0
2019-03-22 15:00:00,230.26,230.34,229.33,229.33,5670.0,230.26,230.34,229.33,229.33,5670.0
2019-03-22 15:30:00,229.03,229.06,227.37,227.61,17063.0,229.03,229.06,227.37,227.61,17063.0
2019-03-25 09:30:00,226.66,228.86,225.43,228.31,6011.0,226.66,228.86,225.43,228.31,6011.0
2019-03-25 10:00:00,228.49,228.52,228.05,228.52,2500.0,228.49,228.52,228.05,228.52,2500.0
2019-03-25 10:30:00,228.37,230.22,228.05,229.14,12377.0,228.37,230.22,228.05,229.14,12377.0
2019-03-25 11:00:00,229.93,231.08,229.58,230.73,1300.0,229.93,231.08,229.58,230.73,1300.0
2019-03-25 11:30:00,230.73,230.88,230.06,230.42,8194.0,230.73,230.88,230.06,230.42,8194.0
2019-03-25 12:00:00,230.28,230.42,229.23,229.47,5079.0,230.28,230.42,229.23,229.47,5079.0
2019-03-25 12:30:00,229.47,229.61,228.74,229.48,5610.0,229.47,229.61,228.74,229.48,5610.0
2019-03-25 13:00:00,229.61,229.77,228.21,228.46,12640.0,229.61,229.77,228.21,228.46,12640.0
2019-03-25 13:30:00,228.7,229.14,227.75,227.85,6239.0,228.7,229.14,227.75,227.85,6239.0
2019-03-25 14:00:00,228.09,228.44,227.84,228.13,8471.0,228.09,228.44,227.84,228.13,8471.0
2019-03-25 14:30:00,228.13,228.82,228.12,228.82,4600.0,228.13,228.82,228.12,228.82,4600.0
2019-03-25 15:00:00,228.99,229.39,228.75,229.3,15082.0,228.99,229.39,228.75,229.3,15082.0
2019-03-25 15:30:00,229.36,229.53,228.76,229.13,18697.0,229.36,229.53,228.76,229.13,18697.0
2019-03-26 09:30:00,231.8,234.79,228.59,230.53,7274.0,231.8,234.79,228.59,230.53,7274.0
2019-03-26 10:00:00,231.23,231.35,230.22,231.35,4197.0,231.23,231.35,230.22,231.35,4197.0
2019-03-26 10:30:00,231.48,232.61,231.14,232.41,3200.0,231.48,232.61,231.14,232.41,3200.0
2019-03-26 11:00:00,232.58,232.58,230.2,230.5,7871.0,232.58,232.58,230.2,230.5,7871.0
2019-03-26 11:30:00,230.42,230.7,229.87,230.56,6935.0,230.42,230.7,229.87,230.56,6935.0
2019-03-26 12:00:00,231.16,231.51,230.46,230.5,3250.0,231.16,231.51,230.46,230.5,3250.0
2019-03-26 12:30:00,230.64,230.76,229.6,230.04,5200.0,230.64,230.76,229.6,230.04,5200.0
2019-03-26 13:00:00,230.14,230.71,230.13,230.52,5480.0,230.14,230.71,230.13,230.52,5480.0
2019-03-26 13:30:00,230.49,230.63,230.09,230.18,6911.0,230.49,230.63,230.09,230.18,6911.0
2019-03-26 14:00:00,230.19,230.73,230.18,230.25,1980.0,230.19,230.73,230.18,230.25,1980.0
2019-03-26 14:30:00,230.37,230.98,230.13,230.93,4306.0,230.37,230.98,230.13,230.93,4306.0
2019-03-26 15:00:00,231.1,231.18,230.51,230.61,3982.0,231.1,231.18,230.51,230.61,3982.0
2019-03-26 15:30:00,230.51,231.38,230.48,231.38,12900.0,230.51,231.38,230.48,231.38,12900.0
2019-03-27 09:30:00,231.09,232.92,231.09,232.43,11731.0,231.09,232.92,231.09,232.43,11731.0
2019-03-27 10:00:00,231.74,231.83,230.77,231.47,1903.0,231.74,231.83,230.77,231.47,1903.0
2019-03-27 10:30:00,231.17,231.17,229.62,229.63,12246.0,231.17,231.17,229.62,229.63,12246.0
2019-03-27 11:00:00,229.89,229.89,228.34,228.34,4940.0,229.89,229.89,228.34,228.34,4940.0
2019-03-27 11:30:00,228.17,228.47,227.22,227.95,2525.0,228.17,228.47,227.22,227.95,2525.0
2019-03-27 12:00:00,227.85,228.25,227.74,228.04,4397.0,227.85,228.25,227.74,228.04,4397.0
2019-03-27 12:30:00,228.03,229.06,227.97,229.06,10210.0,228.03,229.06,227.97,229.06,10210.0
2019-03-27 13:00:00,228.83,228.96,228.5,228.94,2141.0,228.83,228.96,228.5,228.94,2141.0
2019-03-27 13:30:00,228.88,229.53,228.88,229.47,900.0,228.88,229.53,228.88,229.47,900.0
2019-03-27 14:00:00,229.52,230.02,229.51,229.78,1051.0,229.52,230.02,229.51,229.78,1051.0
2019-03-27 14:30:00,230.14,230.14,229.53,229.66,1400.0,230.14,230.14,229.53,229.66,1400.0
2019-03-27 15:00:00,229.48,230.4,229.27,230.38,3604.0,229.48,230.4,229.27,230.38,3604.0
2019-03-27 15:30:00,230.46,230.52,229.86,230.07,6348.0,230.46,230.52,229.86,230.07,6348.0
2019-03-28 09:30:00,230.73,231.61,228.25,230.89,6037.0,230.73,231.61,228.25,230.89,6037.0
2019-03-28 10:00:00,231.32,232.5,230.98,231.95,3636.0,231.32,232.5,230.98,231.95,3636.0
2019-03-28 10:30:00,232.55,232.66,232.15,232.23,1689.0,232.55,232.66,232.15,232.23,1689.0
2019-03-28 11:00:00,232.04,232.04,230.82,230.83,2611.0,232.04,232.04,230.82,230.83,2611.0
2019-03-28 11:30:00,230.6,231.74,230.6,231.13,2900.0,230.6,231.74,230.6,231.13,2900.0
2019-03-28 12:00:00,231.57,231.93,231.19,231.93,2700.0,231.57,231.93,231.19,231.93,2700.0
2019-03-28 12:30:00,231.74,231.98,231.59,231.98,3620.0,231.74,231.98,231.59,231.98,3620.0
2019-03-28 13:00:00,232.41,232.83,232.19,232.66,2107.0,232.41,232.83,232.19,232.66,2107.0
2019-03-28 13:30:00,233.22,233.22,232.14,232.31,2800.0,233.22,233.22,232.14,232.31,2800.0
2019-03-28 14:00:00,232.38,232.65,232.31,232.51,4205.0,232.38,232.65,232.31,232.51,4205.0
2019-03-28 14:30:00,232.32,232.51,232.03,232.48,2113.0,232.32,232.51,232.03,232.48,2113.0
2019-03-28 15:00:00,232.45,233.02,232.45,232.63,5510.0,232.45,233.02,232.45,232.63,5510.0
2019-03-28 15:30:00,232.75,233.72,232.75,233.58,7823.0,232.75,233.72,232.75,233.58,7823.0
2019-03-29 09:30:00,234.93,235.79,234.09,235.37,11016.0,234.93,235.79,234.09,235.37,11016.0
2019-03-29 10:00:00,235.24,235.64,234.85,235.15,18414.0,235.24,235.64,234.85,235.15,18414.0
2019-03-29 10:30:00,235.03,235.29,234.72,234.78,3381.0,235.03,235.29,234.72,234.78,3381.0
2019-03-29 11:00:00,235.2,235.74,235.03,235.47,3824.0,235.2,235.74,235.03,235.47,3824.0
2019-03-29 11:30:00,235.47,235.83,235.41,235.46,4235.0,235.47,235.83,235.41,235.46,4235.0
2019-03-29 12:00:00,235.54,235.55,235.11,235.3,3121.0,235.54,235.55,235.11,235.3,3121.0
2019-03-29 12:30:00,235.12,235.69,235.02,235.69,2000.0,235.12,235.69,235.02,235.69,2000.0
2019-03-29 13:00:00,236.08,236.44,235.46,235.68,5350.0,236.08,236.44,235.46,235.68,5350.0
2019-03-29 13:30:00,235.92,236.81,235.8,236.69,2700.0,235.92,236.81,235.8,236.69,2700.0
2019-03-29 14:00:00,236.85,237.65,236.72,237.04,4814.0,236.85,237.65,236.72,237.04,4814.0
2019-03-29 14:30:00,237.19,237.25,236.83,237.01,4344.0,237.19,237.25,236.83,237.01,4344.0
2019-03-29 15:00:00,237.11,237.51,236.58,236.73,7009.0,237.11,237.51,236.58,236.73,7009.0
2019-03-29 15:30:00,236.87,237.61,236.77,237.05,24944.0,236.87,237.61,236.77,237.05,24944.0
2019-04-01 09:30:00,238.75,240.49,238.75,240.18,8435.0,238.75,240.49,238.75,240.18,8435.0
2019-04-01 10:00:00,240.49,241.69,240.21,240.57,7311.0,240.49,241.69,240.21,240.57,7311.0
2019-04-01 10:30:00,240.74,241.23,240.56,240.94,2900.0,240.74,241.23,240.56,240.94,2900.0
2019-04-01 11:00:00,240.96,240.96,239.85,240.04,4078.0,240.96,240.96,239.85,240.04,4078.0
2019-04-01 11:30:00,239.9,240.02,238.85,239.99,2894.0,239.9,240.02,238.85,239.99,2894.0
2019-04-01 12:00:00,239.68,239.94,239.25,239.25,2300.0,239.68,239.94,239.25,239.25,2300.0
2019-04-01 12:30:00,239.38,239.41,238.94,239.11,2642.0,239.38,239.41,238.94,239.11,2642.0
2019-04-01 13:00:00,238.94,239.1,238.47,238.66,3700.0,238.94,239.1,238.47,238.66,3700.0
2019-04-01 13:30:00,238.66,238.83,238.3,238.74,1806.0,238.66,238.83,238.3,238.74,1806.0
2019-04-01 14:00:00,238.78,239.37,238.78,239.16,2871.0,238.78,239.37,238.78,239.16,2871.0
2019-04-01 14:30:00,238.99,239.48,238.79,239.34,10616.0,238.99,239.48,238.79,239.34,10616.0
2019-04-01 15:00:00,239.26,239.68,239.07,239.49,3004.0,239.26,239.68,239.07,239.49,3004.0
2019-04-01 15:30:00,239.46,240.62,239.19,239.99,15351.0,239.46,240.62,239.19,239.99,15351.0
2019-04-02 09:30:00,242.0,242.0,239.6,241.22,4828.0,242.0,242.0,239.6,241.22,4828.0
2019-04-02 10:00:00,240.39,242.41,240.2,241.1,7989.0,240.39,242.41,240.2,241.1,7989.0
2019-04-02 10:30:00,241.04,241.33,240.2,240.5,2500.0,241.04,241.33,240.2,240.5,2500.0
2019-04-02 11:00:00,240.3,240.3,239.3,239.5,9000.0,240.3,240.3,239.3,239.5,9000.0
2019-04-02 11:30:00,239.73,239.73,239.13,239.49,2091.0,239.73,239.73,239.13,239.49,2091.0
2019-04-02 12:00:00,239.58,239.88,239.23,239.4,4436.0,239.58,239.88,239.23,239.4,4436.0
2019-04-02 12:30:00,239.54,239.79,239.23,239.41,4168.0,239.54,239.79,239.23,239.41,4168.0
2019-04-02 13:00:00,239.58,239.95,239.53,239.53,6171.0,239.58,239.95,239.53,239.53,6171.0
2019-04-02 13:30:00,239.55,240.19,239.55,240.19,4128.0,239.55,240.19,239.55,240.19,4128.0
2019-04-02 14:00:00,240.22,240.53,240.02,240.53,2700.0,240.22,240.53,240.02,240.53,2700.0
2019-04-02 14:30:00,240.41,240.66,240.21,240.63,9194.0,240.41,240.66,240.21,240.63,9194.0
2019-04-02 15:00:00,240.93,241.47,240.86,241.42,4911.0,240.93,241.47,240.86,241.42,4911.0
2019-04-02 15:30:00,241.43,241.43,240.65,240.78,18105.0,241.43,241.43,240.65,240.78,18105.0
2019-04-03 09:30:00,242.0,242.65,241.47,241.87,5306.0,242.0,242.65,241.47,241.87,5306.0
2019-04-03 10:00:00,241.58,242.91,241.22,242.13,4738.0,241.58,242.91,241.22,242.13,4738.0
2019-04-03 10:30:00,242.46,242.81,242.21,242.72,3135.0,242.46,242.81,242.21,242.72,3135.0
2019-04-03 11:00:00,243.37,243.38,241.83,242.13,3338.0,243.37,243.38,241.83,242.13,3338.0
2019-04-03 11:30:00,242.21,242.84,242.0,242.54,2000.0,242.21,242.84,242.0,242.54,2000.0
2019-04-03 12:00:00,242.57,243.56,242.33,243.13,6698.0,242.57,243.56,242.33,243.13,6698.0
2019-04-03 12:30:00,243.02,243.15,242.61,242.84,2195.0,243.02,243.15,242.61,242.84,2195.0
2019-04-03 13:00:00,242.99,243.45,242.74,242.95,2600.0,242.99,243.45,242.74,242.95,2600.0
2019-04-03 13:30:00,243.05,243.2,241.96,242.16,7042.0,243.05,243.2,241.96,242.16,7042.0
2019-04-03 14:00:00,242.03,242.61,241.55,242.61,6013.0,242.03,242.61,241.55,242.61,6013.0
2019-04-03 14:30:00,242.46,242.68,241.8,242.68,4393.0,242.46,242.68,241.8,242.68,4393.0
2019-04-03 15:00:00,242.63,242.67,241.82,242.56,5166.0,242.63,242.67,241.82,242.56,5166.0
2019-04-03 15:30:00,242.45,243.55,242.38,243.22,18240.0,242.45,243.55,242.38,243.22,18240.0
2019-04-04 09:30:00,243.95,245.82,243.55,245.8,3035.0,243.95,245.82,243.55,245.8,3035.0
2019-04-04 10:00:00,245.9,247.25,245.89,246.43,22095.0,245.9,247.25,245.89,246.43,22095.0
2019-04-04 10:30:00,246.28,246.37,246.0,246.18,24776.0,246.28,246.37,246.0,246.18,24776.0
2019-04-04 11:00:00,246.13,246.28,244.56,244.79,7694.0,246.13,246.28,244.56,244.79,7694.0
2019-04-04 11:30:00,244.74,244.95,244.4,244.51,6300.0,244.74,244.95,244.4,244.51,6300.0
2019-04-04 12:00:00,244.45,244.7,243.6,243.86,7901.0,244.45,244.7,243.6,243.86,7901.0
2019-04-04 12:30:00,244.0,244.03,243.47,243.47,4692.0,244.0,244.03,243.47,243.47,4692.0
2019-04-04 13:00:00,243.45,243.48,242.94,243.23,3098.0,243.45,243.48,242.94,243.23,3098.0
2019-04-04 13:30:00,243.36,244.58,243.12,244.49,6800.0,243.36,244.58,243.12,244.49,6800.0
2019-04-04 14:00:00,244.5,244.5,243.43,243.58,4300.0,244.5,244.5,243.43,243.58,4300.0
2019-04-04 14:30:00,243.43,243.67,242.56,242.7,15715.0,243.43,243.67,242.56,242.7,15715.0
2019-04-04 15:00:00,242.8,243.92,242.66,243.25,7169.0,242.8,243.92,242.66,243.25,7169.0
2019-04-04 15:30:00,243.45,244.44,243.4,244.33,19128.0,243.45,244.44,243.4,244.33,19128.0
2019-04-05 09:30:00,244.87,246.17,244.71,245.15,9567.0,244.87,246.17,244.71,245.15,9567.0
2019-04-05 10:00:00,245.16,245.53,244.73,244.76,4968.0,245.16,245.53,244.73,244.76,4968.0
2019-04-05 10:30:00,244.93,244.95,244.14,244.61,2745.0,244.93,244.95,244.14,244.61,2745.0
2019-04-05 11:00:00,244.18,244.59,244.17,244.4,7974.0,244.18,244.59,244.17,244.4,7974.0
2019-04-05 11:30:00,244.27,244.27,243.82,244.2,2000.0,244.27,244.27,243.82,244.2,2000.0
2019-04-05 12:00:00,244.2,244.54,244.01,244.01,3950.0,244.2,244.54,244.01,244.01,3950.0
2019-04-05 12:30:00,243.91,244.26,243.91,244.04,1204.0,243.91,244.26,243.91,244.04,1204.0
2019-04-05 13:00:00,244.06,244.21,243.9,243.9,3600.0,244.06,244.21,243.9,243.9,3600.0
2019-04-05 13:30:00,243.84,243.9,243.71,243.9,1500.0,243.84,243.9,243.71,243.9,1500.0
2019-04-05 14:00:00,243.9,244.03,243.65,243.84,5200.0,243.9,244.03,243.65,243.84,5200.0
2019-04-05 14:30:00,243.87,244.09,243.82,243.95,2764.0,243.87,244.09,243.82,243.95,2764.0
2019-04-05 15:00:00,243.99,244.02,243.65,243.9,7910.0,243.99,244.02,243.65,243.9,7910.0
2019-04-05 15:30:00,243.86,244.7,243.31,244.54,17299.0,243.86,244.7,243.31,244.54,17299.0
2019-04-08 09:30:00,243.71,243.71,241.18,242.41,2821.0,243.71,243.71,241.18,242.41,2821.0
2019-04-08 10:00:00,242.06,242.93,241.64,242.77,4000.0,242.06,242.93,241.64,242.77,4000.0
2019-04-08 10:30:00,242.5,243.9,242.49,243.84,3818.0,242.5,243.9,242.49,243.84,3818.0
2019-04-08 11:00:00,243.8,244.11,243.39,244.02,6700.0,243.8,244.11,243.39,244.02,6700.0
2019-04-08 11:30:00,244.22,244.93,244.22,244.37,3283.0,244.22,244.93,244.22,244.37,3283.0
2019-04-08 12:00:00,244.16,244.42,243.78,244.27,5600.0,244.16,244.42,243.78,244.27,5600.0
2019-04-08 12:30:00,244.29,244.41,244.16,244.17,2129.0,244.29,244.41,244.16,244.17,2129.0
2019-04-08 13:00:00,244.19,246.71,244.19,246.5,7900.0,244.19,246.71,244.19,246.5,7900.0
2019-04-08 13:30:00,246.21,247.21,245.92,247.15,11200.0,246.21,247.21,245.92,247.15,11200.0
2019-04-08 14:00:00,247.29,248.52,246.57,247.22,8730.0,247.29,248.52,246.57,247.22,8730.0
2019-04-08 14:30:00,247.26,247.66,246.41,247.28,8422.0,247.26,247.66,246.41,247.28,8422.0
2019-04-08 15:00:00,247.35,247.69,246.93,247.34,8800.0,247.35,247.69,246.93,247.34,8800.0
2019-04-08 15:30:00,247.34,248.08,247.21,247.7,26084.0,247.34,248.08,247.21,247.7,26084.0
2019-04-09 09:30:00,245.79,246.99,244.85,244.85,1137.0,245.79,246.99,244.85,244.85,1137.0
2019-04-09 10:00:00,245.58,246.26,244.8,245.74,4800.0,245.58,246.26,244.8,245.74,4800.0
2019-04-09 10:30:00,246.35,246.57,245.85,246.33,1900.0,246.35,246.57,245.85,246.33,1900.0
2019-04-09 11:00:00,246.4,247.01,246.4,247.01,3384.0,246.4,247.01,246.4,247.01,3384.0
2019-04-09 11:30:00,246.61,246.84,245.6,245.99,12801.0,246.61,246.84,245.6,245.99,12801.0
2019-04-09 12:00:00,245.95,246.02,245.62,245.62,1818.0,245.95,246.02,245.62,245.62,1818.0
2019-04-09 12:30:00,245.81,246.3,245.55,246.07,6226.0,245.81,246.3,245.55,246.07,6226.0
2019-04-09 13:00:00,245.83,246.08,245.09,245.92,10857.0,245.83,246.08,245.09,245.92,10857.0
2019-04-09 13:30:00,245.75,245.97,245.74,245.96,969.0,245.75,245.97,245.74,245.96,969.0
2019-04-09 14:00:00,245.85,245.93,245.49,245.49,3065.0,245.85,245.93,245.49,245.49,3065.0
2019-04-09 14:30:00,245.51,245.51,245.18,245.22,4015.0,245.51,245.51,245.18,245.22,4015.0
2019-04-09 15:00:00,245.45,245.8,245.36,245.61,3704.0,245.45,245.8,245.36,245.61,3704.0
2019-04-09 15:30:00,245.66,245.87,245.26,245.76,22551.0,245.66,245.87,245.26,245.76,22551.0
2019-04-10 09:30:00,245.83,245.95,245.02,245.34,1554.0,245.83,245.95,245.02,245.34,1554.0
2019-04-10 10:00:00,244.67,245.04,244.17,244.44,11166.0,244.67,245.04,244.17,244.44,11166.0
2019-04-10 10:30:00,244.93,245.59,244.57,245.23,5788.0,244.93,245.59,244.57,245.23,5788.0
2019-04-10 11:00:00,245.32,246.02,245.32,245.74,4024.0,245.32,246.02,245.32,245.74,4024.0
2019-04-10 11:30:00,245.96,246.36,245.96,246.14,1105.0,245.96,246.36,245.96,246.14,1105.0
2019-04-10 12:00:00,246.36,246.36,245.61,246.06,1904.0,246.36,246.36,245.61,246.06,1904.0
2019-04-10 12:30:00,246.0,246.56,246.0,246.34,2172.0,246.0,246.56,246.0,246.34,2172.0
2019-04-10 13:00:00,246.29,247.01,246.28,246.82,1200.0,246.29,247.01,246.28,246.82,1200.0
2019-04-10 13:30:00,246.86,247.06,246.7,247.06,1000.0,246.86,247.06,246.7,247.06,1000.0
2019-04-10 14:00:00,246.94,247.07,246.53,246.7,2100.0,246.94,247.07,246.53,246.7,2100.0
2019-04-10 14:30:00,246.68,247.12,246.68,247.1,1100.0,246.68,247.12,246.68,247.1,1100.0
2019-04-10 15:00:00,247.35,247.65,247.31,247.56,2974.0,247.35,247.65,247.31,247.56,2974.0
2019-04-10 15:30:00,247.33,247.54,246.88,247.02,9220.0,247.33,247.54,246.88,247.02,9220.0
2019-04-11 09:30:00,247.29,248.81,247.29,247.81,840.0,247.29,248.81,247.29,247.81,840.0
2019-04-11 10:00:00,247.74,248.11,246.89,247.44,18536.0,247.74,248.11,246.89,247.44,18536.0
2019-04-11 10:30:00,247.76,249.0,247.76,249.0,3700.0,247.76,249.0,247.76,249.0,3700.0
2019-04-11 11:00:00,248.98,249.21,248.54,249.05,4616.0,248.98,249.21,248.54,249.05,4616.0
2019-04-11 11:30:00,248.94,249.06,248.14,248.54,2200.0,248.94,249.06,248.14,248.54,2200.0
2019-04-11 12:00:00,248.5,248.69,248.48,248.59,1000.0,248.5,248.69,248.48,248.59,1000.0
2019-04-11 12:30:00,248.61,249.41,248.61,249.18,1502.0,248.61,249.41,248.61,249.18,1502.0
2019-04-11 13:00:00,249.28,249.42,249.28,249.31,1300.0,249.28,249.42,249.28,249.31,1300.0
2019-04-11 13:30:00,249.8,249.8,249.53,249.59,1325.0,249.8,249.8,249.53,249.59,1325.0
2019-04-11 14:00:00,249.45,249.62,249.34,249.62,2223.0,249.45,249.62,249.34,249.62,2223.0
2019-04-11 14:30:00,249.57,249.57,249.1,249.44,3320.0,249.57,249.57,249.1,249.44,3320.0
2019-04-11 15:00:00,249.56,250.59,249.56,249.96,11341.0,249.56,250.59,249.56,249.96,11341.0
2019-04-11 15:30:00,249.96,250.97,249.61,249.84,22132.0,249.96,250.97,249.61,249.84,22132.0
2019-04-12 09:30:00,251.01,251.95,251.01,251.7,3500.0,251.01,251.95,251.01,251.7,3500.0
2019-04-12 10:00:00,251.59,251.7,250.75,251.35,2600.0,251.59,251.7,250.75,251.35,2600.0
2019-04-12 10:30:00,251.83,251.83,250.91,251.17,6233.0,251.83,251.83,250.91,251.17,6233.0
2019-04-12 11:00:00,251.12,251.47,250.55,250.75,6900.0,251.12,251.47,250.55,250.75,6900.0
2019-04-12 11:30:00,250.95,251.54,250.65,251.08,6119.0,250.95,251.54,250.65,251.08,6119.0
2019-04-12 12:00:00,251.39,251.65,251.13,251.65,2357.0,251.39,251.65,251.13,251.65,2357.0
2019-04-12 12:30:00,251.71,252.13,251.71,251.9,2262.0,251.71,252.13,251.71,251.9,2262.0
2019-04-12 13:00:00,251.74,252.29,251.74,252.2,700.0,251.74,252.29,251.74,252.2,700.0
2019-04-12 13:30:00,252.04,252.22,251.89,251.94,1452.0,252.04,252.22,251.89,251.94,1452.0
2019-04-12 14:00:00,251.81,252.19,251.77,251.88,6685.0,251.81,252.19,251.77,251.88,6685.0
2019-04-12 14:30:00,251.8,251.8,251.51,251.58,2843.0,251.8,251.8,251.51,251.58,2843.0
2019-04-12 15:00:00,251.53,251.86,251.42,251.75,1600.0,251.53,251.86,251.42,251.75,1600.0
2019-04-12 15:30:00,251.95,252.03,251.4,251.78,14267.0,251.95,252.03,251.4,251.78,14267.0
2019-04-15 09:30:00,252.18,252.96,251.18,251.19,1804.0,252.18,252.96,251.18,251.19,1804.0
2019-04-15 10:00:00,251.96,252.65,251.59,252.21,6786.0,251.96,252.65,251.59,252.21,6786.0
2019-04-15 10:30:00,252.12,252.12,251.11,251.11,7400.0,252.12,252.12,251.11,251.11,7400.0
2019-04-15 11:00:00,251.06,251.62,250.85,251.26,4265.0,251.06,251.62,250.85,251.26,4265.0
2019-04-15 11:30:00,251.31,251.38,250.61,250.63,3506.0,251.31,251.38,250.61,250.63,3506.0
2019-04-15 12:00:00,250.34,250.89,249.68,250.11,5960.0,250.34,250.89,249.68,250.11,5960.0
2019-04-15 12:30:00,250.4,251.07,250.15,250.86,3900.0,250.4,251.07,250.15,250.86,3900.0
2019-04-15 13:00:00,251.0,251.32,250.58,251.08,4551.0,251.0,251.32,250.58,251.08,4551.0
2019-04-15 13:30:00,251.24,251.38,250.7,250.79,2800.0,251.24,251.38,250.7,250.79,2800.0
2019-04-15 14:00:00,250.92,251.2,250.6,251.1,6100.0,250.92,251.2,250.6,251.1,6100.0
2019-04-15 14:30:00,251.03,251.94,251.03,251.85,12276.0,251.03,251.94,251.03,251.85,12276.0
2019-04-15 15:00:00,251.86,252.15,251.86,252.13,3184.0,251.86,252.15,251.86,252.13,3184.0
2019-04-15 15:30:00,252.11,252.82,251.66,252.66,17684.0,252.11,252.82,251.66,252.66,17684.0
2019-04-16 09:30:00,253.72,253.96,252.71,253.65,11248.0,253.72,253.96,252.71,253.65,11248.0
2019-04-16 10:00:00,253.42,254.69,253.41,254.26,2385.0,253.42,254.69,253.41,254.26,2385.0
2019-04-16 10:30:00,253.96,254.46,253.76,254.3,2125.0,253.96,254.46,253.76,254.3,2125.0
2019-04-16 11:00:00,254.11,254.52,253.96,254.08,9396.0,254.11,254.52,253.96,254.08,9396.0
2019-04-16 11:30:00,254.07,254.41,254.0,254.06,6033.0,254.07,254.41,254.0,254.06,6033.0
2019-04-16 12:00:00,253.82,253.93,253.1,253.24,1000.0,253.82,253.93,253.1,253.24,1000.0
2019-04-16 12:30:00,253.41,254.11,253.36,253.63,11588.0,253.41,254.11,253.36,253.63,11588.0
2019-04-16 13:00:00,253.64,253.64,253.23,253.34,700.0,253.64,253.64,253.23,253.34,700.0
2019-04-16 13:30:00,253.42,253.78,253.42,253.53,1700.0,253.42,253.78,253.42,253.53,1700.0
2019-04-16 14:00:00,253.61,254.29,253.6,254.28,1506.0,253.61,254.29,253.6,254.28,1506.0
2019-04-16 14:30:00,254.25,254.81,254.25,254.8,1845.0,254.25,254.81,254.25,254.8,1845.0
2019-04-16 15:00:00,254.83,254.84,254.03,254.22,5005.0,254.83,254.84,254.03,254.22,5005.0
2019-04-16 15:30:00,254.14,254.14,253.08,253.33,17364.0,254.14,254.14,253.08,253.33,17364.0
2019-04-17 09:30:00,254.69,254.69,252.05,252.51,2245.0,254.69,254.69,252.05,252.51,2245.0
2019-04-17 10:00:00,251.8,251.83,250.39,250.97,14724.0,251.8,251.83,250.39,250.97,14724.0
2019-04-17 10:30:00,251.18,251.93,250.96,250.96,6701.0,251.18,251.93,250.96,250.96,6701.0
2019-04-17 11:00:00,250.89,251.37,250.11,250.11,8141.0,250.89,251.37,250.11,250.11,8141.0
2019-04-17 11:30:00,250.01,251.77,250.01,251.24,7809.0,250.01,251.77,250.01,251.24,7809.0
2019-04-17 12:00:00,251.25,251.26,250.34,250.62,6026.0,251.25,251.26,250.34,250.62,6026.0
2019-04-17 12:30:00,250.56,251.3,250.37,251.3,4398.0,250.56,251.3,250.37,251.3,4398.0
2019-04-17 13:00:00,251.28,251.45,251.03,251.03,3214.0,251.28,251.45,251.03,251.03,3214.0
2019-04-17 13:30:00,250.48,250.89,250.33,250.4,1739.0,250.48,250.89,250.33,250.4,1739.0
2019-04-17 14:00:00,250.74,250.9,250.35,250.35,3700.0,250.74,250.9,250.35,250.35,3700.0
2019-04-17 14:30:00,250.66,251.25,250.42,251.25,3216.0,250.66,251.25,250.42,251.25,3216.0
2019-04-17 15:00:00,251.52,251.71,251.12,251.37,5711.0,251.52,251.71,251.12,251.37,5711.0
2019-04-17 15:30:00,251.56,251.72,251.08,251.46,18783.0,251.56,251.72,251.08,251.46,18783.0
2019-04-18 09:30:00,255.0,255.0,251.79,251.79,12843.0,255.0,255.0,251.79,251.79,12843.0
2019-04-18 10:00:00,251.71,252.14,250.66,250.72,6400.0,251.71,252.14,250.66,250.72,6400.0
2019-04-18 10:30:00,251.06,251.82,250.82,251.82,4723.0,251.06,251.82,250.82,251.82,4723.0
2019-04-18 11:00:00,251.84,252.18,251.0,251.18,4331.0,251.84,252.18,251.0,251.18,4331.0
2019-04-18 11:30:00,251.35,252.08,251.33,251.91,2000.0,251.35,252.08,251.33,251.91,2000.0
2019-04-18 12:00:00,252.12,252.64,251.95,252.21,2600.0,252.12,252.64,251.95,252.21,2600.0
2019-04-18 12:30:00,252.52,252.78,252.36,252.55,2700.0,252.52,252.78,252.36,252.55,2700.0
2019-04-18 13:00:00,252.51,253.65,252.51,253.6,3569.0,252.51,253.65,252.51,253.6,3569.0
2019-04-18 13:30:00,253.45,254.44,253.45,253.84,5062.0,253.45,254.44,253.45,253.84,5062.0
2019-04-18 14:00:00,254.22,254.22,253.59,253.59,3121.0,254.22,254.22,253.59,253.59,3121.0
2019-04-18 14:30:00,253.59,253.76,252.84,253.03,3600.0,253.59,253.76,252.84,253.03,3600.0
2019-04-18 15:00:00,252.98,253.11,252.48,252.64,6200.0,252.98,253.11,252.48,252.64,6200.0
2019-04-18 15:30:00,252.51,253.69,252.02,252.67,31591.0,252.51,253.69,252.02,252.67,31591.0
2019-04-22 09:30:00,250.85,254.1,250.71,251.82,5029.0,250.85,254.1,250.71,251.82,5029.0
2019-04-22 10:00:00,251.78,251.78,250.63,250.85,10920.0,251.78,251.78,250.63,250.85,10920.0
2019-04-22 10:30:00,250.85,252.22,250.75,251.64,11301.0,250.85,252.22,250.75,251.64,11301.0
2019-04-22 11:00:00,251.51,252.14,251.19,251.66,5234.0,251.51,252.14,251.19,251.66,5234.0
2019-04-22 11:30:00,251.8,252.37,251.69,252.05,12777.0,251.8,252.37,251.69,252.05,12777.0
2019-04-22 12:00:00,252.05,252.05,250.76,251.06,4400.0,252.05,252.05,250.76,251.06,4400.0
2019-04-22 12:30:00,251.11,251.54,251.01,251.36,2721.0,251.11,251.54,251.01,251.36,2721.0
2019-04-22 13:00:00,251.35,251.4,251.13,251.2,2015.0,251.35,251.4,251.13,251.2,2015.0
2019-04-22 13:30:00,251.09,251.46,251.05,251.05,3929.0,251.09,251.46,251.05,251.05,3929.0
2019-04-22 14:00:00,251.03,251.4,251.03,251.18,2323.0,251.03,251.4,251.03,251.18,2323.0
2019-04-22 14:30:00,251.23,251.23,250.65,250.96,5753.0,251.23,251.23,250.65,250.96,5753.0
2019-04-22 15:00:00,250.89,250.93,250.58,250.79,8570.0,250.89,250.93,250.58,250.79,8570.0
2019-04-22 15:30:00,250.74,250.93,250.1,250.24,25941.0,250.74,250.93,250.1,250.24,25941.0
2019-04-23 09:30:00,250.79,252.0,250.79,251.25,23837.0,250.79,252.0,250.79,251.25,23837.0
2019-04-23 10:00:00,251.37,251.94,251.25,251.67,12450.0,251.37,251.94,251.25,251.67,12450.0
2019-04-23 10:30:00,251.61,251.75,251.3,251.5,6212.0,251.61,251.75,251.3,251.5,6212.0
2019-04-23 11:00:00,251.76,251.85,251.4,251.54,81007.0,251.76,251.85,251.4,251.54,81007.0
2019-04-23 11:30:00,251.53,253.67,251.39,253.19,53908.0,251.53,253.67,251.39,253.19,53908.0
2019-04-23 12:00:00,253.35,253.78,253.12,253.12,12637.0,253.35,253.78,253.12,253.12,12637.0
2019-04-23 12:30:00,253.33,253.58,252.56,252.76,7843.0,253.33,253.58,252.56,252.76,7843.0
2019-04-23 13:00:00,252.98,253.76,252.97,253.6,7839.0,252.98,253.76,252.97,253.6,7839.0
2019-04-23 13:30:00,253.54,253.54,252.8,253.0,6270.0,253.54,253.54,252.8,253.0,6270.0
2019-04-23 14:00:00,252.81,253.22,252.65,253.22,6205.0,252.81,253.22,252.65,253.22,6205.0
2019-04-23 14:30:00,253.15,253.36,252.95,253.22,7879.0,253.15,253.36,252.95,253.22,7879.0
2019-04-23 15:00:00,253.21,253.32,252.74,252.83,15288.0,253.21,253.32,252.74,252.83,15288.0
2019-04-23 15:30:00,252.97,253.18,252.59,252.86,60887.0,252.97,253.18,252.59,252.86,60887.0
2019-04-24 09:30:00,255.25,259.7,254.76,257.44,25476.0,255.25,259.7,254.76,257.44,25476.0
2019-04-24 10:00:00,257.47,260.99,256.92,258.08,37670.0,257.47,260.99,256.92,258.08,37670.0
2019-04-24 10:30:00,258.24,258.54,256.55,257.06,15086.0,258.24,258.54,256.55,257.06,15086.0
2019-04-24 11:00:00,257.29,257.42,252.77,253.05,20037.0,257.29,257.42,252.77,253.05,20037.0
2019-04-24 11:30:00,253.43,253.87,250.52,250.61,18564.0,253.43,253.87,250.52,250.61,18564.0
2019-04-24 12:00:00,250.41,252.61,250.04,251.73,18091.0,250.41,252.61,250.04,251.73,18091.0
2019-04-24 12:30:00,251.41,253.39,251.1,252.89,20839.0,251.41,253.39,251.1,252.89,20839.0
2019-04-24 13:00:00,252.75,253.15,251.14,252.32,12951.0,252.75,253.15,251.14,252.32,12951.0
2019-04-24 13:30:00,252.27,253.7,251.32,251.57,32975.0,252.27,253.7,251.32,251.57,32975.0
2019-04-24 14:00:00,251.86,252.37,251.59,252.29,9502.0,251.86,252.37,251.59,252.29,9502.0
2019-04-24 14:30:00,252.2,252.42,251.44,251.7,14222.0,252.2,252.42,251.44,251.7,14222.0
2019-04-24 15:00:00,251.44,251.75,250.63,251.57,19151.0,251.44,251.75,250.63,251.57,19151.0
2019-04-24 15:30:00,251.58,251.78,249.81,250.06,63478.0,251.58,251.78,249.81,250.06,63478.0
2019-04-25 09:30:00,249.03,249.75,246.02,247.17,9451.0,249.03,249.75,246.02,247.17,9451.0
2019-04-25 10:00:00,247.36,247.93,246.16,246.63,10605.0,247.36,247.93,246.16,246.63,10605.0
2019-04-25 10:30:00,246.34,247.35,245.7,247.0,24595.0,246.34,247.35,245.7,247.0,24595.0
2019-04-25 11:00:00,246.77,248.0,246.62,247.7,20863.0,246.77,248.0,246.62,247.7,20863.0
2019-04-25 11:30:00,247.86,248.24,247.28,247.79,7089.0,247.86,248.24,247.28,247.79,7089.0
2019-04-25 12:00:00,247.89,248.19,247.42,247.56,4279.0,247.89,248.19,247.42,247.56,4279.0
2019-04-25 12:30:00,247.3,248.1,247.15,247.85,5000.0,247.3,248.1,247.15,247.85,5000.0
2019-04-25 13:00:00,248.1,248.1,246.7,247.74,3493.0,248.1,248.1,246.7,247.74,3493.0
2019-04-25 13:30:00,247.82,248.11,247.46,247.75,3200.0,247.82,248.11,247.46,247.75,3200.0
2019-04-25 14:00:00,247.95,248.17,247.6,248.0,14712.0,247.95,248.17,247.6,248.0,14712.0
2019-04-25 14:30:00,247.95,248.11,247.68,247.89,16831.0,247.95,248.11,247.68,247.89,16831.0
2019-04-25 15:00:00,247.88,248.14,247.2,247.77,14802.0,247.88,248.14,247.2,247.77,14802.0
2019-04-25 15:30:00,247.91,248.09,247.48,247.68,44241.0,247.91,248.09,247.48,247.68,44241.0
2019-04-26 09:30:00,247.0,247.37,245.84,246.45,12150.0,247.0,247.37,245.84,246.45,12150.0
2019-04-26 10:00:00,246.52,247.11,245.87,247.0,49097.0,246.52,247.11,245.87,247.0,49097.0
2019-04-26 10:30:00,247.25,247.25,246.35,246.72,10175.0,247.25,247.25,246.35,246.72,10175.0
2019-04-26 11:00:00,246.93,247.16,246.7,246.94,14838.0,246.93,247.16,246.7,246.94,14838.0
2019-04-26 11:30:00,246.9,246.91,246.36,246.46,3920.0,246.9,246.91,246.36,246.46,3920.0
2019-04-26 12:00:00,246.59,247.07,246.57,246.64,7148.0,246.59,247.07,246.57,246.64,7148.0
2019-04-26 12:30:00,246.64,246.64,246.04,246.11,6100.0,246.64,246.64,246.04,246.11,6100.0
2019-04-26 13:00:00,246.06,246.71,246.03,246.44,9437.0,246.06,246.71,246.03,246.44,9437.0
2019-04-26 13:30:00,246.44,246.88,246.27,246.72,3108.0,246.44,246.88,246.27,246.72,3108.0
2019-04-26 14:00:00,246.75,247.4,246.63,247.21,4000.0,246.75,247.4,246.63,247.21,4000.0
2019-04-26 14:30:00,247.31,247.32,246.61,246.63,8353.0,247.31,247.32,246.61,246.63,8353.0
2019-04-26 15:00:00,246.93,247.45,246.93,247.26,8032.0,246.93,247.45,246.93,247.26,8032.0
2019-04-26 15:30:00,247.31,248.81,247.31,248.55,44383.0,247.31,248.81,247.31,248.55,44383.0
2019-04-29 09:30:00,249.0,250.7,247.91,250.45,13344.0,249.0,250.7,247.91,250.45,13344.0
2019-04-29 10:00:00,250.23,250.26,249.02,249.99,9600.0,250.23,250.26,249.02,249.99,9600.0
2019-04-29 10:30:00,249.95,251.34,249.6,250.92,10500.0,249.95,251.34,249.6,250.92,10500.0
2019-04-29 11:00:00,250.86,251.18,250.53,250.54,11226.0,250.86,251.18,250.53,250.54,11226.0
2019-04-29 11:30:00,250.87,251.08,250.55,250.92,11019.0,250.87,251.08,250.55,250.92,11019.0
2019-04-29 12:00:00,250.91,251.56,250.88,251.1,14955.0,250.91,251.56,250.88,251.1,14955.0
2019-04-29 12:30:00,251.15,251.97,251.15,251.69,7389.0,251.15,251.97,251.15,251.69,7389.0
2019-04-29 13:00:00,251.85,252.0,251.53,251.9,11954.0,251.85,252.0,251.53,251.9,11954.0
2019-04-29 13:30:00,251.81,251.87,251.28,251.84,5921.0,251.81,251.87,251.28,251.84,5921.0
2019-04-29 14:00:00,251.8,252.0,251.51,251.72,19070.0,251.8,252.0,251.51,251.72,19070.0
2019-04-29 14:30:00,251.67,252.0,251.67,251.85,24036.0,251.67,252.0,251.67,251.85,24036.0
2019-04-29 15:00:00,251.87,251.87,251.09,251.3,8811.0,251.87,251.87,251.09,251.3,8811.0
2019-04-29 15:30:00,251.18,251.69,250.9,250.93,29968.0,251.18,251.69,250.9,250.93,29968.0
2019-04-30 09:30:00,251.24,251.33,250.02,250.02,2846.0,251.24,251.33,250.02,250.02,2846.0
2019-04-30 10:00:00,249.86,250.3,249.37,249.67,8106.0,249.86,250.3,249.37,249.67,8106.0
2019-04-30 10:30:00,249.81,249.81,248.95,249.17,5507.0,249.81,249.81,248.95,249.17,5507.0
2019-04-30 11:00:00,249.09,249.1,248.09,248.1,8600.0,249.09,249.1,248.09,248.1,8600.0
2019-04-30 11:30:00,248.16,248.92,247.59,248.67,5120.0,248.16,248.92,247.59,248.67,5120.0
2019-04-30 12:00:00,248.67,249.38,248.54,248.54,4469.0,248.67,249.38,248.54,248.54,4469.0
2019-04-30 12:30:00,248.39,249.42,248.38,248.84,6000.0,248.39,249.42,248.38,248.84,6000.0
2019-04-30 13:00:00,249.03,249.31,248.55,248.55,7858.0,249.03,249.31,248.55,248.55,7858.0
2019-04-30 13:30:00,248.54,249.19,248.54,249.01,8846.0,248.54,249.19,248.54,249.01,8846.0
2019-04-30 14:00:00,249.0,249.04,248.37,248.37,7740.0,249.0,249.04,248.37,248.37,7740.0
2019-04-30 14:30:00,248.46,248.84,248.45,248.84,3809.0,248.46,248.84,248.45,248.84,3809.0
2019-04-30 15:00:00,248.83,249.06,248.57,248.72,12639.0,248.83,249.06,248.57,248.72,12639.0
2019-04-30 15:30:00,248.73,249.11,248.48,248.55,28788.0,248.73,249.11,248.48,248.55,28788.0
2019-05-01 09:30:00,249.39,249.39,246.7,248.5,3931.0,249.39,249.39,246.7,248.5,3931.0
2019-05-01 10:00:00,248.21,248.76,247.96,248.04,7635.0,248.21,248.76,247.96,248.04,7635.0
2019-05-01 10:30:00,247.98,248.85,247.98,248.55,9087.0,247.98,248.85,247.98,248.55,9087.0
2019-05-01 11:00:00,248.51,248.73,248.32,248.6,5631.0,248.51,248.73,248.32,248.6,5631.0
2019-05-01 11:30:00,248.53,249.55,248.53,249.55,3491.0,248.53,249.55,248.53,249.55,3491.0
2019-05-01 12:00:00,249.38,249.47,248.71,248.84,4385.0,249.38,249.47,248.71,248.84,4385.0
2019-05-01 12:30:00,248.79,249.13,248.19,248.52,3600.0,248.79,249.13,248.19,248.52,3600.0
2019-05-01 13:00:00,248.62,248.9,248.02,248.19,1700.0,248.62,248.9,248.02,248.19,1700.0
2019-05-01 13:30:00,248.35,249.04,248.26,249.04,3719.0,248.35,249.04,248.26,249.04,3719.0
2019-05-01 14:00:00,249.05,249.69,248.84,249.39,3523.0,249.05,249.69,248.84,249.39,3523.0
2019-05-01 14:30:00,249.28,249.4,246.81,247.0,38565.0,249.28,249.4,246.81,247.0,38565.0
2019-05-01 15:00:00,247.08,247.15,246.49,246.85,10466.0,247.08,247.15,246.49,246.85,10466.0
2019-05-01 15:30:00,246.82,246.88,245.4,245.4,27520.0,246.82,246.88,245.4,245.4,27520.0
2019-05-02 09:30:00,245.21,245.74,244.36,245.32,9249.0,245.21,245.74,244.36,245.32,9249.0
2019-05-02 10:00:00,245.51,246.17,245.15,245.69,7239.0,245.51,246.17,245.15,245.69,7239.0
2019-05-02 10:30:00,246.07,246.2,245.37,245.38,6280.0,246.07,246.2,245.37,245.38,6280.0
2019-05-02 11:00:00,245.63,245.8,243.71,243.72,6000.0,245.63,245.8,243.71,243.72,6000.0
2019-05-02 11:30:00,243.9,244.21,242.74,243.2,7201.0,243.9,244.21,242.74,243.2,7201.0
2019-05-02 12:00:00,243.24,244.13,243.04,243.86,7142.0,243.24,244.13,243.04,243.86,7142.0
2019-05-02 12:30:00,244.11,244.55,243.69,244.08,10898.0,244.11,244.55,243.69,244.08,10898.0
2019-05-02 13:00:00,244.16,244.65,243.69,244.55,9618.0,244.16,244.65,243.69,244.55,9618.0
2019-05-02 13:30:00,244.65,245.2,244.44,245.06,9567.0,244.65,245.2,244.44,245.06,9567.0
2019-05-02 14:00:00,244.77,245.18,244.76,244.93,9143.0,244.77,245.18,244.76,244.93,9143.0
2019-05-02 14:30:00,245.0,245.17,244.23,244.65,7916.0,245.0,245.17,244.23,244.65,7916.0
2019-05-02 15:00:00,244.66,244.8,244.48,244.78,13765.0,244.66,244.8,244.48,244.78,13765.0
2019-05-02 15:30:00,244.89,244.9,244.17,244.49,42593.0,244.89,244.9,244.17,244.49,42593.0
2019-05-03 09:30:00,247.73,249.49,245.15,249.19,10630.0,247.73,249.49,245.15,249.19,10630.0
2019-05-03 10:00:00,249.43,249.44,247.29,248.35,7631.0,249.43,249.44,247.29,248.35,7631.0
2019-05-03 10:30:00,248.5,249.24,248.26,249.09,4100.0,248.5,249.24,248.26,249.09,4100.0
2019-05-03 11:00:00,249.04,249.21,247.52,247.85,11578.0,249.04,249.21,247.52,247.85,11578.0
2019-05-03 11:30:00,247.75,248.41,247.61,247.61,4512.0,247.75,248.41,247.61,247.61,4512.0
2019-05-03 12:00:00,247.61,247.61,247.1,247.56,3050.0,247.61,247.61,247.1,247.56,3050.0
2019-05-03 12:30:00,247.79,248.16,247.67,248.0,1975.0,247.79,248.16,247.67,248.0,1975.0
2019-05-03 13:00:00,248.03,248.43,247.64,248.43,2448.0,248.03,248.43,247.64,248.43,2448.0
2019-05-03 13:30:00,248.32,248.9,248.3,248.86,2707.0,248.32,248.9,248.3,248.86,2707.0
2019-05-03 14:00:00,248.84,249.08,248.53,248.88,4600.0,248.84,249.08,248.53,248.88,4600.0
2019-05-03 14:30:00,248.77,249.0,248.46,248.86,7700.0,248.77,249.0,248.46,248.86,7700.0
2019-05-03 15:00:00,248.88,249.09,248.51,249.05,4900.0,248.88,249.09,248.51,249.05,4900.0
2019-05-03 15:30:00,249.08,249.67,249.03,249.15,21196.0,249.08,249.67,249.03,249.15,21196.0
2019-05-06 09:30:00,244.78,247.04,244.14,246.86,4519.0,244.78,247.04,244.14,246.86,4519.0
2019-05-06 10:00:00,246.38,247.24,246.04,246.68,7984.0,246.38,247.24,246.04,246.68,7984.0
2019-05-06 10:30:00,246.53,249.0,246.52,248.89,5891.0,246.53,249.0,246.52,248.89,5891.0
2019-05-06 11:00:00,248.89,249.99,248.1,249.63,8678.0,248.89,249.99,248.1,249.63,8678.0
2019-05-06 11:30:00,249.71,249.85,248.98,248.98,7105.0,249.71,249.85,248.98,248.98,7105.0
2019-05-06 12:00:00,249.12,249.41,248.74,248.85,3106.0,249.12,249.41,248.74,248.85,3106.0
2019-05-06 12:30:00,248.84,249.17,248.24,248.28,6746.0,248.84,249.17,248.24,248.28,6746.0
2019-05-06 13:00:00,248.43,249.31,248.33,248.94,6593.0,248.43,249.31,248.33,248.94,6593.0
2019-05-06 13:30:00,249.06,249.58,249.01,249.45,5394.0,249.06,249.58,249.01,249.45,5394.0
2019-05-06 14:00:00,249.41,249.95,249.07,249.89,6702.0,249.41,249.95,249.07,249.89,6702.0
2019-05-06 14:30:00,249.96,250.61,249.96,250.17,5340.0,249.96,250.61,249.96,250.17,5340.0
2019-05-06 15:00:00,250.41,250.42,249.88,250.36,6841.0,250.41,250.42,249.88,250.36,6841.0
2019-05-06 15:30:00,250.32,250.75,250.12,250.13,30973.0,250.32,250.75,250.12,250.13,30973.0
2019-05-07 09:30:00,247.5,249.84,246.94,248.81,4506.0,247.5,249.84,246.94,248.81,4506.0
2019-05-07 10:00:00,248.52,249.12,246.97,248.81,6072.0,248.52,249.12,246.97,248.81,6072.0
2019-05-07 10:30:00,248.81,249.07,248.14,249.01,4400.0,248.81,249.07,248.14,249.01,4400.0
2019-05-07 11:00:00,249.01,249.26,248.2,248.85,10315.0,249.01,249.26,248.2,248.85,10315.0
2019-05-07 11:30:00,249.24,249.24,248.17,248.94,4000.0,249.24,249.24,248.17,248.94,4000.0
2019-05-07 12:00:00,248.94,250.59,248.93,250.5,5860.0,248.94,250.59,248.93,250.5,5860.0
2019-05-07 12:30:00,250.43,250.6,249.38,249.6,5364.0,250.43,250.6,249.38,249.6,5364.0
2019-05-07 13:00:00,249.37,249.59,248.47,248.92,8577.0,249.37,249.59,248.47,248.92,8577.0
2019-05-07 13:30:00,248.9,249.33,248.15,248.84,12101.0,248.9,249.33,248.15,248.84,12101.0
2019-05-07 14:00:00,248.8,249.42,248.56,249.2,5647.0,248.8,249.42,248.56,249.2,5647.0
2019-05-07 14:30:00,249.2,249.66,248.51,249.62,8230.0,249.2,249.66,248.51,249.62,8230.0
2019-05-07 15:00:00,249.61,250.21,249.04,249.54,10998.0,249.61,250.21,249.04,249.54,10998.0
2019-05-07 15:30:00,249.48,250.96,248.7,250.5,45318.0,249.48,250.96,248.7,250.5,45318.0
2019-05-08 09:30:00,250.17,252.0,249.76,250.86,8517.0,250.17,252.0,249.76,250.86,8517.0
2019-05-08 10:00:00,251.0,251.46,250.34,250.55,5083.0,251.0,251.46,250.34,250.55,5083.0
2019-05-08 10:30:00,250.64,251.33,249.97,250.39,4988.0,250.64,251.33,249.97,250.39,4988.0
2019-05-08 11:00:00,251.05,251.66,250.81,251.32,3634.0,251.05,251.66,250.81,251.32,3634.0
2019-05-08 11:30:00,250.87,251.7,250.57,251.7,6670.0,250.87,251.7,250.57,251.7,6670.0
2019-05-08 12:00:00,251.09,251.12,250.19,251.02,4024.0,251.09,251.12,250.19,251.02,4024.0
2019-05-08 12:30:00,251.21,251.66,250.77,251.44,3750.0,251.21,251.66,250.77,251.44,3750.0
2019-05-08 13:00:00,251.41,251.41,250.21,250.71,5700.0,251.41,251.41,250.21,250.71,5700.0
2019-05-08 13:30:00,250.66,251.79,250.5,251.59,9874.0,250.66,251.79,250.5,251.59,9874.0
2019-05-08 14:00:00,251.7,252.37,251.4,251.93,17216.0,251.7,252.37,251.4,251.93,17216.0
2019-05-08 14:30:00,251.92,252.23,249.88,250.03,22251.0,251.92,252.23,249.88,250.03,22251.0
2019-05-08 15:00:00,250.02,250.95,249.97,250.67,5750.0,250.02,250.95,249.97,250.67,5750.0
2019-05-08 15:30:00,250.79,251.53,249.29,249.63,30516.0,250.79,251.53,249.29,249.63,30516.0
2019-05-09 09:30:00,247.95,247.95,246.62,246.63,2826.0,247.95,247.95,246.62,246.63,2826.0
2019-05-09 10:00:00,246.59,246.98,244.75,245.02,3366.0,246.59,246.98,244.75,245.02,3366.0
2019-05-09 10:30:00,244.54,246.11,244.54,245.2,4400.0,244.54,246.11,244.54,245.2,4400.0
2019-05-09 11:00:00,244.83,245.66,244.67,245.66,2800.0,244.83,245.66,244.67,245.66,2800.0
2019-05-09 11:30:00,245.16,247.06,245.0,246.82,4605.0,245.16,247.06,245.0,246.82,4605.0
2019-05-09 12:00:00,246.89,247.42,246.47,247.26,2900.0,246.89,247.42,246.47,247.26,2900.0
2019-05-09 12:30:00,247.44,248.86,247.44,248.24,3137.0,247.44,248.86,247.44,248.24,3137.0
2019-05-09 13:00:00,248.31,248.92,247.93,248.83,1763.0,248.31,248.92,247.93,248.83,1763.0
2019-05-09 13:30:00,248.54,249.83,248.45,248.79,5515.0,248.54,249.83,248.45,248.79,5515.0
2019-05-09 14:00:00,248.58,248.96,248.36,248.53,3900.0,248.58,248.96,248.36,248.53,3900.0
2019-05-09 14:30:00,248.55,249.12,248.1,248.1,3200.0,248.55,249.12,248.1,248.1,3200.0
2019-05-09 15:00:00,247.69,248.2,247.41,248.2,3650.0,247.69,248.2,247.41,248.2,3650.0
2019-05-09 15:30:00,248.11,248.66,247.41,247.93,13625.0,248.11,248.66,247.41,247.93,13625.0
2019-05-10 09:30:00,246.97,246.97,246.03,246.55,1719.0,246.97,246.97,246.03,246.55,1719.0
2019-05-10 10:00:00,246.39,246.87,244.56,244.87,8977.0,246.39,246.87,244.56,244.87,8977.0
2019-05-10 10:30:00,244.82,244.82,243.38,243.71,4604.0,244.82,244.82,243.38,243.71,4604.0
2019-05-10 11:00:00,243.46,244.36,242.89,243.99,5660.0,243.46,244.36,242.89,243.99,5660.0
2019-05-10 11:30:00,243.63,243.94,242.96,243.07,4887.0,243.63,243.94,242.96,243.07,4887.0
2019-05-10 12:00:00,243.41,245.48,243.39,245.48,4006.0,243.41,245.48,243.39,245.48,4006.0
2019-05-10 12:30:00,245.73,246.48,245.22,245.9,4795.0,245.73,246.48,245.22,245.9,4795.0
2019-05-10 13:00:00,245.64,246.28,245.48,246.18,7884.0,245.64,246.28,245.48,246.18,7884.0
2019-05-10 13:30:00,246.07,247.13,245.96,246.91,3502.0,246.07,247.13,245.96,246.91,3502.0
2019-05-10 14:00:00,247.09,247.39,246.06,246.37,2750.0,247.09,247.39,246.06,246.37,2750.0
2019-05-10 14:30:00,246.54,247.49,246.11,247.34,5396.0,246.54,247.49,246.11,247.34,5396.0
2019-05-10 15:00:00,247.46,248.72,247.19,248.72,4800.0,247.46,248.72,247.19,248.72,4800.0
2019-05-10 15:30:00,248.68,248.68,246.93,248.09,17879.0,248.68,248.68,246.93,248.09,17879.0
2019-05-13 09:30:00,243.03,244.05,240.28,241.16,22220.0,243.03,244.05,240.28,241.16,22220.0
2019-05-13 10:00:00,240.87,241.35,239.41,240.84,15605.0,240.87,241.35,239.41,240.84,15605.0
2019-05-13 10:30:00,240.95,240.96,240.12,240.94,7855.0,240.95,240.96,240.12,240.94,7855.0
2019-05-13 11:00:00,240.83,240.84,239.59,240.38,7850.0,240.83,240.84,239.59,240.38,7850.0
2019-05-13 11:30:00,240.66,240.91,239.57,240.41,5660.0,240.66,240.91,239.57,240.41,5660.0
2019-05-13 12:00:00,240.39,241.13,239.72,240.15,6532.0,240.39,241.13,239.72,240.15,6532.0
2019-05-13 12:30:00,240.5,240.79,239.89,240.21,4400.0,240.5,240.79,239.89,240.21,4400.0
2019-05-13 13:00:00,239.9,240.69,239.75,240.05,9458.0,239.9,240.69,239.75,240.05,9458.0
2019-05-13 13:30:00,239.81,240.75,239.49,240.48,8379.0,239.81,240.75,239.49,240.48,8379.0
2019-05-13 14:00:00,240.45,242.04,240.32,242.04,4216.0,240.45,242.04,240.32,242.04,4216.0
2019-05-13 14:30:00,241.54,241.97,241.16,241.54,5046.0,241.54,241.97,241.16,241.54,5046.0
2019-05-13 15:00:00,241.52,241.61,241.01,241.36,20681.0,241.52,241.61,241.01,241.36,20681.0
2019-05-13 15:30:00,241.42,241.71,240.82,241.2,24819.0,241.42,241.71,240.82,241.2,24819.0
2019-05-14 09:30:00,241.34,241.9,238.65,240.7,46801.0,241.34,241.9,238.65,240.7,46801.0
2019-05-14 10:00:00,240.7,242.13,240.67,241.34,25427.0,240.7,242.13,240.67,241.34,25427.0
2019-05-14 10:30:00,241.06,241.37,240.46,240.98,19302.0,241.06,241.37,240.46,240.98,19302.0
2019-05-14 11:00:00,240.96,241.11,240.06,240.62,13148.0,240.96,241.11,240.06,240.62,13148.0
2019-05-14 11:30:00,240.61,241.49,240.55,240.98,8933.0,240.61,241.49,240.55,240.98,8933.0
2019-05-14 12:00:00,241.21,241.42,240.61,240.61,9500.0,241.21,241.42,240.61,240.61,9500.0
2019-05-14 12:30:00,240.56,240.57,240.01,240.07,11183.0,240.56,240.57,240.01,240.07,11183.0
2019-05-14 13:00:00,240.15,240.16,239.67,239.83,12691.0,240.15,240.16,239.67,239.83,12691.0
2019-05-14 13:30:00,239.96,239.97,238.83,238.83,8100.0,239.96,239.97,238.83,238.83,8100.0
2019-05-14 14:00:00,238.95,238.95,238.18,238.51,13325.0,238.95,238.95,238.18,238.51,13325.0
2019-05-14 14:30:00,238.34,238.87,237.55,237.69,12785.0,238.34,238.87,237.55,237.69,12785.0
2019-05-14 15:00:00,237.89,238.31,237.77,237.9,19217.0,237.89,238.31,237.77,237.9,19217.0
2019-05-14 15:30:00,237.82,237.93,236.61,236.92,45380.0,237.82,237.93,236.61,236.92,45380.0
2019-05-15 09:30:00,235.44,237.57,234.25,237.23,5074.0,235.44,237.57,234.25,237.23,5074.0
2019-05-15 10:00:00,237.09,237.68,235.89,237.1,6859.0,237.09,237.68,235.89,237.1,6859.0
2019-05-15 10:30:00,237.23,238.01,236.75,237.88,3802.0,237.23,238.01,236.75,237.88,3802.0
2019-05-15 11:00:00,237.82,238.23,237.37,238.19,3586.0,237.82,238.23,237.37,238.19,3586.0
2019-05-15 11:30:00,238.04,239.5,237.62,239.27,2877.0,238.04,239.5,237.62,239.27,2877.0
2019-05-15 12:00:00,239.27,239.58,238.44,238.71,2342.0,239.27,239.58,238.44,238.71,2342.0
2019-05-15 12:30:00,239.07,239.41,238.51,238.78,2803.0,239.07,239.41,238.51,238.78,2803.0
2019-05-15 13:00:00,238.86,239.13,238.61,238.97,2500.0,238.86,239.13,238.61,238.97,2500.0
2019-05-15 13:30:00,238.97,239.73,238.96,239.73,5730.0,238.97,239.73,238.96,239.73,5730.0
2019-05-15 14:00:00,239.54,240.47,239.54,240.33,2979.0,239.54,240.47,239.54,240.33,2979.0
2019-05-15 14:30:00,240.33,240.4,239.76,239.84,3404.0,240.33,240.4,239.76,239.84,3404.0
2019-05-15 15:00:00,239.74,239.94,239.29,239.94,5305.0,239.74,239.94,239.29,239.94,5305.0
2019-05-15 15:30:00,240.06,240.06,238.65,238.96,18913.0,240.06,240.06,238.65,238.96,18913.0
2019-05-16 09:30:00,239.85,241.13,239.23,240.38,3602.0,239.85,241.13,239.23,240.38,3602.0
2019-05-16 10:00:00,240.33,241.07,239.57,240.03,2300.0,240.33,241.07,239.57,240.03,2300.0
2019-05-16 10:30:00,240.52,240.88,239.63,240.74,16625.0,240.52,240.88,239.63,240.74,16625.0
2019-05-16 11:00:00,240.74,241.88,240.65,241.33,6949.0,240.74,241.88,240.65,241.33,6949.0
2019-05-16 11:30:00,241.5,242.0,241.14,241.55,3700.0,241.5,242.0,241.14,241.55,3700.0
2019-05-16 12:00:00,241.61,242.26,241.61,242.14,1700.0,241.61,242.26,241.61,242.14,1700.0
2019-05-16 12:30:00,241.94,242.3,241.58,241.89,2243.0,241.94,242.3,241.58,241.89,2243.0
2019-05-16 13:00:00,242.12,242.44,242.04,242.04,2221.0,242.12,242.44,242.04,242.04,2221.0
2019-05-16 13:30:00,242.02,242.08,241.67,241.81,2600.0,242.02,242.08,241.67,241.81,2600.0
2019-05-16 14:00:00,241.81,242.04,241.67,241.94,4855.0,241.81,242.04,241.67,241.94,4855.0
2019-05-16 14:30:00,242.17,242.18,240.82,241.48,2797.0,242.17,242.18,240.82,241.48,2797.0
2019-05-16 15:00:00,241.67,241.79,241.09,241.31,1700.0,241.67,241.79,241.09,241.31,1700.0
2019-05-16 15:30:00,241.26,241.78,240.84,241.24,19149.0,241.26,241.78,240.84,241.24,19149.0
2019-05-17 09:30:00,240.05,241.75,240.0,241.29,11984.0,240.05,241.75,240.0,241.29,11984.0
2019-05-17 10:00:00,241.27,242.26,240.97,242.26,16337.0,241.27,242.26,240.97,242.26,16337.0
2019-05-17 10:30:00,241.44,242.79,241.33,242.3,5115.0,241.44,242.79,241.33,242.3,5115.0
2019-05-17 11:00:00,242.31,242.63,241.79,242.05,2140.0,242.31,242.63,241.79,242.05,2140.0
2019-05-17 11:30:00,241.65,242.1,240.47,241.9,14679.0,241.65,242.1,240.47,241.9,14679.0
2019-05-17 12:00:00,241.69,243.54,241.52,242.15,22557.0,241.69,243.54,241.52,242.15,22557.0
2019-05-17 12:30:00,242.28,243.02,242.1,242.67,9100.0,242.28,243.02,242.1,242.67,9100.0
2019-05-17 13:00:00,242.63,242.97,242.43,242.43,2100.0,242.63,242.97,242.43,242.43,2100.0
2019-05-17 13:30:00,242.24,243.23,241.98,242.49,3833.0,242.24,243.23,241.98,242.49,3833.0
2019-05-17 14:00:00,242.49,242.54,241.89,242.37,2612.0,242.49,242.54,241.89,242.37,2612.0
2019-05-17 14:30:00,242.06,242.48,242.06,242.16,3609.0,242.06,242.48,242.06,242.16,3609.0
2019-05-17 15:00:00,242.16,242.16,239.89,240.65,5104.0,242.16,242.16,239.89,240.65,5104.0
2019-05-17 15:30:00,240.63,241.32,239.79,240.61,18594.0,240.63,241.32,239.79,240.61,18594.0
2019-05-20 09:30:00,239.67,240.68,239.01,240.39,9643.0,239.67,240.68,239.01,240.39,9643.0
2019-05-20 10:00:00,240.1,241.88,239.38,241.5,8125.0,240.1,241.88,239.38,241.5,8125.0
2019-05-20 10:30:00,241.67,242.21,241.3,242.16,9500.0,241.67,242.21,241.3,242.16,9500.0
2019-05-20 11:00:00,242.11,242.9,241.33,241.54,9760.0,242.11,242.9,241.33,241.54,9760.0
2019-05-20 11:30:00,241.81,242.11,241.02,241.34,4153.0,241.81,242.11,241.02,241.34,4153.0
2019-05-20 12:00:00,240.95,242.3,240.95,241.98,7492.0,240.95,242.3,240.95,241.98,7492.0
2019-05-20 12:30:00,241.87,241.87,240.69,241.45,4010.0,241.87,241.87,240.69,241.45,4010.0
2019-05-20 13:00:00,241.0,241.46,240.87,241.07,5425.0,241.0,241.46,240.87,241.07,5425.0
2019-05-20 13:30:00,241.4,241.71,240.93,241.36,3200.0,241.4,241.71,240.93,241.36,3200.0
2019-05-20 14:00:00,241.38,241.6,241.01,241.18,11500.0,241.38,241.6,241.01,241.18,11500.0
2019-05-20 14:30:00,241.16,241.35,240.7,241.25,18960.0,241.16,241.35,240.7,241.25,18960.0
2019-05-20 15:00:00,241.17,241.28,240.38,240.75,18318.0,241.17,241.28,240.38,240.75,18318.0
2019-05-20 15:30:00,240.83,242.0,240.81,241.77,26824.0,240.83,242.0,240.81,241.77,26824.0
2019-05-21 09:30:00,243.44,243.76,243.03,243.31,1870.0,243.44,243.76,243.03,243.31,1870.0
2019-05-21 10:00:00,243.39,244.19,243.34,243.35,4200.0,243.39,244.19,243.34,243.35,4200.0
2019-05-21 10:30:00,243.38,244.48,243.38,244.14,2100.0,243.38,244.48,243.38,244.14,2100.0
2019-05-21 11:00:00,244.34,244.73,243.79,244.49,5856.0,244.34,244.73,243.79,244.49,5856.0
2019-05-21 11:30:00,244.48,244.77,244.02,244.77,2300.0,244.48,244.77,244.02,244.77,2300.0
2019-05-21 12:00:00,244.73,245.26,244.65,244.98,4402.0,244.73,245.26,244.65,244.98,4402.0
2019-05-21 12:30:00,244.92,245.73,244.64,245.7,3990.0,244.92,245.73,244.64,245.7,3990.0
2019-05-21 13:00:00,245.7,245.7,245.24,245.24,5938.0,245.7,245.7,245.24,245.24,5938.0
2019-05-21 13:30:00,245.19,245.66,245.18,245.54,3910.0,245.19,245.66,245.18,245.54,3910.0
2019-05-21 14:00:00,245.6,246.18,245.45,246.18,10040.0,245.6,246.18,245.45,246.18,10040.0
2019-05-21 14:30:00,246.09,246.25,245.55,245.69,4310.0,246.09,246.25,245.55,245.69,4310.0
2019-05-21 15:00:00,245.67,246.32,245.59,246.32,7482.0,245.67,246.32,245.59,246.32,7482.0
2019-05-21 15:30:00,246.35,247.11,246.14,246.6,16690.0,246.35,247.11,246.14,246.6,16690.0
2019-05-22 09:30:00,245.97,246.56,244.92,246.56,1196.0,245.97,246.56,244.92,246.56,1196.0
2019-05-22 10:00:00,246.51,246.51,244.56,245.96,3099.0,246.51,246.51,244.56,245.96,3099.0
2019-05-22 10:30:00,245.96,246.19,245.02,245.24,5245.0,245.96,246.19,245.02,245.24,5245.0
2019-05-22 11:00:00,245.42,245.56,244.51,245.19,1700.0,245.42,245.56,244.51,245.19,1700.0
2019-05-22 11:30:00,245.14,246.06,245.07,246.01,3219.0,245.14,246.06,245.07,246.01,3219.0
2019-05-22 12:00:00,245.82,246.1,245.47,245.7,1500.0,245.82,246.1,245.47,245.7,1500.0
2019-05-22 12:30:00,245.69,245.94,245.47,245.61,3500.0,245.69,245.94,245.47,245.61,3500.0
2019-05-22 13:00:00,245.5,245.84,245.45,245.54,2600.0,245.5,245.84,245.45,245.54,2600.0
2019-05-22 13:30:00,245.54,246.18,245.51,245.99,2657.0,245.54,246.18,245.51,245.99,2657.0
2019-05-22 14:00:00,245.92,246.03,245.75,245.79,2400.0,245.92,246.03,245.75,245.79,2400.0
2019-05-22 14:30:00,246.01,246.18,245.88,245.88,1532.0,246.01,246.18,245.88,245.88,1532.0
2019-05-22 15:00:00,246.0,246.1,245.65,245.83,8588.0,246.0,246.1,245.65,245.83,8588.0
2019-05-22 15:30:00,245.66,246.32,245.64,246.02,17708.0,245.66,246.32,245.64,246.02,17708.0
2019-05-23 09:30:00,242.87,244.83,240.25,240.52,5065.0,242.87,244.83,240.25,240.52,5065.0
2019-05-23 10:00:00,240.62,240.62,238.84,240.03,17577.0,240.62,240.62,238.84,240.03,17577.0
2019-05-23 10:30:00,240.35,241.66,240.0,241.66,12988.0,240.35,241.66,240.0,241.66,12988.0
2019-05-23 11:00:00,241.67,241.67,240.21,240.25,4453.0,241.67,241.67,240.21,240.25,4453.0
2019-05-23 11:30:00,240.56,240.86,238.17,238.84,9325.0,240.56,240.86,238.17,238.84,9325.0
2019-05-23 12:00:00,239.34,239.53,239.05,239.2,4419.0,239.34,239.53,239.05,239.2,4419.0
2019-05-23 12:30:00,239.73,239.73,238.41,238.41,3200.0,239.73,239.73,238.41,238.41,3200.0
2019-05-23 13:00:00,238.6,239.12,238.38,239.12,3183.0,238.6,239.12,238.38,239.12,3183.0
2019-05-23 13:30:00,238.87,238.92,238.33,238.33,800.0,238.87,238.92,238.33,238.33,800.0
2019-05-23 14:00:00,238.27,238.27,237.37,237.63,4223.0,238.27,238.27,237.37,237.63,4223.0
2019-05-23 14:30:00,237.63,238.08,237.08,237.21,2943.0,237.63,238.08,237.08,237.21,2943.0
2019-05-23 15:00:00,237.09,238.46,236.95,238.46,6294.0,237.09,238.46,236.95,238.46,6294.0
2019-05-23 15:30:00,238.49,238.5,236.64,237.73,23097.0,238.49,238.5,236.64,237.73,23097.0
2019-05-24 09:30:00,239.65,241.77,238.93,238.93,3009.0,239.65,241.77,238.93,238.93,3009.0
2019-05-24 10:00:00,239.31,239.79,239.29,239.79,1200.0,239.31,239.79,239.29,239.79,1200.0
2019-05-24 10:30:00,239.7,239.7,238.6,238.6,2200.0,239.7,239.7,238.6,238.6,2200.0
2019-05-24 11:00:00,239.17,239.23,238.41,239.23,3063.0,239.17,239.23,238.41,239.23,3063.0
2019-05-24 11:30:00,239.37,239.65,239.13,239.37,1800.0,239.37,239.65,239.13,239.37,1800.0
2019-05-24 12:00:00,239.61,240.06,239.14,240.06,1600.0,239.61,240.06,239.14,240.06,1600.0
2019-05-24 12:30:00,240.24,240.5,239.8,240.35,1000.0,240.24,240.5,239.8,240.35,1000.0
2019-05-24 13:00:00,240.88,240.93,239.48,240.12,1600.0,240.88,240.93,239.48,240.12,1600.0
2019-05-24 13:30:00,239.99,240.73,239.63,240.73,2967.0,239.99,240.73,239.63,240.73,2967.0
2019-05-24 14:00:00,240.06,240.4,239.53,239.75,2400.0,240.06,240.4,239.53,239.75,2400.0
2019-05-24 14:30:00,239.86,240.06,239.8,240.06,1448.0,239.86,240.06,239.8,240.06,1448.0
2019-05-24 15:00:00,240.09,240.43,240.03,240.38,3200.0,240.09,240.43,240.03,240.38,3200.0
2019-05-24 15:30:00,240.36,240.39,239.54,239.7,21844.0,240.36,240.39,239.54,239.7,21844.0
2019-05-28 09:30:00,240.57,242.17,240.04,241.83,2615.0,240.57,242.17,240.04,241.83,2615.0
2019-05-28 10:00:00,241.82,242.41,241.14,242.09,7614.0,241.82,242.41,241.14,242.09,7614.0
2019-05-28 10:30:00,242.05,242.05,240.19,240.27,10656.0,242.05,242.05,240.19,240.27,10656.0
2019-05-28 11:00:00,240.47,241.28,240.16,240.17,3035.0,240.47,241.28,240.16,240.17,3035.0
2019-05-28 11:30:00,239.73,240.42,239.29,240.26,2937.0,239.73,240.42,239.29,240.26,2937.0
2019-05-28 12:00:00,240.24,240.35,239.81,240.33,3601.0,240.24,240.35,239.81,240.33,3601.0
2019-05-28 12:30:00,240.11,240.44,239.91,239.96,2580.0,240.11,240.44,239.91,239.96,2580.0
2019-05-28 13:00:00,240.03,240.03,239.13,239.15,2632.0,240.03,240.03,239.13,239.15,2632.0
2019-05-28 13:30:00,238.99,239.23,238.63,238.63,2545.0,238.99,239.23,238.63,238.63,2545.0
2019-05-28 14:00:00,238.59,238.7,238.2,238.69,2926.0,238.59,238.7,238.2,238.69,2926.0
2019-05-28 14:30:00,238.85,239.26,238.06,238.36,4284.0,238.85,239.26,238.06,238.36,4284.0
2019-05-28 15:00:00,238.25,238.25,236.94,236.94,6205.0,238.25,238.25,236.94,236.94,6205.0
2019-05-28 15:30:00,237.09,237.17,236.32,236.55,21114.0,237.09,237.17,236.32,236.55,21114.0
2019-05-29 09:30:00,235.06,238.02,234.36,235.65,4313.0,235.06,238.02,234.36,235.65,4313.0
2019-05-29 10:00:00,234.85,236.35,234.85,236.12,3739.0,234.85,236.35,234.85,236.12,3739.0
2019-05-29 10:30:00,236.47,236.64,235.54,235.66,2779.0,236.47,236.64,235.54,235.66,2779.0
2019-05-29 11:00:00,235.77,236.45,235.36,235.7,3479.0,235.77,236.45,235.36,235.7,3479.0
2019-05-29 11:30:00,235.28,235.65,234.29,234.76,3206.0,235.28,235.65,234.29,234.76,3206.0
2019-05-29 12:00:00,234.37,235.74,234.37,235.74,3573.0,234.37,235.74,234.37,235.74,3573.0
2019-05-29 12:30:00,235.95,236.13,235.57,235.64,2850.0,235.95,236.13,235.57,235.64,2850.0
2019-05-29 13:00:00,235.7,236.85,235.7,236.39,1800.0,235.7,236.85,235.7,236.39,1800.0
2019-05-29 13:30:00,236.51,237.04,236.51,236.88,2050.0,236.51,237.04,236.51,236.88,2050.0
2019-05-29 14:00:00,237.09,237.09,235.98,236.49,1947.0,237.09,237.09,235.98,236.49,1947.0
2019-05-29 14:30:00,236.27,236.27,235.15,235.34,2969.0,236.27,236.27,235.15,235.34,2969.0
2019-05-29 15:00:00,234.92,235.7,234.9,235.26,2732.0,234.92,235.7,234.9,235.26,2732.0
2019-05-29 15:30:00,235.18,236.47,235.0,235.61,12470.0,235.18,236.47,235.0,235.61,12470.0
2019-05-30 09:30:00,235.88,238.16,235.88,237.77,1780.0,235.88,238.16,235.88,237.77,1780.0
2019-05-30 10:00:00,237.72,237.89,236.98,237.01,3300.0,237.72,237.89,236.98,237.01,3300.0
2019-05-30 10:30:00,236.92,237.78,236.92,237.02,4200.0,236.92,237.78,236.92,237.02,4200.0
2019-05-30 11:00:00,237.12,238.6,236.69,238.44,4950.0,237.12,238.6,236.69,238.44,4950.0
2019-05-30 11:30:00,238.47,238.47,237.42,237.98,9328.0,238.47,238.47,237.42,237.98,9328.0
2019-05-30 12:00:00,237.88,238.31,237.64,238.23,3100.0,237.88,238.31,237.64,238.23,3100.0
2019-05-30 12:30:00,238.02,238.98,238.02,238.44,2088.0,238.02,238.98,238.02,238.44,2088.0
2019-05-30 13:00:00,238.39,238.79,238.16,238.34,1599.0,238.39,238.79,238.16,238.34,1599.0
2019-05-30 13:30:00,237.35,237.78,237.09,237.77,1710.0,237.35,237.78,237.09,237.77,1710.0
2019-05-30 14:00:00,237.78,237.99,237.14,237.44,2951.0,237.78,237.99,237.14,237.44,2951.0
2019-05-30 14:30:00,236.77,237.26,236.37,237.15,2800.0,236.77,237.26,236.37,237.15,2800.0
2019-05-30 15:00:00,236.52,237.69,236.39,237.69,4172.0,236.52,237.69,236.39,237.69,4172.0
2019-05-30 15:30:00,237.37,237.81,236.83,236.83,9909.0,237.37,237.81,236.83,236.83,9909.0
2019-05-31 09:30:00,234.26,234.84,232.61,234.17,2835.0,234.26,234.84,232.61,234.17,2835.0
2019-05-31 10:00:00,234.45,234.92,233.64,233.96,15433.0,234.45,234.92,233.64,233.96,15433.0
2019-05-31 10:30:00,233.92,234.92,233.92,234.92,2072.0,233.92,234.92,233.92,234.92,2072.0
2019-05-31 11:00:00,235.34,236.31,235.33,235.86,2869.0,235.34,236.31,235.33,235.86,2869.0
2019-05-31 11:30:00,235.98,236.7,235.68,236.17,7556.0,235.98,236.7,235.68,236.17,7556.0
2019-05-31 12:00:00,236.11,236.33,235.42,235.42,2750.0,236.11,236.33,235.42,235.42,2750.0
2019-05-31 12:30:00,235.18,235.43,235.04,235.04,2050.0,235.18,235.43,235.04,235.04,2050.0
2019-05-31 13:00:00,235.08,235.62,234.9,235.34,5064.0,235.08,235.62,234.9,235.34,5064.0
2019-05-31 13:30:00,235.43,235.48,235.25,235.46,2672.0,235.43,235.48,235.25,235.46,2672.0
2019-05-31 14:00:00,235.21,235.23,234.84,234.84,1314.0,235.21,235.23,234.84,234.84,1314.0
2019-05-31 14:30:00,234.94,235.95,234.76,235.69,2513.0,234.94,235.95,234.76,235.69,2513.0
2019-05-31 15:00:00,235.65,235.76,234.79,235.31,5300.0,235.65,235.76,234.79,235.31,5300.0
2019-05-31 15:30:00,235.33,235.89,234.79,235.77,11426.0,235.33,235.89,234.79,235.77,11426.0
2019-06-03 09:30:00,235.06,236.61,233.67,236.61,3970.0,235.06,236.61,233.67,236.61,3970.0
2019-06-03 10:00:00,235.94,238.37,235.94,238.2,5962.0,235.94,238.37,235.94,238.2,5962.0
2019-06-03 10:30:00,238.4,238.71,237.94,238.6,3670.0,238.4,238.71,237.94,238.6,3670.0
2019-06-03 11:00:00,238.8,238.81,237.27,237.72,16706.0,238.8,238.81,237.27,237.72,16706.0
2019-06-03 11:30:00,237.55,237.78,236.99,237.53,3165.0,237.55,237.78,236.99,237.53,3165.0
2019-06-03 12:00:00,237.49,237.69,236.41,236.79,1769.0,237.49,237.69,236.41,236.79,1769.0
2019-06-03 12:30:00,236.68,237.75,236.26,237.5,6854.0,236.68,237.75,236.26,237.5,6854.0
2019-06-03 13:00:00,237.33,238.22,237.02,238.04,3200.0,237.33,238.22,237.02,238.04,3200.0
2019-06-03 13:30:00,238.14,238.14,236.71,237.47,6902.0,238.14,238.14,236.71,237.47,6902.0
2019-06-03 14:00:00,237.52,238.54,237.52,237.54,6100.0,237.52,238.54,237.52,237.54,6100.0
2019-06-03 14:30:00,237.46,237.88,236.37,236.39,7101.0,237.46,237.88,236.37,236.39,7101.0
2019-06-03 15:00:00,236.22,236.56,235.48,235.79,2400.0,236.22,236.56,235.48,235.79,2400.0
2019-06-03 15:30:00,235.56,236.51,235.07,236.02,21717.0,235.56,236.51,235.07,236.02,21717.0
2019-06-04 09:30:00,237.71,239.26,237.71,238.5,2924.0,237.71,239.26,237.71,238.5,2924.0
2019-06-04 10:00:00,238.35,240.07,238.35,239.9,4250.0,238.35,240.07,238.35,239.9,4250.0
2019-06-04 10:30:00,240.04,240.83,239.88,240.5,5113.0,240.04,240.83,239.88,240.5,5113.0
2019-06-04 11:00:00,240.8,242.21,240.53,242.21,6707.0,240.8,242.21,240.53,242.21,6707.0
2019-06-04 11:30:00,241.86,242.76,241.67,242.76,4402.0,241.86,242.76,241.67,242.76,4402.0
2019-06-04 12:00:00,243.12,243.23,242.23,242.62,3798.0,243.12,243.23,242.23,242.62,3798.0
2019-06-04 12:30:00,242.18,243.77,242.08,243.51,3466.0,242.18,243.77,242.08,243.51,3466.0
2019-06-04 13:00:00,243.5,243.84,243.17,243.68,5433.0,243.5,243.84,243.17,243.68,5433.0
2019-06-04 13:30:00,243.94,244.45,243.57,244.08,4495.0,243.94,244.45,243.57,244.08,4495.0
2019-06-04 14:00:00,243.93,244.0,242.41,242.45,3555.0,243.93,244.0,242.41,242.45,3555.0
2019-06-04 14:30:00,242.59,244.29,242.59,243.22,7505.0,242.59,244.29,242.59,243.22,7505.0
2019-06-04 15:00:00,243.39,244.26,243.39,243.85,6230.0,243.39,244.26,243.39,243.85,6230.0
2019-06-04 15:30:00,243.92,244.29,243.52,244.2,11383.0,243.92,244.29,243.52,244.2,11383.0
2019-06-05 09:30:00,244.78,245.54,244.01,245.46,5358.0,244.78,245.54,244.01,245.46,5358.0
2019-06-05 10:00:00,245.63,247.13,244.89,247.13,7552.0,245.63,247.13,244.89,247.13,7552.0
2019-06-05 10:30:00,246.66,246.82,245.03,245.23,6704.0,246.66,246.82,245.03,245.23,6704.0
2019-06-05 11:00:00,245.26,246.44,244.77,246.44,3700.0,245.26,246.44,244.77,246.44,3700.0
2019-06-05 11:30:00,246.6,247.33,246.39,247.26,4700.0,246.6,247.33,246.39,247.26,4700.0
2019-06-05 12:00:00,247.59,247.81,246.29,246.46,7534.0,247.59,247.81,246.29,246.46,7534.0
2019-06-05 12:30:00,246.12,246.47,245.84,246.47,4480.0,246.12,246.47,245.84,246.47,4480.0
2019-06-05 13:00:00,246.12,247.3,246.12,246.93,2400.0,246.12,247.3,246.12,246.93,2400.0
2019-06-05 13:30:00,246.89,246.99,246.67,246.67,1704.0,246.89,246.99,246.67,246.67,1704.0
2019-06-05 14:00:00,246.79,247.08,246.4,247.0,4400.0,246.79,247.08,246.4,247.0,4400.0
2019-06-05 14:30:00,247.06,247.7,246.91,247.5,3200.0,247.06,247.7,246.91,247.5,3200.0
2019-06-05 15:00:00,247.54,249.0,247.46,248.54,6177.0,247.54,249.0,247.46,248.54,6177.0
2019-06-05 15:30:00,248.59,250.92,248.05,250.59,20554.0,248.59,250.92,248.05,250.59,20554.0
2019-06-06 09:30:00,250.63,252.25,250.63,251.34,2535.0,250.63,252.25,250.63,251.34,2535.0
2019-06-06 10:00:00,251.53,251.53,250.9,251.4,6515.0,251.53,251.53,250.9,251.4,6515.0
2019-06-06 10:30:00,251.37,253.52,251.37,253.13,4714.0,251.37,253.52,251.37,253.13,4714.0
2019-06-06 11:00:00,253.23,254.37,252.68,254.37,5984.0,253.23,254.37,252.68,254.37,5984.0
2019-06-06 11:30:00,254.38,254.38,253.36,253.41,3118.0,254.38,254.38,253.36,253.41,3118.0
2019-06-06 12:00:00,253.62,253.75,252.96,253.28,2400.0,253.62,253.75,252.96,253.28,2400.0
2019-06-06 12:30:00,252.97,253.44,251.93,251.94,7943.0,252.97,253.44,251.93,251.94,7943.0
2019-06-06 13:00:00,251.94,252.21,251.78,252.03,2190.0,251.94,252.21,251.78,252.03,2190.0
2019-06-06 13:30:00,252.04,252.19,251.73,251.84,5629.0,252.04,252.19,251.73,251.84,5629.0
2019-06-06 14:00:00,251.84,252.32,251.57,251.73,4758.0,251.84,252.32,251.57,251.73,4758.0
2019-06-06 14:30:00,251.6,252.18,251.59,251.85,3400.0,251.6,252.18,251.59,251.85,3400.0
2019-06-06 15:00:00,251.76,252.45,251.71,252.02,8696.0,251.76,252.45,251.71,252.02,8696.0
2019-06-06 15:30:00,251.99,252.82,251.84,252.11,21358.0,251.99,252.82,251.84,252.11,21358.0
2019-06-07 09:30:00,253.4,253.72,252.05,253.38,3849.0,253.4,253.72,252.05,253.38,3849.0
2019-06-07 10:00:00,254.28,254.28,253.49,254.28,3119.0,254.28,254.28,253.49,254.28,3119.0
2019-06-07 10:30:00,254.55,256.45,254.51,255.92,16578.0,254.55,256.45,254.51,255.92,16578.0
2019-06-07 11:00:00,255.93,255.93,251.94,251.94,22841.0,255.93,255.93,251.94,251.94,22841.0
2019-06-07 11:30:00,252.05,253.19,252.0,253.08,5133.0,252.05,253.19,252.0,253.08,5133.0
2019-06-07 12:00:00,252.94,253.23,252.66,252.73,2800.0,252.94,253.23,252.66,252.73,2800.0
2019-06-07 12:30:00,252.79,252.82,252.2,252.55,15445.0,252.79,252.82,252.2,252.55,15445.0
2019-06-07 13:00:00,252.4,253.18,252.15,252.66,3249.0,252.4,253.18,252.15,252.66,3249.0
2019-06-07 13:30:00,252.5,252.71,251.94,252.11,3274.0,252.5,252.71,251.94,252.11,3274.0
2019-06-07 14:00:00,252.12,252.26,251.89,252.15,2530.0,252.12,252.26,251.89,252.15,2530.0
2019-06-07 14:30:00,251.97,252.1,250.85,251.11,2629.0,251.97,252.1,250.85,251.11,2629.0
2019-06-07 15:00:00,251.31,251.99,251.12,251.73,7755.0,251.31,251.99,251.12,251.73,7755.0
2019-06-07 15:30:00,251.63,251.72,251.04,251.47,24222.0,251.63,251.72,251.04,251.47,24222.0
2019-06-10 09:30:00,253.17,253.48,252.49,253.04,2800.0,253.17,253.48,252.49,253.04,2800.0
2019-06-10 10:00:00,252.99,254.49,252.69,254.16,5100.0,252.99,254.49,252.69,254.16,5100.0
2019-06-10 10:30:00,254.13,254.13,252.8,252.95,20345.0,254.13,254.13,252.8,252.95,20345.0
2019-06-10 11:00:00,253.02,254.26,252.98,254.26,7291.0,253.02,254.26,252.98,254.26,7291.0
2019-06-10 11:30:00,254.74,255.74,254.74,255.74,2940.0,254.74,255.74,254.74,255.74,2940.0
2019-06-10 12:00:00,255.54,255.63,253.83,254.06,2235.0,255.54,255.63,253.83,254.06,2235.0
2019-06-10 12:30:00,254.24,254.6,254.0,254.26,1911.0,254.24,254.6,254.0,254.26,1911.0
2019-06-10 13:00:00,254.38,255.14,254.38,254.77,1950.0,254.38,255.14,254.38,254.77,1950.0
2019-06-10 13:30:00,254.83,254.93,254.56,254.62,1947.0,254.83,254.93,254.56,254.62,1947.0
2019-06-10 14:00:00,254.81,254.81,253.78,253.84,2171.0,254.81,254.81,253.78,253.84,2171.0
2019-06-10 14:30:00,253.98,254.39,253.98,254.39,1530.0,253.98,254.39,253.98,254.39,1530.0
2019-06-10 15:00:00,254.23,254.52,253.66,253.66,600.0,254.23,254.52,253.66,253.66,600.0
2019-06-10 15:30:00,253.6,253.67,252.58,253.21,8951.0,253.6,253.67,252.58,253.21,8951.0
2019-06-11 09:30:00,256.29,256.29,253.53,254.78,7653.0,256.29,256.29,253.53,254.78,7653.0
2019-06-11 10:00:00,253.96,254.34,253.07,254.16,15051.0,253.96,254.34,253.07,254.16,15051.0
2019-06-11 10:30:00,253.97,254.11,252.64,253.05,3524.0,253.97,254.11,252.64,253.05,3524.0
2019-06-11 11:00:00,252.55,254.01,252.18,252.18,5212.0,252.55,254.01,252.18,252.18,5212.0
2019-06-11 11:30:00,251.95,252.07,250.51,250.58,2904.0,251.95,252.07,250.51,250.58,2904.0
2019-06-11 12:00:00,250.19,250.31,249.46,249.64,2336.0,250.19,250.31,249.46,249.64,2336.0
2019-06-11 12:30:00,249.58,250.55,249.47,249.8,4000.0,249.58,250.55,249.47,249.8,4000.0
2019-06-11 13:00:00,249.89,250.29,249.34,250.12,1800.0,249.89,250.29,249.34,250.12,1800.0
2019-06-11 13:30:00,250.39,252.57,250.39,252.57,5300.0,250.39,252.57,250.39,252.57,5300.0
2019-06-11 14:00:00,252.41,252.57,251.45,251.75,3820.0,252.41,252.57,251.45,251.75,3820.0
2019-06-11 14:30:00,251.62,251.62,250.2,250.56,4145.0,251.62,251.62,250.2,250.56,4145.0
2019-06-11 15:00:00,250.56,251.22,250.52,251.03,2200.0,250.56,251.22,250.52,251.03,2200.0
2019-06-11 15:30:00,251.08,251.38,250.66,250.89,7333.0,251.08,251.38,250.66,250.89,7333.0
2019-06-12 09:30:00,252.04,252.84,250.8,250.8,6341.0,252.04,252.84,250.8,250.8,6341.0
2019-06-12 10:00:00,250.99,251.14,250.52,250.76,2730.0,250.99,251.14,250.52,250.76,2730.0
2019-06-12 10:30:00,250.73,251.04,250.6,250.69,2749.0,250.73,251.04,250.6,250.69,2749.0
2019-06-12 11:00:00,250.47,250.48,248.83,249.76,2703.0,250.47,250.48,248.83,249.76,2703.0
2019-06-12 11:30:00,249.99,250.53,249.98,250.53,1809.0,249.99,250.53,249.98,250.53,1809.0
2019-06-12 12:00:00,250.88,250.88,250.51,250.55,825.0,250.88,250.88,250.51,250.55,825.0
2019-06-12 12:30:00,250.86,251.65,250.7,251.6,2100.0,250.86,251.65,250.7,251.6,2100.0
2019-06-12 13:00:00,251.31,251.37,250.85,251.37,1170.0,251.31,251.37,250.85,251.37,1170.0
2019-06-12 13:30:00,251.6,252.21,251.6,251.81,2535.0,251.6,252.21,251.6,251.81,2535.0
2019-06-12 14:00:00,251.84,252.09,251.7,251.81,1000.0,251.84,252.09,251.7,251.81,1000.0
2019-06-12 14:30:00,251.8,252.36,251.7,252.06,2812.0,251.8,252.36,251.7,252.06,2812.0
2019-06-12 15:00:00,252.04,252.76,252.04,252.76,2163.0,252.04,252.76,252.04,252.76,2163.0
2019-06-12 15:30:00,252.69,253.27,252.64,253.25,10479.0,252.69,253.27,252.64,253.25,10479.0
2019-06-13 09:30:00,254.5,255.74,253.8,254.39,5743.0,254.5,255.74,253.8,254.39,5743.0
2019-06-13 10:00:00,253.92,253.95,252.6,252.9,18100.0,253.92,253.95,252.6,252.9,18100.0
2019-06-13 10:30:00,252.74,252.74,249.53,249.64,8600.0,252.74,252.74,249.53,249.64,8600.0
2019-06-13 11:00:00,249.58,250.65,249.43,250.51,6913.0,249.58,250.65,249.43,250.51,6913.0
2019-06-13 11:30:00,250.49,250.6,250.12,250.43,4696.0,250.49,250.6,250.12,250.43,4696.0
2019-06-13 12:00:00,250.44,252.69,250.42,252.11,4880.0,250.44,252.69,250.42,252.11,4880.0
2019-06-13 12:30:00,252.21,253.59,252.01,253.59,1500.0,252.21,253.59,252.01,253.59,1500.0
2019-06-13 13:00:00,253.92,253.92,253.17,253.24,1128.0,253.92,253.92,253.17,253.24,1128.0
2019-06-13 13:30:00,253.21,253.47,252.81,253.27,1285.0,253.21,253.47,252.81,253.27,1285.0
2019-06-13 14:00:00,253.28,253.51,253.18,253.51,1500.0,253.28,253.51,253.18,253.51,1500.0
2019-06-13 14:30:00,253.78,254.22,253.53,253.7,3071.0,253.78,254.22,253.53,253.7,3071.0
2019-06-13 15:00:00,253.69,253.96,253.42,253.77,3915.0,253.69,253.96,253.42,253.77,3915.0
2019-06-13 15:30:00,253.93,255.01,253.91,255.01,10728.0,253.93,255.01,253.91,255.01,10728.0
2019-06-14 09:30:00,255.06,255.06,253.18,254.93,2302.0,255.06,255.06,253.18,254.93,2302.0
2019-06-14 10:00:00,254.0,254.77,253.61,254.11,8650.0,254.0,254.77,253.61,254.11,8650.0
2019-06-14 10:30:00,253.71,254.26,253.49,254.25,2400.0,253.71,254.26,253.49,254.25,2400.0
2019-06-14 11:00:00,254.56,254.63,253.64,254.63,4500.0,254.56,254.63,253.64,254.63,4500.0
2019-06-14 11:30:00,254.3,254.6,254.0,254.14,2937.0,254.3,254.6,254.0,254.14,2937.0
2019-06-14 12:00:00,254.14,254.55,253.31,254.55,6059.0,254.14,254.55,253.31,254.55,6059.0
2019-06-14 12:30:00,254.42,254.51,253.71,253.72,3700.0,254.42,254.51,253.71,253.72,3700.0
2019-06-14 13:00:00,253.91,254.45,253.71,253.84,9492.0,253.91,254.45,253.71,253.84,9492.0
2019-06-14 13:30:00,253.92,254.14,253.9,254.14,1200.0,253.92,254.14,253.9,254.14,1200.0
2019-06-14 14:00:00,254.01,254.2,253.98,254.2,1500.0,254.01,254.2,253.98,254.2,1500.0
2019-06-14 14:30:00,254.1,254.16,253.93,253.93,1510.0,254.1,254.16,253.93,253.93,1510.0
2019-06-14 15:00:00,254.07,255.0,253.99,255.0,1808.0,254.07,255.0,253.99,255.0,1808.0
2019-06-14 15:30:00,254.8,255.24,254.28,254.71,8076.0,254.8,255.24,254.28,254.71,8076.0
2019-06-17 09:30:00,255.0,257.0,253.62,257.0,10341.0,255.0,257.0,253.62,257.0,10341.0
2019-06-17 10:00:00,257.02,257.75,256.63,257.75,5727.0,257.02,257.75,256.63,257.75,5727.0
2019-06-17 10:30:00,257.39,257.51,256.81,257.0,5879.0,257.39,257.51,256.81,257.0,5879.0
2019-06-17 11:00:00,257.16,257.16,256.01,256.17,5114.0,257.16,257.16,256.01,256.17,5114.0
2019-06-17 11:30:00,256.16,256.52,255.91,256.13,2600.0,256.16,256.52,255.91,256.13,2600.0
2019-06-17 12:00:00,255.91,256.08,255.68,256.07,1400.0,255.91,256.08,255.68,256.07,1400.0
2019-06-17 12:30:00,256.13,256.55,256.13,256.41,3213.0,256.13,256.55,256.13,256.41,3213.0
2019-06-17 13:00:00,256.56,257.0,256.56,256.75,3143.0,256.56,257.0,256.56,256.75,3143.0
2019-06-17 13:30:00,256.56,257.43,256.56,257.43,4509.0,256.56,257.43,256.56,257.43,4509.0
2019-06-17 14:00:00,257.43,257.45,256.31,256.61,4491.0,257.43,257.45,256.31,256.61,4491.0
2019-06-17 14:30:00,256.77,256.94,256.64,256.93,1770.0,256.77,256.94,256.64,256.93,1770.0
2019-06-17 15:00:00,256.98,257.28,256.86,256.99,3502.0,256.98,257.28,256.86,256.99,3502.0
2019-06-17 15:30:00,256.99,257.01,254.5,254.89,18873.0,256.99,257.01,254.5,254.89,18873.0
2019-06-18 09:30:00,255.55,259.53,255.55,258.89,6576.0,255.55,259.53,255.55,258.89,6576.0
2019-06-18 10:00:00,258.8,259.0,258.06,258.81,5601.0,258.8,259.0,258.06,258.81,5601.0
2019-06-18 10:30:00,258.99,259.05,257.41,257.83,6500.0,258.99,259.05,257.41,257.83,6500.0
2019-06-18 11:00:00,258.42,258.7,257.91,258.14,10407.0,258.42,258.7,257.91,258.14,10407.0
2019-06-18 11:30:00,258.41,258.84,258.04,258.55,4743.0,258.41,258.84,258.04,258.55,4743.0
2019-06-18 12:00:00,258.45,258.52,257.84,258.16,2350.0,258.45,258.52,257.84,258.16,2350.0
2019-06-18 12:30:00,257.98,258.14,257.47,257.47,2400.0,257.98,258.14,257.47,257.47,2400.0
2019-06-18 13:00:00,257.53,257.53,256.8,256.81,3329.0,257.53,257.53,256.8,256.81,3329.0
2019-06-18 13:30:00,256.82,256.93,256.24,256.77,5828.0,256.82,256.93,256.24,256.77,5828.0
2019-06-18 14:00:00,257.12,258.01,257.12,257.92,2600.0,257.12,258.01,257.12,257.92,2600.0
2019-06-18 14:30:00,257.92,257.99,256.81,257.21,6406.0,257.92,257.99,256.81,257.21,6406.0
2019-06-18 15:00:00,257.19,258.16,257.19,257.81,7123.0,257.19,258.16,257.19,257.81,7123.0
2019-06-18 15:30:00,257.64,257.84,257.34,257.47,7624.0,257.64,257.84,257.34,257.47,7624.0
2019-06-19 09:30:00,257.5,258.94,257.45,257.94,7039.0,257.5,258.94,257.45,257.94,7039.0
2019-06-19 10:00:00,258.41,258.99,258.41,258.53,4127.0,258.41,258.99,258.41,258.53,4127.0
2019-06-19 10:30:00,258.49,258.6,257.17,257.53,10540.0,258.49,258.6,257.17,257.53,10540.0
2019-06-19 11:00:00,257.66,258.06,257.11,257.88,4023.0,257.66,258.06,257.11,257.88,4023.0
2019-06-19 11:30:00,257.6,258.5,257.39,258.5,8102.0,257.6,258.5,257.39,258.5,8102.0
2019-06-19 12:00:00,258.27,258.42,257.78,258.05,7343.0,258.27,258.42,257.78,258.05,7343.0
2019-06-19 12:30:00,257.86,257.89,257.38,257.76,3171.0,257.86,257.89,257.38,257.76,3171.0
2019-06-19 13:00:00,257.6,257.6,256.84,256.98,2100.0,257.6,257.6,256.84,256.98,2100.0
2019-06-19 13:30:00,257.03,258.21,257.02,258.21,4050.0,257.03,258.21,257.02,258.21,4050.0
2019-06-19 14:00:00,258.19,259.51,257.69,259.51,3397.0,258.19,259.51,257.69,259.51,3397.0
2019-06-19 14:30:00,259.88,260.18,259.37,260.18,5675.0,259.88,260.18,259.37,260.18,5675.0
2019-06-19 15:00:00,260.37,261.82,260.37,261.59,10623.0,260.37,261.82,260.37,261.59,10623.0
2019-06-19 15:30:00,261.59,262.38,261.26,261.47,43261.0,261.59,262.38,261.26,261.47,43261.0
2019-06-20 09:30:00,264.37,265.49,263.6,265.35,7001.0,264.37,265.49,263.6,265.35,7001.0
2019-06-20 10:00:00,265.07,266.88,264.6,265.83,9940.0,265.07,266.88,264.6,265.83,9940.0
2019-06-20 10:30:00,266.03,266.27,265.12,266.27,4516.0,266.03,266.27,265.12,266.27,4516.0
2019-06-20 11:00:00,266.28,266.68,266.0,266.26,7791.0,266.28,266.68,266.0,266.26,7791.0
2019-06-20 11:30:00,266.01,267.39,266.01,267.17,1455.0,266.01,267.39,266.01,267.17,1455.0
2019-06-20 12:00:00,267.38,267.68,265.91,267.05,8112.0,267.38,267.68,265.91,267.05,8112.0
2019-06-20 12:30:00,267.08,267.25,266.31,267.25,6005.0,267.08,267.25,266.31,267.25,6005.0
2019-06-20 13:00:00,267.25,267.62,266.88,267.43,3122.0,267.25,267.62,266.88,267.43,3122.0
2019-06-20 13:30:00,267.46,267.56,266.09,266.26,4107.0,267.46,267.56,266.09,266.26,4107.0
2019-06-20 14:00:00,266.22,267.0,266.22,266.57,5345.0,266.22,267.0,266.22,266.57,5345.0
2019-06-20 14:30:00,266.92,267.72,266.92,267.48,7482.0,266.92,267.72,266.92,267.48,7482.0
2019-06-20 15:00:00,267.45,267.69,267.01,267.69,7000.0,267.45,267.69,267.01,267.69,7000.0
2019-06-20 15:30:00,267.69,268.12,267.57,267.59,22325.0,267.69,268.12,267.57,267.59,22325.0
2019-06-21 09:30:00,268.1,268.1,266.16,266.83,34234.0,268.1,268.1,266.16,266.83,34234.0
2019-06-21 10:00:00,266.71,268.44,266.71,267.85,4189.0,266.71,268.44,266.71,267.85,4189.0
2019-06-21 10:30:00,267.85,269.35,267.85,269.33,8400.0,267.85,269.35,267.85,269.33,8400.0
2019-06-21 11:00:00,269.18,269.35,267.97,268.07,4707.0,269.18,269.35,267.97,268.07,4707.0
2019-06-21 11:30:00,268.13,268.27,266.05,267.26,6075.0,268.13,268.27,266.05,267.26,6075.0
2019-06-21 12:00:00,267.07,267.64,266.69,267.19,6370.0,267.07,267.64,266.69,267.19,6370.0
2019-06-21 12:30:00,267.06,267.35,266.7,266.75,12480.0,267.06,267.35,266.7,266.75,12480.0
2019-06-21 13:00:00,266.49,266.68,265.9,266.15,4500.0,266.49,266.68,265.9,266.15,4500.0
2019-06-21 13:30:00,266.3,266.75,266.2,266.58,3742.0,266.3,266.75,266.2,266.58,3742.0
2019-06-21 14:00:00,266.7,267.09,265.98,266.42,4734.0,266.7,267.09,265.98,266.42,4734.0
2019-06-21 14:30:00,266.5,267.35,266.5,267.05,6164.0,266.5,267.35,266.5,267.05,6164.0
2019-06-21 15:00:00,266.82,267.09,265.77,266.15,11551.0,266.82,267.09,265.77,266.15,11551.0
2019-06-21 15:30:00,265.98,266.24,264.61,264.84,34908.0,265.98,266.24,264.61,264.84,34908.0
2019-06-24 09:30:00,265.43,266.55,265.0,265.03,3648.0,265.43,266.55,265.0,265.03,3648.0
2019-06-24 10:00:00,264.92,266.82,264.92,266.82,2500.0,264.92,266.82,264.92,266.82,2500.0
2019-06-24 10:30:00,266.58,267.2,265.96,266.88,20019.0,266.58,267.2,265.96,266.88,20019.0
2019-06-24 11:00:00,266.59,267.78,266.58,267.68,3993.0,266.59,267.78,266.58,267.68,3993.0
2019-06-24 11:30:00,267.72,268.54,267.71,268.19,5600.0,267.72,268.54,267.71,268.19,5600.0
2019-06-24 12:00:00,268.2,268.2,267.1,267.1,5769.0,268.2,268.2,267.1,267.1,5769.0
2019-06-24 12:30:00,267.72,268.09,267.67,267.9,1600.0,267.72,268.09,267.67,267.9,1600.0
2019-06-24 13:00:00,268.05,268.1,267.42,267.82,4678.0,268.05,268.1,267.42,267.82,4678.0
2019-06-24 13:30:00,267.38,267.84,267.37,267.84,3201.0,267.38,267.84,267.37,267.84,3201.0
2019-06-24 14:00:00,267.9,268.09,266.93,267.04,5597.0,267.9,268.09,266.93,267.04,5597.0
2019-06-24 14:30:00,267.13,267.13,266.37,266.56,2800.0,267.13,267.13,266.37,266.56,2800.0
2019-06-24 15:00:00,266.66,266.76,266.28,266.28,20130.0,266.66,266.76,266.28,266.28,20130.0
2019-06-24 15:30:00,266.32,267.08,266.32,266.36,21815.0,266.32,267.08,266.32,266.36,21815.0
2019-06-25 09:30:00,266.3,267.04,265.62,266.54,3545.0,266.3,267.04,265.62,266.54,3545.0
2019-06-25 10:00:00,266.49,267.48,265.0,265.82,7682.0,266.49,267.48,265.0,265.82,7682.0
2019-06-25 10:30:00,265.43,265.65,264.14,264.6,5760.0,265.43,265.65,264.14,264.6,5760.0
2019-06-25 11:00:00,264.71,265.19,264.37,265.0,2700.0,264.71,265.19,264.37,265.0,2700.0
2019-06-25 11:30:00,265.16,266.04,264.98,265.92,7446.0,265.16,266.04,264.98,265.92,7446.0
2019-06-25 12:00:00,265.82,266.2,265.61,265.91,18859.0,265.82,266.2,265.61,265.91,18859.0
2019-06-25 12:30:00,266.1,267.45,265.74,267.45,13412.0,266.1,267.45,265.74,267.45,13412.0
2019-06-25 13:00:00,266.91,267.33,266.85,267.33,6811.0,266.91,267.33,266.85,267.33,6811.0
2019-06-25 13:30:00,267.25,267.35,266.91,267.06,6169.0,267.25,267.35,266.91,267.06,6169.0
2019-06-25 14:00:00,267.0,267.12,266.1,266.25,9529.0,267.0,267.12,266.1,266.25,9529.0
2019-06-25 14:30:00,266.22,266.31,265.34,266.15,17049.0,266.22,266.31,265.34,266.15,17049.0
2019-06-25 15:00:00,265.88,266.95,265.82,266.81,9105.0,265.88,266.95,265.82,266.81,9105.0
2019-06-25 15:30:00,266.81,267.0,265.62,265.98,24158.0,266.81,267.0,265.62,265.98,24158.0
2019-06-26 09:30:00,267.37,267.62,266.25,267.62,4469.0,267.37,267.62,266.25,267.62,4469.0
2019-06-26 10:00:00,267.09,267.41,264.98,265.14,15904.0,267.09,267.41,264.98,265.14,15904.0
2019-06-26 10:30:00,265.45,266.12,265.05,265.4,4300.0,265.45,266.12,265.05,265.4,4300.0
2019-06-26 11:00:00,265.5,267.05,265.5,266.74,2620.0,265.5,267.05,265.5,266.74,2620.0
2019-06-26 11:30:00,266.51,266.73,265.86,266.49,2500.0,266.51,266.73,265.86,266.49,2500.0
2019-06-26 12:00:00,266.52,266.52,265.27,265.4,2316.0,266.52,266.52,265.27,265.4,2316.0
2019-06-26 12:30:00,265.46,265.61,265.3,265.54,800.0,265.46,265.61,265.3,265.54,800.0
2019-06-26 13:00:00,265.54,265.54,265.38,265.5,740.0,265.54,265.54,265.38,265.5,740.0
2019-06-26 13:30:00,265.32,265.32,264.83,265.3,2044.0,265.32,265.32,264.83,265.3,2044.0
2019-06-26 14:00:00,265.53,266.33,265.5,265.81,4387.0,265.53,266.33,265.5,265.81,4387.0
2019-06-26 14:30:00,265.58,265.95,265.28,265.95,700.0,265.58,265.95,265.28,265.95,700.0
2019-06-26 15:00:00,265.79,266.53,265.71,266.21,2162.0,265.79,266.53,265.71,266.21,2162.0
2019-06-26 15:30:00,265.94,266.23,265.0,265.63,18347.0,265.94,266.23,265.0,265.63,18347.0
2019-06-27 09:30:00,265.73,265.83,262.86,265.16,13250.0,265.73,265.83,262.86,265.16,13250.0
2019-06-27 10:00:00,264.05,264.57,263.99,264.27,3819.0,264.05,264.57,263.99,264.27,3819.0
2019-06-27 10:30:00,264.07,264.35,263.54,263.54,2344.0,264.07,264.35,263.54,263.54,2344.0
2019-06-27 11:00:00,263.98,264.75,263.77,264.51,2300.0,263.98,264.75,263.77,264.51,2300.0
2019-06-27 11:30:00,264.29,266.02,264.29,265.86,5600.0,264.29,266.02,264.29,265.86,5600.0
2019-06-27 12:00:00,266.0,266.6,265.89,266.5,16715.0,266.0,266.6,265.89,266.5,16715.0
2019-06-27 12:30:00,266.6,267.57,266.44,267.08,2917.0,266.6,267.57,266.44,267.08,2917.0
2019-06-27 13:00:00,266.71,266.71,266.29,266.62,1900.0,266.71,266.71,266.29,266.62,1900.0
2019-06-27 13:30:00,266.62,267.09,266.61,267.09,1800.0,266.62,267.09,266.61,267.09,1800.0
2019-06-27 14:00:00,266.8,267.36,266.59,267.18,5500.0,266.8,267.36,266.59,267.18,5500.0
2019-06-27 14:30:00,267.56,267.7,267.26,267.7,5074.0,267.56,267.7,267.26,267.7,5074.0
2019-06-27 15:00:00,267.7,268.3,267.53,267.72,8332.0,267.7,268.3,267.53,267.72,8332.0
2019-06-27 15:30:00,266.79,268.07,266.79,267.72,13741.0,266.79,268.07,266.79,267.72,13741.0
2019-06-28 09:30:00,268.42,269.16,267.4,268.09,4995.0,268.42,269.16,267.4,268.09,4995.0
2019-06-28 10:00:00,268.47,269.71,268.46,268.79,4133.0,268.47,269.71,268.46,268.79,4133.0
2019-06-28 10:30:00,268.8,269.8,268.33,269.8,7120.0,268.8,269.8,268.33,269.8,7120.0
2019-06-28 11:00:00,269.63,269.91,269.14,269.91,7432.0,269.63,269.91,269.14,269.91,7432.0
2019-06-28 11:30:00,269.94,270.72,269.8,270.69,5531.0,269.94,270.72,269.8,270.69,5531.0
2019-06-28 12:00:00,270.61,271.26,270.12,271.25,3131.0,270.61,271.26,270.12,271.25,3131.0
2019-06-28 12:30:00,271.12,271.33,270.89,270.99,5806.0,271.12,271.33,270.89,270.99,5806.0
2019-06-28 13:00:00,270.91,271.3,270.73,271.3,2911.0,270.91,271.3,270.73,271.3,2911.0
2019-06-28 13:30:00,271.26,271.29,270.97,271.29,4300.0,271.26,271.29,270.97,271.29,4300.0
2019-06-28 14:00:00,271.36,272.68,271.36,272.43,8213.0,271.36,272.68,271.36,272.43,8213.0
2019-06-28 14:30:00,272.43,273.16,271.85,272.26,20629.0,272.43,273.16,271.85,272.26,20629.0
2019-06-28 15:00:00,272.35,273.1,272.24,272.49,9487.0,272.35,273.1,272.24,272.49,9487.0
2019-06-28 15:30:00,272.5,273.86,272.23,273.42,54324.0,272.5,273.86,272.23,273.42,54324.0
2019-07-01 09:30:00,276.12,277.47,273.74,275.38,11444.0,276.12,277.47,273.74,275.38,11444.0
2019-07-01 10:00:00,275.41,276.54,275.0,275.51,9851.0,275.41,276.54,275.0,275.51,9851.0
2019-07-01 10:30:00,275.51,276.88,275.31,276.1,12105.0,275.51,276.88,275.31,276.1,12105.0
2019-07-01 11:00:00,275.95,276.83,275.95,276.5,22191.0,275.95,276.83,275.95,276.5,22191.0
2019-07-01 11:30:00,276.67,277.09,276.49,277.05,22386.0,276.67,277.09,276.49,277.05,22386.0
2019-07-01 12:00:00,276.84,277.45,276.25,277.15,22319.0,276.84,277.45,276.25,277.15,22319.0
2019-07-01 12:30:00,277.08,277.21,275.69,276.53,19605.0,277.08,277.21,275.69,276.53,19605.0
2019-07-01 13:00:00,276.35,276.71,275.31,275.48,3538.0,276.35,276.71,275.31,275.48,3538.0
2019-07-01 13:30:00,275.11,276.05,275.11,276.05,4369.0,275.11,276.05,275.11,276.05,4369.0
2019-07-01 14:00:00,276.03,276.5,275.74,275.74,7137.0,276.03,276.5,275.74,275.74,7137.0
2019-07-01 14:30:00,275.73,275.99,275.51,275.69,5246.0,275.73,275.99,275.51,275.69,5246.0
2019-07-01 15:00:00,275.8,276.29,275.71,275.9,7145.0,275.8,276.29,275.71,275.9,7145.0
2019-07-01 15:30:00,276.05,276.41,275.48,275.68,21918.0,276.05,276.41,275.48,275.68,21918.0
2019-07-02 09:30:00,276.1,276.54,275.0,275.66,4826.0,276.1,276.54,275.0,275.66,4826.0
2019-07-02 10:00:00,275.47,277.3,274.86,276.76,14952.0,275.47,277.3,274.86,276.76,14952.0
2019-07-02 10:30:00,277.19,278.32,276.82,277.58,6659.0,277.19,278.32,276.82,277.58,6659.0
2019-07-02 11:00:00,277.74,277.93,277.25,277.5,2792.0,277.74,277.93,277.25,277.5,2792.0
2019-07-02 11:30:00,277.23,277.99,276.42,277.97,6372.0,277.23,277.99,276.42,277.97,6372.0
2019-07-02 12:00:00,277.99,278.47,277.5,278.09,4983.0,277.99,278.47,277.5,278.09,4983.0
2019-07-02 12:30:00,278.12,278.48,278.04,278.28,11455.0,278.12,278.48,278.04,278.28,11455.0
2019-07-02 13:00:00,278.54,278.74,278.3,278.33,2500.0,278.54,278.74,278.3,278.33,2500.0
2019-07-02 13:30:00,278.22,278.22,277.74,277.97,3340.0,278.22,278.22,277.74,277.97,3340.0
2019-07-02 14:00:00,277.74,277.98,277.73,277.81,4157.0,277.74,277.98,277.73,277.81,4157.0
2019-07-02 14:30:00,277.8,277.8,276.67,276.71,3125.0,277.8,277.8,276.67,276.71,3125.0
2019-07-02 15:00:00,276.82,277.01,276.14,276.73,6891.0,276.82,277.01,276.14,276.73,6891.0
2019-07-02 15:30:00,276.89,277.73,276.68,277.61,24553.0,276.89,277.73,276.68,277.61,24553.0
2019-07-03 09:30:00,278.35,278.46,277.04,277.47,16185.0,278.35,278.46,277.04,277.47,16185.0
2019-07-03 10:00:00,277.63,278.44,277.63,278.44,1847.0,277.63,278.44,277.63,278.44,1847.0
2019-07-03 10:30:00,278.63,279.15,278.0,278.36,2571.0,278.63,279.15,278.0,278.36,2571.0
2019-07-03 11:00:00,278.14,278.51,277.02,277.03,5430.0,278.14,278.51,277.02,277.03,5430.0
2019-07-03 11:30:00,277.29,277.83,277.16,277.79,2913.0,277.29,277.83,277.16,277.79,2913.0
2019-07-03 12:00:00,278.16,278.3,277.85,278.14,3000.0,278.16,278.3,277.85,278.14,3000.0
2019-07-03 12:30:00,277.91,278.32,277.68,277.95,7861.0,277.91,278.32,277.68,277.95,7861.0
2019-07-05 09:30:00,276.55,278.19,276.55,276.8,4770.0,276.55,278.19,276.55,276.8,4770.0
2019-07-05 10:00:00,276.98,277.34,276.24,276.5,20449.0,276.98,277.34,276.24,276.5,20449.0
2019-07-05 10:30:00,276.33,276.33,274.91,274.96,2368.0,276.33,276.33,274.91,274.96,2368.0
2019-07-05 11:00:00,274.76,275.58,274.76,275.06,8100.0,274.76,275.58,274.76,275.06,8100.0
2019-07-05 11:30:00,275.54,275.82,275.03,275.3,8507.0,275.54,275.82,275.03,275.3,8507.0
2019-07-05 12:00:00,275.22,275.87,275.22,275.67,4666.0,275.22,275.87,275.22,275.67,4666.0
2019-07-05 12:30:00,275.73,276.42,275.73,276.42,1000.0,275.73,276.42,275.73,276.42,1000.0
2019-07-05 13:00:00,276.56,277.07,276.46,276.46,3350.0,276.56,277.07,276.46,276.46,3350.0
2019-07-05 13:30:00,276.25,276.49,276.25,276.49,300.0,276.25,276.49,276.25,276.49,300.0
2019-07-05 14:00:00,276.69,276.84,276.46,276.57,1962.0,276.69,276.84,276.46,276.57,1962.0
2019-07-05 14:30:00,277.02,277.43,276.82,277.1,9887.0,277.02,277.43,276.82,277.1,9887.0
2019-07-05 15:00:00,277.1,277.59,276.98,276.98,5336.0,277.1,277.59,276.98,276.98,5336.0
2019-07-05 15:30:00,277.19,277.75,276.89,277.0,24069.0,277.19,277.75,276.89,277.0,24069.0
2019-07-08 09:30:00,275.62,276.5,274.9,276.17,13467.0,275.62,276.5,274.9,276.17,13467.0
2019-07-08 10:00:00,276.16,276.79,276.12,276.13,2940.0,276.16,276.79,276.12,276.13,2940.0
2019-07-08 10:30:00,275.6,275.85,274.92,275.23,2298.0,275.6,275.85,274.92,275.23,2298.0
2019-07-08 11:00:00,275.22,275.59,275.0,275.01,4829.0,275.22,275.59,275.0,275.01,4829.0
2019-07-08 11:30:00,274.98,275.59,274.79,275.27,2383.0,274.98,275.59,274.79,275.27,2383.0
2019-07-08 12:00:00,275.14,275.4,274.55,274.55,2826.0,275.14,275.4,274.55,274.55,2826.0
2019-07-08 12:30:00,274.68,274.82,274.32,274.37,4364.0,274.68,274.82,274.32,274.37,4364.0
2019-07-08 13:00:00,274.75,274.86,274.13,274.21,5046.0,274.75,274.86,274.13,274.21,5046.0
2019-07-08 13:30:00,274.22,275.09,273.94,274.78,18355.0,274.22,275.09,273.94,274.78,18355.0
2019-07-08 14:00:00,274.64,274.64,273.54,273.54,2522.0,274.64,274.64,273.54,273.54,2522.0
2019-07-08 14:30:00,273.8,274.6,273.79,273.93,2770.0,273.8,274.6,273.79,273.93,2770.0
2019-07-08 15:00:00,273.91,274.37,273.91,274.06,2617.0,273.91,274.37,273.91,274.06,2617.0
2019-07-08 15:30:00,274.22,274.57,273.98,274.46,18447.0,274.22,274.57,273.98,274.46,18447.0
2019-07-09 09:30:00,273.79,273.88,271.1,271.84,9817.0,273.79,273.88,271.1,271.84,9817.0
2019-07-09 10:00:00,271.8,272.48,271.39,272.07,3067.0,271.8,272.48,271.39,272.07,3067.0
2019-07-09 10:30:00,272.35,272.45,271.43,271.43,3200.0,272.35,272.45,271.43,271.43,3200.0
2019-07-09 11:00:00,271.81,272.48,271.34,271.45,7551.0,271.81,272.48,271.34,271.45,7551.0
2019-07-09 11:30:00,271.38,272.21,271.09,271.99,7743.0,271.38,272.21,271.09,271.99,7743.0
2019-07-09 12:00:00,271.98,272.5,271.86,272.29,3500.0,271.98,272.5,271.86,272.29,3500.0
2019-07-09 12:30:00,272.14,272.67,272.06,272.06,1520.0,272.14,272.67,272.06,272.06,1520.0
2019-07-09 13:00:00,272.35,272.53,272.1,272.53,2094.0,272.35,272.53,272.1,272.53,2094.0
2019-07-09 13:30:00,272.7,272.92,272.4,272.77,2000.0,272.7,272.92,272.4,272.77,2000.0
2019-07-09 14:00:00,272.82,273.01,272.65,272.67,1652.0,272.82,273.01,272.65,272.67,1652.0
2019-07-09 14:30:00,272.94,273.53,272.7,273.22,5233.0,272.94,273.53,272.7,273.22,5233.0
2019-07-09 15:00:00,273.36,273.79,273.33,273.69,3890.0,273.36,273.79,273.33,273.69,3890.0
2019-07-09 15:30:00,273.72,274.81,273.5,274.72,18643.0,273.72,274.81,273.5,274.72,18643.0
2019-07-10 09:30:00,276.09,277.63,276.0,276.62,13422.0,276.09,277.63,276.0,276.62,13422.0
2019-07-10 10:00:00,277.6,277.6,275.08,275.38,2709.0,277.6,277.6,275.08,275.38,2709.0
2019-07-10 10:30:00,275.09,275.09,273.09,273.69,4900.0,275.09,275.09,273.09,273.69,4900.0
2019-07-10 11:00:00,273.87,274.18,272.67,274.18,3300.0,273.87,274.18,272.67,274.18,3300.0
2019-07-10 11:30:00,274.0,274.69,273.71,273.71,3500.0,274.0,274.69,273.71,273.71,3500.0
2019-07-10 12:00:00,274.1,274.1,273.2,273.2,1800.0,274.1,274.1,273.2,273.2,1800.0
2019-07-10 12:30:00,273.32,273.83,273.1,273.83,2500.0,273.32,273.83,273.1,273.83,2500.0
2019-07-10 13:00:00,273.79,273.91,273.28,273.48,2300.0,273.79,273.91,273.28,273.48,2300.0
2019-07-10 13:30:00,273.24,273.28,272.3,272.3,3050.0,273.24,273.28,272.3,272.3,3050.0
2019-07-10 14:00:00,272.6,272.98,272.1,272.24,2122.0,272.6,272.98,272.1,272.24,2122.0
2019-07-10 14:30:00,272.06,272.52,271.46,272.5,5302.0,272.06,272.52,271.46,272.5,5302.0
2019-07-10 15:00:00,272.31,272.75,271.85,271.94,5874.0,272.31,272.75,271.85,271.94,5874.0
2019-07-10 15:30:00,271.99,272.29,271.28,271.84,14641.0,271.99,272.29,271.28,271.84,14641.0
2019-07-11 09:30:00,272.48,273.61,270.22,270.88,10531.0,272.48,273.61,270.22,270.88,10531.0
2019-07-11 10:00:00,271.23,271.47,270.52,270.69,3044.0,271.23,271.47,270.52,270.69,3044.0
2019-07-11 10:30:00,270.61,271.31,270.39,270.96,4256.0,270.61,271.31,270.39,270.96,4256.0
2019-07-11 11:00:00,270.93,271.0,270.56,270.81,3058.0,270.93,271.0,270.56,270.81,3058.0
2019-07-11 11:30:00,270.65,272.04,270.65,271.82,4009.0,270.65,272.04,270.65,271.82,4009.0
2019-07-11 12:00:00,272.08,272.21,271.48,271.79,3569.0,272.08,272.21,271.48,271.79,3569.0
2019-07-11 12:30:00,271.89,271.99,271.6,271.99,2900.0,271.89,271.99,271.6,271.99,2900.0
2019-07-11 13:00:00,271.79,271.96,271.59,271.72,4100.0,271.79,271.96,271.59,271.72,4100.0
2019-07-11 13:30:00,271.5,272.36,271.08,272.33,10369.0,271.5,272.36,271.08,272.33,10369.0
2019-07-11 14:00:00,272.04,272.28,271.79,271.79,6156.0,272.04,272.28,271.79,271.79,6156.0
2019-07-11 14:30:00,271.79,271.81,271.1,271.68,11977.0,271.79,271.81,271.1,271.68,11977.0
2019-07-11 15:00:00,271.59,272.04,271.07,271.15,6388.0,271.59,272.04,271.07,271.15,6388.0
2019-07-11 15:30:00,271.16,272.43,271.07,272.43,20269.0,271.16,272.43,271.07,272.43,20269.0
2019-07-12 09:30:00,272.9,274.74,272.88,272.91,19160.0,272.9,274.74,272.88,272.91,19160.0
2019-07-12 10:00:00,272.93,273.55,272.34,272.81,5008.0,272.93,273.55,272.34,272.81,5008.0
2019-07-12 10:30:00,273.06,273.83,272.42,273.82,17670.0,273.06,273.83,272.42,273.82,17670.0
2019-07-12 11:00:00,273.71,274.99,273.71,274.85,3741.0,273.71,274.99,273.71,274.85,3741.0
2019-07-12 11:30:00,274.85,275.93,274.68,275.69,7880.0,274.85,275.93,274.68,275.69,7880.0
2019-07-12 12:00:00,275.73,276.05,275.35,275.54,5009.0,275.73,276.05,275.35,275.54,5009.0
2019-07-12 12:30:00,275.76,276.42,275.74,276.41,4300.0,275.76,276.42,275.74,276.41,4300.0
2019-07-12 13:00:00,276.18,276.37,275.07,275.33,13850.0,276.18,276.37,275.07,275.33,13850.0
2019-07-12 13:30:00,275.31,276.01,275.22,276.01,2686.0,275.31,276.01,275.22,276.01,2686.0
2019-07-12 14:00:00,276.31,276.31,275.87,275.94,1500.0,276.31,276.31,275.87,275.94,1500.0
2019-07-12 14:30:00,275.85,277.48,275.85,277.36,3337.0,275.85,277.48,275.85,277.36,3337.0
2019-07-12 15:00:00,277.26,277.77,277.06,277.46,9513.0,277.26,277.77,277.06,277.46,9513.0
2019-07-12 15:30:00,277.52,278.39,277.37,277.84,24904.0,277.52,278.39,277.37,277.84,24904.0
2019-07-15 09:30:00,279.61,279.96,278.37,279.0,23130.0,279.61,279.96,278.37,279.0,23130.0
2019-07-15 10:00:00,278.94,279.25,277.7,277.7,3287.0,278.94,279.25,277.7,277.7,3287.0
2019-07-15 10:30:00,278.32,278.68,277.6,278.31,3470.0,278.32,278.68,277.6,278.31,3470.0
2019-07-15 11:00:00,278.42,278.85,277.95,278.47,3000.0,278.42,278.85,277.95,278.47,3000.0
2019-07-15 11:30:00,278.66,279.0,278.38,278.98,10805.0,278.66,279.0,278.38,278.98,10805.0
2019-07-15 12:00:00,278.75,278.91,278.1,278.51,2460.0,278.75,278.91,278.1,278.51,2460.0
2019-07-15 12:30:00,278.53,278.73,277.69,278.05,8407.0,278.53,278.73,277.69,278.05,8407.0
2019-07-15 13:00:00,277.75,278.02,277.48,277.9,2527.0,277.75,278.02,277.48,277.9,2527.0
2019-07-15 13:30:00,277.94,278.52,277.94,278.44,1842.0,277.94,278.52,277.94,278.44,1842.0
2019-07-15 14:00:00,278.36,278.8,277.95,278.68,4267.0,278.36,278.8,277.95,278.68,4267.0
2019-07-15 14:30:00,278.53,278.69,277.96,278.34,8560.0,278.53,278.69,277.96,278.34,8560.0
2019-07-15 15:00:00,278.63,278.65,277.9,278.1,9467.0,278.63,278.65,277.9,278.1,9467.0
2019-07-15 15:30:00,278.21,278.6,277.92,278.47,19133.0,278.21,278.6,277.92,278.47,19133.0
2019-07-16 09:30:00,278.32,279.2,277.9,278.73,12891.0,278.32,279.2,277.9,278.73,12891.0
2019-07-16 10:00:00,279.11,279.44,278.83,279.14,11364.0,279.11,279.44,278.83,279.14,11364.0
2019-07-16 10:30:00,279.25,279.66,279.0,279.66,3380.0,279.25,279.66,279.0,279.66,3380.0
2019-07-16 11:00:00,279.65,279.95,279.0,279.03,2246.0,279.65,279.95,279.0,279.03,2246.0
2019-07-16 11:30:00,279.22,280.11,279.22,279.53,4333.0,279.22,280.11,279.22,279.53,4333.0
2019-07-16 12:00:00,279.53,280.41,279.08,280.1,5244.0,279.53,280.41,279.08,280.1,5244.0
2019-07-16 12:30:00,279.99,280.07,279.37,279.96,4999.0,279.99,280.07,279.37,279.96,4999.0
2019-07-16 13:00:00,280.1,280.81,280.05,280.74,2100.0,280.1,280.81,280.05,280.74,2100.0
2019-07-16 13:30:00,280.39,281.09,280.24,280.7,5011.0,280.39,281.09,280.24,280.7,5011.0
2019-07-16 14:00:00,280.57,281.27,280.4,280.56,2307.0,280.57,281.27,280.4,280.56,2307.0
2019-07-16 14:30:00,280.4,280.97,280.1,280.1,5611.0,280.4,280.97,280.1,280.1,5611.0
2019-07-16 15:00:00,280.42,281.11,280.05,280.85,5500.0,280.42,281.11,280.05,280.85,5500.0
2019-07-16 15:30:00,280.79,281.01,280.11,280.46,13224.0,280.79,281.01,280.11,280.46,13224.0
2019-07-17 09:30:00,278.59,280.96,276.2,277.78,13371.0,278.59,280.96,276.2,277.78,13371.0
2019-07-17 10:00:00,277.66,278.53,277.4,277.84,5786.0,277.66,278.53,277.4,277.84,5786.0
2019-07-17 10:30:00,277.86,277.93,276.64,276.92,7074.0,277.86,277.93,276.64,276.92,7074.0
2019-07-17 11:00:00,277.52,278.41,277.52,278.18,3403.0,277.52,278.41,277.52,278.18,3403.0
2019-07-17 11:30:00,278.25,278.91,277.98,278.64,3313.0,278.25,278.91,277.98,278.64,3313.0
2019-07-17 12:00:00,278.69,279.16,278.3,278.4,1900.0,278.69,279.16,278.3,278.4,1900.0
2019-07-17 12:30:00,278.44,278.57,278.08,278.22,11727.0,278.44,278.57,278.08,278.22,11727.0
2019-07-17 13:00:00,278.38,278.96,278.24,278.9,5471.0,278.38,278.96,278.24,278.9,5471.0
2019-07-17 13:30:00,278.88,279.22,278.85,279.01,2900.0,278.88,279.22,278.85,279.01,2900.0
2019-07-17 14:00:00,278.74,278.94,278.48,278.62,2700.0,278.74,278.94,278.48,278.62,2700.0
2019-07-17 14:30:00,278.37,278.6,278.09,278.24,4300.0,278.37,278.6,278.09,278.24,4300.0
2019-07-17 15:00:00,278.12,278.57,276.98,277.33,5867.0,278.12,278.57,276.98,277.33,5867.0
2019-07-17 15:30:00,277.33,277.69,276.32,276.32,13572.0,277.33,277.69,276.32,276.32,13572.0
2019-07-18 09:30:00,276.11,277.31,275.06,275.22,16543.0,276.11,277.31,275.06,275.22,16543.0
2019-07-18 10:00:00,275.17,275.91,275.05,275.85,4512.0,275.17,275.91,275.05,275.85,4512.0
2019-07-18 10:30:00,276.04,276.54,276.02,276.52,3100.0,276.04,276.54,276.02,276.52,3100.0
2019-07-18 11:00:00,276.55,277.09,275.65,275.82,2440.0,276.55,277.09,275.65,275.82,2440.0
2019-07-18 11:30:00,275.72,275.88,275.04,275.88,4008.0,275.72,275.88,275.04,275.88,4008.0
2019-07-18 12:00:00,275.71,277.42,275.71,277.1,2800.0,275.71,277.42,275.71,277.1,2800.0
2019-07-18 12:30:00,277.43,277.61,275.98,275.99,2500.0,277.43,277.61,275.98,275.99,2500.0
2019-07-18 13:00:00,276.16,276.9,276.16,276.81,8009.0,276.16,276.9,276.16,276.81,8009.0
2019-07-18 13:30:00,277.14,277.14,276.42,276.55,1300.0,277.14,277.14,276.42,276.55,1300.0
2019-07-18 14:00:00,276.67,277.57,276.3,277.55,3119.0,276.67,277.57,276.3,277.55,3119.0
2019-07-18 14:30:00,277.53,277.84,277.28,277.29,2000.0,277.53,277.84,277.28,277.29,2000.0
2019-07-18 15:00:00,277.25,277.74,276.39,276.73,4227.0,277.25,277.74,276.39,276.73,4227.0
2019-07-18 15:30:00,276.79,277.16,275.77,276.59,23764.0,276.79,277.16,275.77,276.59,23764.0
2019-07-19 09:30:00,277.46,278.57,276.77,278.21,23849.0,277.46,278.57,276.77,278.21,23849.0
2019-07-19 10:00:00,278.9,280.06,278.59,279.03,2000.0,278.9,280.06,278.59,279.03,2000.0
2019-07-19 10:30:00,279.2,279.57,278.25,278.9,10618.0,279.2,279.57,278.25,278.9,10618.0
2019-07-19 11:00:00,278.94,279.15,278.37,278.75,6409.0,278.94,279.15,278.37,278.75,6409.0
2019-07-19 11:30:00,278.94,279.5,278.62,279.13,7651.0,278.94,279.5,278.62,279.13,7651.0
2019-07-19 12:00:00,279.46,280.34,279.46,279.92,1674.0,279.46,280.34,279.46,279.92,1674.0
2019-07-19 12:30:00,280.22,280.55,280.07,280.54,1984.0,280.22,280.55,280.07,280.54,1984.0
2019-07-19 13:00:00,280.36,280.51,279.99,280.06,2209.0,280.36,280.51,279.99,280.06,2209.0
2019-07-19 13:30:00,279.94,280.33,279.55,279.84,4803.0,279.94,280.33,279.55,279.84,4803.0
2019-07-19 14:00:00,280.25,280.25,278.9,279.05,8111.0,280.25,280.25,278.9,279.05,8111.0
2019-07-19 14:30:00,279.4,279.87,279.3,279.37,4458.0,279.4,279.87,279.3,279.37,4458.0
2019-07-19 15:00:00,279.41,279.41,278.2,278.71,2600.0,279.41,279.41,278.2,278.71,2600.0
2019-07-19 15:30:00,278.64,279.19,278.01,278.11,14684.0,278.64,279.19,278.01,278.11,14684.0
2019-07-22 09:30:00,278.87,279.21,277.57,279.03,10688.0,278.87,279.21,277.57,279.03,10688.0
2019-07-22 10:00:00,279.88,279.95,278.62,279.08,2400.0,279.88,279.95,278.62,279.08,2400.0
2019-07-22 10:30:00,279.48,280.04,279.12,279.34,3239.0,279.48,280.04,279.12,279.34,3239.0
2019-07-22 11:00:00,279.77,279.9,279.32,279.81,2100.0,279.77,279.9,279.32,279.81,2100.0
2019-07-22 11:30:00,279.89,280.96,279.89,280.81,2113.0,279.89,280.96,279.89,280.81,2113.0
2019-07-22 12:00:00,280.65,280.82,279.8,280.82,3504.0,280.65,280.82,279.8,280.82,3504.0
2019-07-22 12:30:00,280.74,280.95,280.49,280.55,3120.0,280.74,280.95,280.49,280.55,3120.0
2019-07-22 13:00:00,280.55,280.8,280.21,280.8,7445.0,280.55,280.8,280.21,280.8,7445.0
2019-07-22 13:30:00,280.68,280.87,280.36,280.74,3119.0,280.68,280.87,280.36,280.74,3119.0
2019-07-22 14:00:00,280.66,280.67,280.23,280.65,1900.0,280.66,280.67,280.23,280.65,1900.0
2019-07-22 14:30:00,280.71,280.76,280.18,280.26,3101.0,280.71,280.76,280.18,280.26,3101.0
2019-07-22 15:00:00,280.61,281.34,280.57,280.94,7686.0,280.61,281.34,280.57,280.94,7686.0
2019-07-22 15:30:00,280.87,281.16,280.46,280.79,22231.0,280.87,281.16,280.46,280.79,22231.0
2019-07-23 09:30:00,281.64,282.25,280.47,282.01,10993.0,281.64,282.25,280.47,282.01,10993.0
2019-07-23 10:00:00,282.49,283.51,281.75,282.24,6581.0,282.49,283.51,281.75,282.24,6581.0
2019-07-23 10:30:00,282.24,282.94,282.19,282.19,3792.0,282.24,282.94,282.19,282.19,3792.0
2019-07-23 11:00:00,282.43,282.43,281.1,281.1,2035.0,282.43,282.43,281.1,281.1,2035.0
2019-07-23 11:30:00,280.81,281.01,280.28,281.0,2940.0,280.81,281.01,280.28,281.0,2940.0
2019-07-23 12:00:00,281.19,281.71,280.56,281.49,2700.0,281.19,281.71,280.56,281.49,2700.0
2019-07-23 12:30:00,281.24,281.25,280.35,281.09,4024.0,281.24,281.25,280.35,281.09,4024.0
2019-07-23 13:00:00,281.15,281.42,280.98,280.98,3000.0,281.15,281.42,280.98,280.98,3000.0
2019-07-23 13:30:00,281.15,281.53,280.67,281.24,8378.0,281.15,281.53,280.67,281.24,8378.0
2019-07-23 14:00:00,281.35,281.36,280.62,280.63,4833.0,281.35,281.36,280.62,280.63,4833.0
2019-07-23 14:30:00,280.57,281.03,280.35,280.9,8769.0,280.57,281.03,280.35,280.9,8769.0
2019-07-23 15:00:00,280.84,281.35,280.53,281.35,6626.0,280.84,281.35,280.53,281.35,6626.0
2019-07-23 15:30:00,281.44,281.99,281.36,281.98,20875.0,281.44,281.99,281.36,281.98,20875.0
2019-07-24 09:30:00,294.25,306.47,292.99,305.79,42261.0,294.25,306.47,292.99,305.79,42261.0
2019-07-24 10:00:00,304.0,304.8,299.22,299.22,16594.0,304.0,304.8,299.22,299.22,16594.0
2019-07-24 10:30:00,300.06,304.18,299.76,304.15,24883.0,300.06,304.18,299.76,304.15,24883.0
2019-07-24 11:00:00,304.14,304.36,301.4,304.35,17219.0,304.14,304.36,301.4,304.35,17219.0
2019-07-24 11:30:00,304.32,304.75,303.18,304.0,13553.0,304.32,304.75,303.18,304.0,13553.0
2019-07-24 12:00:00,303.92,304.69,303.57,303.97,21926.0,303.92,304.69,303.57,303.97,21926.0
2019-07-24 12:30:00,304.17,304.8,302.91,302.91,21188.0,304.17,304.8,302.91,302.91,21188.0
2019-07-24 13:00:00,303.0,303.16,300.43,300.53,5700.0,303.0,303.16,300.43,300.53,5700.0
2019-07-24 13:30:00,300.31,302.0,299.55,301.65,37857.0,300.31,302.0,299.55,301.65,37857.0
2019-07-24 14:00:00,301.99,302.08,298.22,298.85,13151.0,301.99,302.08,298.22,298.85,13151.0
2019-07-24 14:30:00,299.17,299.18,297.1,297.43,13731.0,299.17,299.18,297.1,297.43,13731.0
2019-07-24 15:00:00,298.15,300.05,297.9,299.73,19972.0,298.15,300.05,297.9,299.73,19972.0
2019-07-24 15:30:00,299.89,300.24,298.22,299.55,36246.0,299.89,300.24,298.22,299.55,36246.0
2019-07-25 09:30:00,299.64,300.33,296.1,296.51,8626.0,299.64,300.33,296.1,296.51,8626.0
2019-07-25 10:00:00,297.04,297.46,295.27,296.02,13167.0,297.04,297.46,295.27,296.02,13167.0
2019-07-25 10:30:00,296.03,296.96,295.34,296.49,19592.0,296.03,296.96,295.34,296.49,19592.0
2019-07-25 11:00:00,296.35,297.97,296.34,297.06,4511.0,296.35,297.97,296.34,297.06,4511.0
2019-07-25 11:30:00,296.75,297.3,295.98,295.99,12063.0,296.75,297.3,295.98,295.99,12063.0
2019-07-25 12:00:00,296.24,296.24,295.3,295.3,5948.0,296.24,296.24,295.3,295.3,5948.0
2019-07-25 12:30:00,295.3,297.22,295.3,296.94,12300.0,295.3,297.22,295.3,296.94,12300.0
2019-07-25 13:00:00,296.66,296.96,296.07,296.21,3200.0,296.66,296.96,296.07,296.21,3200.0
2019-07-25 13:30:00,296.19,297.07,296.12,296.44,5595.0,296.19,297.07,296.12,296.44,5595.0
2019-07-25 14:00:00,296.4,297.34,296.4,297.0,4887.0,296.4,297.34,296.4,297.0,4887.0
2019-07-25 14:30:00,296.61,297.21,296.37,296.71,5756.0,296.61,297.21,296.37,296.71,5756.0
2019-07-25 15:00:00,296.81,296.82,296.07,296.67,7494.0,296.81,296.82,296.07,296.67,7494.0
2019-07-25 15:30:00,296.87,297.27,296.09,296.5,20647.0,296.87,297.27,296.09,296.5,20647.0
2019-07-26 09:30:00,295.47,296.87,292.93,293.38,20584.0,295.47,296.87,292.93,293.38,20584.0
2019-07-26 10:00:00,293.35,294.67,292.24,293.4,28481.0,293.35,294.67,292.24,293.4,28481.0
2019-07-26 10:30:00,292.6,294.39,292.6,294.13,22066.0,292.6,294.39,292.6,294.13,22066.0
2019-07-26 11:00:00,293.9,295.25,293.89,295.25,8308.0,293.9,295.25,293.89,295.25,8308.0
2019-07-26 11:30:00,295.25,295.74,295.08,295.62,2700.0,295.25,295.74,295.08,295.62,2700.0
2019-07-26 12:00:00,295.76,295.95,295.28,295.57,3000.0,295.76,295.95,295.28,295.57,3000.0
2019-07-26 12:30:00,295.5,296.39,295.49,296.37,2600.0,295.5,296.39,295.49,296.37,2600.0
2019-07-26 13:00:00,296.22,297.0,296.22,296.64,4130.0,296.22,297.0,296.22,296.64,4130.0
2019-07-26 13:30:00,296.56,296.67,296.19,296.19,5285.0,296.56,296.67,296.19,296.19,5285.0
2019-07-26 14:00:00,296.01,296.24,295.73,295.91,5050.0,296.01,296.24,295.73,295.91,5050.0
2019-07-26 14:30:00,295.91,296.51,295.74,296.36,5250.0,295.91,296.51,295.74,296.36,5250.0
2019-07-26 15:00:00,296.24,296.51,295.98,296.37,4626.0,296.24,296.51,295.98,296.37,4626.0
2019-07-26 15:30:00,297.11,297.11,296.18,296.32,14185.0,297.11,297.11,296.18,296.32,14185.0
2019-07-29 09:30:00,295.21,295.21,291.85,292.27,9065.0,295.21,295.21,291.85,292.27,9065.0
2019-07-29 10:00:00,291.81,292.52,290.0,291.77,14020.0,291.81,292.52,290.0,291.77,14020.0
2019-07-29 10:30:00,291.43,294.06,291.18,292.96,10492.0,291.43,294.06,291.18,292.96,10492.0
2019-07-29 11:00:00,293.52,294.28,293.23,294.28,10229.0,293.52,294.28,293.23,294.28,10229.0
2019-07-29 11:30:00,294.29,295.21,294.11,294.38,4434.0,294.29,295.21,294.11,294.38,4434.0
2019-07-29 12:00:00,294.28,294.28,293.6,294.03,6045.0,294.28,294.28,293.6,294.03,6045.0
2019-07-29 12:30:00,294.0,294.17,293.12,293.99,3000.0,294.0,294.17,293.12,293.99,3000.0
2019-07-29 13:00:00,294.04,294.04,292.76,292.76,3613.0,294.04,294.04,292.76,292.76,3613.0
2019-07-29 13:30:00,293.05,293.72,293.05,293.62,1800.0,293.05,293.72,293.05,293.62,1800.0
2019-07-29 14:00:00,293.63,294.11,293.25,293.96,4283.0,293.63,294.11,293.25,293.96,4283.0
2019-07-29 14:30:00,293.81,293.95,293.4,293.89,3393.0,293.81,293.95,293.4,293.89,3393.0
2019-07-29 15:00:00,293.81,293.95,293.5,293.94,3604.0,293.81,293.95,293.5,293.94,3604.0
2019-07-29 15:30:00,293.82,294.79,293.53,294.43,17713.0,293.82,294.79,293.53,294.43,17713.0
2019-07-30 09:30:00,292.8,293.6,291.0,291.0,12984.0,292.8,293.6,291.0,291.0,12984.0
2019-07-30 10:00:00,291.62,292.88,291.31,292.6,3487.0,291.62,292.88,291.31,292.6,3487.0
2019-07-30 10:30:00,292.67,293.85,292.58,293.56,5045.0,292.67,293.85,292.58,293.56,5045.0
2019-07-30 11:00:00,293.32,294.43,293.32,293.66,4000.0,293.32,294.43,293.32,293.66,4000.0
2019-07-30 11:30:00,293.34,294.01,293.08,293.17,3601.0,293.34,294.01,293.08,293.17,3601.0
2019-07-30 12:00:00,293.37,293.52,293.09,293.21,2600.0,293.37,293.52,293.09,293.21,2600.0
2019-07-30 12:30:00,293.43,293.76,293.19,293.44,3131.0,293.43,293.76,293.19,293.44,3131.0
2019-07-30 13:00:00,293.44,293.44,293.02,293.02,2942.0,293.44,293.44,293.02,293.02,2942.0
2019-07-30 13:30:00,292.96,293.57,292.96,293.48,2311.0,292.96,293.57,292.96,293.48,2311.0
2019-07-30 14:00:00,293.41,293.9,293.29,293.9,2507.0,293.41,293.9,293.29,293.9,2507.0
2019-07-30 14:30:00,293.9,294.56,293.85,293.85,5830.0,293.9,294.56,293.85,293.85,5830.0
2019-07-30 15:00:00,294.13,294.14,293.89,293.89,3018.0,294.13,294.14,293.89,293.89,3018.0
2019-07-30 15:30:00,294.09,295.32,293.79,295.12,18145.0,294.09,295.32,293.79,295.12,18145.0
2019-07-31 09:30:00,294.09,297.05,292.81,292.81,9426.0,294.09,297.05,292.81,292.81,9426.0
2019-07-31 10:00:00,294.75,294.78,293.76,294.7,3688.0,294.75,294.78,293.76,294.7,3688.0
2019-07-31 10:30:00,294.44,294.93,292.85,293.55,10045.0,294.44,294.93,292.85,293.55,10045.0
2019-07-31 11:00:00,293.31,295.07,293.31,295.07,1500.0,293.31,295.07,293.31,295.07,1500.0
2019-07-31 11:30:00,296.01,297.75,296.01,296.36,2600.0,296.01,297.75,296.01,296.36,2600.0
2019-07-31 12:00:00,296.81,296.87,295.62,295.89,2100.0,296.81,296.87,295.62,295.89,2100.0
2019-07-31 12:30:00,296.1,296.49,294.51,295.3,4715.0,296.1,296.49,294.51,295.3,4715.0
2019-07-31 13:00:00,295.17,295.97,295.17,295.97,946.0,295.17,295.97,295.17,295.97,946.0
2019-07-31 13:30:00,295.75,295.96,294.18,294.5,4780.0,295.75,295.96,294.18,294.5,4780.0
2019-07-31 14:00:00,294.57,295.13,293.87,295.0,3490.0,294.57,295.13,293.87,295.0,3490.0
2019-07-31 14:30:00,295.13,295.54,290.09,291.78,5676.0,295.13,295.54,290.09,291.78,5676.0
2019-07-31 15:00:00,291.84,294.0,291.77,293.88,4915.0,291.84,294.0,291.77,293.88,4915.0
2019-07-31 15:30:00,293.88,293.88,291.18,291.32,23432.0,293.88,293.88,291.18,291.32,23432.0
2019-08-01 09:30:00,291.0,292.79,290.24,291.92,15006.0,291.0,292.79,290.24,291.92,15006.0
2019-08-01 10:00:00,291.6,292.74,290.7,292.72,3791.0,291.6,292.74,290.7,292.72,3791.0
2019-08-01 10:30:00,293.32,294.08,292.69,293.97,14629.0,293.32,294.08,292.69,293.97,14629.0
2019-08-01 11:00:00,294.16,295.0,292.98,294.29,3108.0,294.16,295.0,292.98,294.29,3108.0
2019-08-01 11:30:00,294.0,294.8,293.9,293.9,1100.0,294.0,294.8,293.9,293.9,1100.0
2019-08-01 12:00:00,294.21,294.21,293.42,293.49,1900.0,294.21,294.21,293.42,293.49,1900.0
2019-08-01 12:30:00,293.47,293.88,292.82,293.67,3794.0,293.47,293.88,292.82,293.67,3794.0
2019-08-01 13:00:00,293.53,293.8,292.14,292.14,3636.0,293.53,293.8,292.14,292.14,3636.0
2019-08-01 13:30:00,292.05,292.48,288.56,289.75,5636.0,292.05,292.48,288.56,289.75,5636.0
2019-08-01 14:00:00,289.65,289.84,287.06,287.77,5040.0,289.65,289.84,287.06,287.77,5040.0
2019-08-01 14:30:00,287.9,288.87,286.71,288.14,6728.0,287.9,288.87,286.71,288.14,6728.0
2019-08-01 15:00:00,288.15,289.33,287.4,288.65,7861.0,288.15,289.33,287.4,288.65,7861.0
2019-08-01 15:30:00,288.97,289.5,288.53,288.99,18204.0,288.97,289.5,288.53,288.99,18204.0
2019-08-02 09:30:00,287.51,288.18,286.16,286.88,14594.0,287.51,288.18,286.16,286.88,14594.0
2019-08-02 10:00:00,286.38,287.0,284.47,285.97,3374.0,286.38,287.0,284.47,285.97,3374.0
2019-08-02 10:30:00,285.42,285.7,284.76,284.76,1500.0,285.42,285.7,284.76,284.76,1500.0
2019-08-02 11:00:00,284.49,287.24,284.47,286.86,5041.0,284.49,287.24,284.47,286.86,5041.0
2019-08-02 11:30:00,286.89,287.45,285.86,287.19,7288.0,286.89,287.45,285.86,287.19,7288.0
2019-08-02 12:00:00,287.16,288.38,287.14,288.19,3700.0,287.16,288.38,287.14,288.19,3700.0
2019-08-02 12:30:00,287.79,287.96,286.3,286.3,2608.0,287.79,287.96,286.3,286.3,2608.0
2019-08-02 13:00:00,286.52,287.37,286.52,287.24,2217.0,286.52,287.37,286.52,287.24,2217.0
2019-08-02 13:30:00,286.95,287.93,286.94,287.3,4820.0,286.95,287.93,286.94,287.3,4820.0
2019-08-02 14:00:00,287.49,288.77,287.45,288.62,4048.0,287.49,288.77,287.45,288.62,4048.0
2019-08-02 14:30:00,288.3,288.67,287.71,288.67,3018.0,288.3,288.67,287.71,288.67,3018.0
2019-08-02 15:00:00,288.65,288.93,287.69,288.93,4900.0,288.65,288.93,287.69,288.93,4900.0
2019-08-02 15:30:00,288.48,289.37,288.07,289.09,20983.0,288.48,289.37,288.07,289.09,20983.0
2019-08-05 09:30:00,282.34,286.54,281.78,284.51,13242.0,282.34,286.54,281.78,284.51,13242.0
2019-08-05 10:00:00,284.66,285.32,283.69,283.69,2240.0,284.66,285.32,283.69,283.69,2240.0
2019-08-05 10:30:00,284.29,284.29,283.15,283.36,1000.0,284.29,284.29,283.15,283.36,1000.0
2019-08-05 11:00:00,284.03,284.52,283.54,283.54,2603.0,284.03,284.52,283.54,283.54,2603.0
2019-08-05 11:30:00,283.73,283.99,283.28,283.99,3297.0,283.73,283.99,283.28,283.99,3297.0
2019-08-05 12:00:00,283.96,284.56,283.25,283.84,3238.0,283.96,284.56,283.25,283.84,3238.0
2019-08-05 12:30:00,283.49,283.79,281.49,281.49,2863.0,283.49,283.79,281.49,281.49,2863.0
2019-08-05 13:00:00,281.49,282.52,281.3,282.51,3823.0,281.49,282.52,281.3,282.51,3823.0
2019-08-05 13:30:00,282.03,282.58,281.69,281.69,1535.0,282.03,282.58,281.69,281.69,1535.0
2019-08-05 14:00:00,281.58,281.8,280.47,280.47,2419.0,281.58,281.8,280.47,280.47,2419.0
2019-08-05 14:30:00,280.06,280.69,279.47,279.98,3713.0,280.06,280.69,279.47,279.98,3713.0
2019-08-05 15:00:00,279.65,281.01,278.68,280.65,7900.0,279.65,281.01,278.68,280.65,7900.0
2019-08-05 15:30:00,280.93,282.83,280.41,281.88,20725.0,280.93,282.83,280.41,281.88,20725.0
2019-08-06 09:30:00,284.6,287.47,284.6,285.35,6022.0,284.6,287.47,284.6,285.35,6022.0
2019-08-06 10:00:00,285.77,287.35,285.06,285.57,2700.0,285.77,287.35,285.06,285.57,2700.0
2019-08-06 10:30:00,285.5,286.25,284.89,284.9,8375.0,285.5,286.25,284.89,284.9,8375.0
2019-08-06 11:00:00,285.31,286.01,284.53,285.92,2547.0,285.31,286.01,284.53,285.92,2547.0
2019-08-06 11:30:00,285.88,286.98,284.49,286.62,6700.0,285.88,286.98,284.49,286.62,6700.0
2019-08-06 12:00:00,286.49,287.51,286.39,286.39,4809.0,286.49,287.51,286.39,286.39,4809.0
2019-08-06 12:30:00,286.83,287.09,286.53,287.09,2511.0,286.83,287.09,286.53,287.09,2511.0
2019-08-06 13:00:00,287.0,287.8,287.0,287.55,2117.0,287.0,287.8,287.0,287.55,2117.0
2019-08-06 13:30:00,287.42,288.06,287.38,287.38,2800.0,287.42,288.06,287.38,287.38,2800.0
2019-08-06 14:00:00,287.45,289.5,287.32,288.56,3785.0,287.45,289.5,287.32,288.56,3785.0
2019-08-06 14:30:00,288.36,289.05,288.36,288.55,5047.0,288.36,289.05,288.36,288.55,5047.0
2019-08-06 15:00:00,288.88,289.44,288.33,288.91,4650.0,288.88,289.44,288.33,288.91,4650.0
2019-08-06 15:30:00,288.94,289.58,288.86,289.21,13460.0,288.94,289.58,288.86,289.21,13460.0
2019-08-07 09:30:00,287.3,287.63,284.42,287.63,15326.0,287.3,287.63,284.42,287.63,15326.0
2019-08-07 10:00:00,287.21,288.46,286.55,287.86,5553.0,287.21,288.46,286.55,287.86,5553.0
2019-08-07 10:30:00,287.92,289.88,287.91,289.44,4817.0,287.92,289.88,287.91,289.44,4817.0
2019-08-07 11:00:00,289.39,290.25,288.24,289.72,6857.0,289.39,290.25,288.24,289.72,6857.0
2019-08-07 11:30:00,289.72,291.7,289.72,291.15,6570.0,289.72,291.7,289.72,291.15,6570.0
2019-08-07 12:00:00,290.7,290.86,289.45,290.03,4661.0,290.7,290.86,289.45,290.03,4661.0
2019-08-07 12:30:00,290.94,292.24,290.65,291.95,6698.0,290.94,292.24,290.65,291.95,6698.0
2019-08-07 13:00:00,291.8,292.35,291.51,292.25,5422.0,291.8,292.35,291.51,292.25,5422.0
2019-08-07 13:30:00,292.92,293.76,292.91,292.93,3904.0,292.92,293.76,292.91,292.93,3904.0
2019-08-07 14:00:00,292.92,293.67,292.59,293.64,4027.0,292.92,293.67,292.59,293.64,4027.0
2019-08-07 14:30:00,293.72,294.68,293.33,294.34,3500.0,293.72,294.68,293.33,294.34,3500.0
2019-08-07 15:00:00,294.18,294.58,293.47,294.24,6745.0,294.18,294.58,293.47,294.24,6745.0
2019-08-07 15:30:00,294.61,295.41,292.76,293.2,30368.0,294.61,295.41,292.76,293.2,30368.0
2019-08-08 09:30:00,294.82,297.2,294.82,295.99,3625.0,294.82,297.2,294.82,295.99,3625.0
2019-08-08 10:00:00,296.28,296.44,295.25,295.55,5658.0,296.28,296.44,295.25,295.55,5658.0
2019-08-08 10:30:00,295.33,296.48,295.33,296.41,7400.0,295.33,296.48,295.33,296.41,7400.0
2019-08-08 11:00:00,296.49,296.66,296.07,296.16,4734.0,296.49,296.66,296.07,296.16,4734.0
2019-08-08 11:30:00,296.25,297.04,295.9,296.69,8929.0,296.25,297.04,295.9,296.69,8929.0
2019-08-08 12:00:00,296.81,297.72,296.16,296.93,9770.0,296.81,297.72,296.16,296.93,9770.0
2019-08-08 12:30:00,296.72,298.34,296.72,298.07,3158.0,296.72,298.34,296.72,298.07,3158.0
2019-08-08 13:00:00,298.09,299.01,297.76,297.76,3193.0,298.09,299.01,297.76,297.76,3193.0
2019-08-08 13:30:00,297.77,298.43,297.55,297.96,3322.0,297.77,298.43,297.55,297.96,3322.0
2019-08-08 14:00:00,297.96,297.96,297.13,297.58,4600.0,297.96,297.96,297.13,297.58,4600.0
2019-08-08 14:30:00,297.67,298.35,297.65,298.35,5700.0,297.67,298.35,297.65,298.35,5700.0
2019-08-08 15:00:00,298.5,298.74,298.05,298.74,6016.0,298.5,298.74,298.05,298.74,6016.0
2019-08-08 15:30:00,298.7,299.87,298.08,299.33,34382.0,298.7,299.87,298.08,299.33,34382.0
2019-08-09 09:30:00,297.5,298.49,296.86,297.75,2148.0,297.5,298.49,296.86,297.75,2148.0
2019-08-09 10:00:00,297.68,298.23,295.83,296.45,8819.0,297.68,298.23,295.83,296.45,8819.0
2019-08-09 10:30:00,295.97,295.97,295.25,295.73,2700.0,295.97,295.97,295.25,295.73,2700.0
2019-08-09 11:00:00,295.46,295.61,294.15,294.23,2715.0,295.46,295.61,294.15,294.23,2715.0
2019-08-09 11:30:00,294.11,294.69,294.0,294.12,3102.0,294.11,294.69,294.0,294.12,3102.0
2019-08-09 12:00:00,294.63,294.69,294.08,294.08,2305.0,294.63,294.69,294.08,294.08,2305.0
2019-08-09 12:30:00,294.11,296.08,294.11,295.55,2400.0,294.11,296.08,294.11,295.55,2400.0
2019-08-09 13:00:00,295.21,296.4,295.09,296.15,1502.0,295.21,296.4,295.09,296.15,1502.0
2019-08-09 13:30:00,296.59,296.59,295.23,295.43,3100.0,296.59,296.59,295.23,295.43,3100.0
2019-08-09 14:00:00,295.17,296.3,295.17,296.07,1683.0,295.17,296.3,295.17,296.07,1683.0
2019-08-09 14:30:00,296.6,296.6,295.56,296.07,5000.0,296.6,296.6,295.56,296.07,5000.0
2019-08-09 15:00:00,296.35,297.27,296.35,297.05,2724.0,296.35,297.27,296.35,297.05,2724.0
2019-08-09 15:30:00,297.36,297.99,296.56,296.56,17318.0,297.36,297.99,296.56,296.56,17318.0
2019-08-12 09:30:00,295.21,295.98,294.42,295.46,6009.0,295.21,295.98,294.42,295.46,6009.0
2019-08-12 10:00:00,295.95,297.95,295.12,297.37,2683.0,295.95,297.95,295.12,297.37,2683.0
2019-08-12 10:30:00,297.21,297.82,297.08,297.49,1636.0,297.21,297.82,297.08,297.49,1636.0
2019-08-12 11:00:00,297.09,297.86,296.0,296.55,2369.0,297.09,297.86,296.0,296.55,2369.0
2019-08-12 11:30:00,296.55,296.64,295.82,296.49,1210.0,296.55,296.64,295.82,296.49,1210.0
2019-08-12 12:00:00,295.77,296.29,295.39,296.29,1210.0,295.77,296.29,295.39,296.29,1210.0
2019-08-12 12:30:00,296.41,296.41,294.75,295.36,900.0,296.41,296.41,294.75,295.36,900.0
2019-08-12 13:00:00,294.68,294.68,293.86,294.6,2729.0,294.68,294.68,293.86,294.6,2729.0
2019-08-12 13:30:00,293.98,293.98,293.06,293.26,1818.0,293.98,293.98,293.06,293.26,1818.0
2019-08-12 14:00:00,293.74,293.74,293.12,293.12,1100.0,293.74,293.74,293.12,293.12,1100.0
2019-08-12 14:30:00,293.01,293.67,291.58,292.57,1950.0,293.01,293.67,291.58,292.57,1950.0
2019-08-12 15:00:00,292.72,293.85,292.72,293.85,1094.0,292.72,293.85,292.72,293.85,1094.0
2019-08-12 15:30:00,294.0,294.0,293.37,293.41,1843.0,294.0,294.0,293.37,293.41,1843.0
2019-08-13 09:30:00,292.97,298.6,292.97,297.27,3219.0,292.97,298.6,292.97,297.27,3219.0
2019-08-13 10:00:00,298.63,299.16,295.97,299.16,6764.0,298.63,299.16,295.97,299.16,6764.0
2019-08-13 10:30:00,298.83,298.83,295.63,295.66,7384.0,298.83,298.83,295.63,295.66,7384.0
2019-08-13 11:00:00,295.72,297.04,295.13,296.56,5793.0,295.72,297.04,295.13,296.56,5793.0
2019-08-13 11:30:00,296.55,297.24,295.54,296.19,5421.0,296.55,297.24,295.54,296.19,5421.0
2019-08-13 12:00:00,296.02,296.94,296.02,296.6,4655.0,296.02,296.94,296.02,296.6,4655.0
2019-08-13 12:30:00,296.38,296.38,295.22,295.23,2100.0,296.38,296.38,295.22,295.23,2100.0
2019-08-13 13:00:00,295.4,296.14,294.58,294.58,6062.0,295.4,296.14,294.58,294.58,6062.0
2019-08-13 13:30:00,294.63,296.48,294.63,295.82,3671.0,294.63,296.48,294.63,295.82,3671.0
2019-08-13 14:00:00,296.12,296.32,295.41,296.12,3305.0,296.12,296.32,295.41,296.12,3305.0
2019-08-13 14:30:00,295.68,295.88,295.19,295.79,2824.0,295.68,295.88,295.19,295.79,2824.0
2019-08-13 15:00:00,295.85,296.32,295.21,296.14,15001.0,295.85,296.32,295.21,296.14,15001.0
2019-08-13 15:30:00,296.3,297.33,296.0,296.77,17209.0,296.3,297.33,296.0,296.77,17209.0
2019-08-14 09:30:00,291.84,294.8,291.84,293.37,8703.0,291.84,294.8,291.84,293.37,8703.0
2019-08-14 10:00:00,293.0,293.13,291.79,291.79,2606.0,293.0,293.13,291.79,291.79,2606.0
2019-08-14 10:30:00,291.78,291.8,289.86,289.87,3209.0,291.78,291.8,289.86,289.87,3209.0
2019-08-14 11:00:00,289.16,289.37,288.0,288.6,3100.0,289.16,289.37,288.0,288.6,3100.0
2019-08-14 11:30:00,289.03,289.06,287.57,287.94,3010.0,289.03,289.06,287.57,287.94,3010.0
2019-08-14 12:00:00,287.65,288.5,287.49,288.1,2450.0,287.65,288.5,287.49,288.1,2450.0
2019-08-14 12:30:00,288.48,288.81,287.88,288.03,4828.0,288.48,288.81,287.88,288.03,4828.0
2019-08-14 13:00:00,287.73,288.59,287.71,288.56,2701.0,287.73,288.59,287.71,288.56,2701.0
2019-08-14 13:30:00,288.51,288.97,287.89,288.97,8666.0,288.51,288.97,287.89,288.97,8666.0
2019-08-14 14:00:00,289.05,289.84,288.61,289.26,9647.0,289.05,289.84,288.61,289.26,9647.0
2019-08-14 14:30:00,289.3,289.79,288.58,289.6,9849.0,289.3,289.79,288.58,289.6,9849.0
2019-08-14 15:00:00,289.19,291.34,289.18,290.87,6700.0,289.19,291.34,289.18,290.87,6700.0
2019-08-14 15:30:00,290.33,291.21,289.74,289.94,25508.0,290.33,291.21,289.74,289.94,25508.0
2019-08-15 09:30:00,291.05,293.01,289.79,291.99,8838.0,291.05,293.01,289.79,291.99,8838.0
2019-08-15 10:00:00,291.48,292.54,290.95,292.54,7699.0,291.48,292.54,290.95,292.54,7699.0
2019-08-15 10:30:00,291.8,293.91,291.8,293.29,7003.0,291.8,293.91,291.8,293.29,7003.0
2019-08-15 11:00:00,292.82,293.27,291.33,291.51,8317.0,292.82,293.27,291.33,291.51,8317.0
2019-08-15 11:30:00,293.24,293.35,291.56,292.06,8622.0,293.24,293.35,291.56,292.06,8622.0
2019-08-15 12:00:00,292.02,292.1,291.58,291.65,4930.0,292.02,292.1,291.58,291.65,4930.0
2019-08-15 12:30:00,291.7,292.06,291.32,291.95,9476.0,291.7,292.06,291.32,291.95,9476.0
2019-08-15 13:00:00,291.5,292.11,291.5,291.72,9459.0,291.5,292.11,291.5,291.72,9459.0
2019-08-15 13:30:00,291.89,292.59,291.57,292.2,12051.0,291.89,292.59,291.57,292.2,12051.0
2019-08-15 14:00:00,291.7,295.37,291.7,294.46,6034.0,291.7,295.37,291.7,294.46,6034.0
2019-08-15 14:30:00,294.41,295.21,294.06,294.42,5728.0,294.41,295.21,294.06,294.42,5728.0
2019-08-15 15:00:00,294.69,295.7,294.69,295.08,4459.0,294.69,295.7,294.69,295.08,4459.0
2019-08-15 15:30:00,295.17,296.33,294.69,294.8,17863.0,295.17,296.33,294.69,294.8,17863.0
2019-08-16 09:30:00,298.01,299.0,297.07,297.99,6400.0,298.01,299.0,297.07,297.99,6400.0
2019-08-16 10:00:00,297.64,299.93,297.6,297.6,15954.0,297.64,299.93,297.6,297.6,15954.0
2019-08-16 10:30:00,297.96,298.67,297.63,298.5,9915.0,297.96,298.67,297.63,298.5,9915.0
2019-08-16 11:00:00,298.32,298.33,296.79,296.94,15832.0,298.32,298.33,296.79,296.94,15832.0
2019-08-16 11:30:00,297.13,297.13,295.77,296.93,9615.0,297.13,297.13,295.77,296.93,9615.0
2019-08-16 12:00:00,296.97,298.3,296.87,298.29,8710.0,296.97,298.3,296.87,298.29,8710.0
2019-08-16 12:30:00,298.07,299.08,298.07,298.78,4007.0,298.07,299.08,298.07,298.78,4007.0
2019-08-16 13:00:00,299.09,299.59,299.01,299.52,4749.0,299.09,299.59,299.01,299.52,4749.0
2019-08-16 13:30:00,299.74,299.74,299.16,299.45,4549.0,299.74,299.74,299.16,299.45,4549.0
2019-08-16 14:00:00,299.47,300.63,299.44,300.45,7283.0,299.47,300.63,299.44,300.45,7283.0
2019-08-16 14:30:00,300.54,300.64,300.19,300.37,3933.0,300.54,300.64,300.19,300.37,3933.0
2019-08-16 15:00:00,300.49,300.8,300.14,300.73,7461.0,300.49,300.8,300.14,300.73,7461.0
2019-08-16 15:30:00,300.63,301.46,300.23,300.83,45028.0,300.63,301.46,300.23,300.83,45028.0
2019-08-19 09:30:00,304.86,304.9,303.0,303.59,12042.0,304.86,304.9,303.0,303.59,12042.0
2019-08-19 10:00:00,303.98,303.98,302.19,303.85,6788.0,303.98,303.98,302.19,303.85,6788.0
2019-08-19 10:30:00,303.76,304.26,302.81,303.44,12512.0,303.76,304.26,302.81,303.44,12512.0
2019-08-19 11:00:00,303.07,304.18,302.71,303.49,6387.0,303.07,304.18,302.71,303.49,6387.0
2019-08-19 11:30:00,303.49,303.49,303.0,303.49,3385.0,303.49,303.49,303.0,303.49,3385.0
2019-08-19 12:00:00,303.49,303.49,302.64,302.85,3534.0,303.49,303.49,302.64,302.85,3534.0
2019-08-19 12:30:00,302.75,303.09,302.47,302.72,2883.0,302.75,303.09,302.47,302.72,2883.0
2019-08-19 13:00:00,302.31,303.51,301.97,303.24,6593.0,302.31,303.51,301.97,303.24,6593.0
2019-08-19 13:30:00,303.03,303.05,302.28,303.0,5794.0,303.03,303.05,302.28,303.0,5794.0
2019-08-19 14:00:00,302.96,303.0,302.11,302.99,2629.0,302.96,303.0,302.11,302.99,2629.0
2019-08-19 14:30:00,302.72,303.52,302.72,303.33,3600.0,302.72,303.52,302.72,303.33,3600.0
2019-08-19 15:00:00,303.37,303.38,302.88,303.28,2298.0,303.37,303.38,302.88,303.28,2298.0
2019-08-19 15:30:00,303.33,304.0,302.91,303.36,27395.0,303.33,304.0,302.91,303.36,27395.0
2019-08-20 09:30:00,301.4,301.4,299.34,300.68,3628.0,301.4,301.4,299.34,300.68,3628.0
2019-08-20 10:00:00,299.8,302.57,299.73,302.55,6697.0,299.8,302.57,299.73,302.55,6697.0
2019-08-20 10:30:00,302.03,302.81,301.38,302.81,2809.0,302.03,302.81,301.38,302.81,2809.0
2019-08-20 11:00:00,302.66,303.43,302.62,303.43,6033.0,302.66,303.43,302.62,303.43,6033.0
2019-08-20 11:30:00,303.76,303.76,302.44,302.8,7890.0,303.76,303.76,302.44,302.8,7890.0
2019-08-20 12:00:00,303.0,303.79,303.0,303.23,1705.0,303.0,303.79,303.0,303.23,1705.0
2019-08-20 12:30:00,303.51,303.54,302.86,303.03,2756.0,303.51,303.54,302.86,303.03,2756.0
2019-08-20 13:00:00,302.97,303.52,302.86,303.35,2701.0,302.97,303.52,302.86,303.35,2701.0
2019-08-20 13:30:00,303.6,303.6,302.57,302.75,2324.0,303.6,303.6,302.57,302.75,2324.0
2019-08-20 14:00:00,302.54,303.65,302.35,303.65,4551.0,302.54,303.65,302.35,303.65,4551.0
2019-08-20 14:30:00,303.26,304.11,303.26,304.01,4010.0,303.26,304.11,303.26,304.01,4010.0
2019-08-20 15:00:00,303.81,304.28,303.37,303.65,18075.0,303.81,304.28,303.37,303.65,18075.0
2019-08-20 15:30:00,303.36,304.05,302.72,303.6,23111.0,303.36,304.05,302.72,303.6,23111.0
2019-08-21 09:30:00,304.87,307.53,304.61,305.16,17047.0,304.87,307.53,304.61,305.16,17047.0
2019-08-21 10:00:00,304.64,305.71,304.42,305.68,4130.0,304.64,305.71,304.42,305.68,4130.0
2019-08-21 10:30:00,305.29,305.44,304.73,305.09,2002.0,305.29,305.44,304.73,305.09,2002.0
2019-08-21 11:00:00,305.0,305.73,304.86,305.04,12943.0,305.0,305.73,304.86,305.04,12943.0
2019-08-21 11:30:00,305.09,306.86,304.52,306.04,35026.0,305.09,306.86,304.52,306.04,35026.0
2019-08-21 12:00:00,306.82,306.85,305.44,305.44,2550.0,306.82,306.85,305.44,305.44,2550.0
2019-08-21 12:30:00,305.36,307.0,305.36,306.81,4956.0,305.36,307.0,305.36,306.81,4956.0
2019-08-21 13:00:00,306.8,307.37,306.79,307.12,2845.0,306.8,307.37,306.79,307.12,2845.0
2019-08-21 13:30:00,307.08,307.32,306.48,306.48,1600.0,307.08,307.32,306.48,306.48,1600.0
2019-08-21 14:00:00,306.48,306.52,305.82,305.91,2000.0,306.48,306.52,305.82,305.91,2000.0
2019-08-21 14:30:00,305.91,305.91,304.77,305.28,3715.0,305.91,305.91,304.77,305.28,3715.0
2019-08-21 15:00:00,305.01,305.85,305.01,305.71,27207.0,305.01,305.85,305.01,305.71,27207.0
2019-08-21 15:30:00,305.67,306.17,305.41,305.9,18897.0,305.67,306.17,305.41,305.9,18897.0
2019-08-22 09:30:00,306.92,307.16,306.52,306.56,3729.0,306.92,307.16,306.52,306.56,3729.0
2019-08-22 10:00:00,306.57,307.75,305.64,305.64,2700.0,306.57,307.75,305.64,305.64,2700.0
2019-08-22 10:30:00,305.92,306.49,305.44,305.87,6980.0,305.92,306.49,305.44,305.87,6980.0
2019-08-22 11:00:00,305.87,307.4,305.87,306.44,10511.0,305.87,307.4,305.87,306.44,10511.0
2019-08-22 11:30:00,306.29,306.49,305.96,305.98,2381.0,306.29,306.49,305.96,305.98,2381.0
2019-08-22 12:00:00,305.78,306.68,305.78,306.56,2804.0,305.78,306.68,305.78,306.56,2804.0
2019-08-22 12:30:00,306.55,307.41,306.29,307.41,5535.0,306.55,307.41,306.29,307.41,5535.0
2019-08-22 13:00:00,307.17,308.37,307.14,307.87,2500.0,307.17,308.37,307.14,307.87,2500.0
2019-08-22 13:30:00,307.79,308.2,307.65,307.66,4003.0,307.79,308.2,307.65,307.66,4003.0
2019-08-22 14:00:00,307.72,308.37,307.27,307.38,10333.0,307.72,308.37,307.27,307.38,10333.0
2019-08-22 14:30:00,307.54,308.17,307.54,308.17,3972.0,307.54,308.17,307.54,308.17,3972.0
2019-08-22 15:00:00,308.19,308.36,307.15,307.98,4300.0,308.19,308.36,307.15,307.98,4300.0
2019-08-22 15:30:00,307.67,308.56,307.57,307.92,14345.0,307.67,308.56,307.57,307.92,14345.0
2019-08-23 09:30:00,307.04,307.83,306.54,306.93,7442.0,307.04,307.83,306.54,306.93,7442.0
2019-08-23 10:00:00,307.15,308.53,307.15,308.01,7097.0,307.15,308.53,307.15,308.01,7097.0
2019-08-23 10:30:00,308.88,310.43,308.76,309.46,1904.0,308.88,310.43,308.76,309.46,1904.0
2019-08-23 11:00:00,309.46,309.81,306.51,307.82,14438.0,309.46,309.81,306.51,307.82,14438.0
2019-08-23 11:30:00,308.0,308.16,306.12,306.7,10875.0,308.0,308.16,306.12,306.7,10875.0
2019-08-23 12:00:00,307.29,307.29,305.82,305.83,1511.0,307.29,307.29,305.82,305.83,1511.0
2019-08-23 12:30:00,305.26,306.1,304.76,305.37,4800.0,305.26,306.1,304.76,305.37,4800.0
2019-08-23 13:00:00,304.45,304.83,303.53,303.63,3997.0,304.45,304.83,303.53,303.63,3997.0
2019-08-23 13:30:00,303.78,306.29,303.06,305.63,9568.0,303.78,306.29,303.06,305.63,9568.0
2019-08-23 14:00:00,304.65,305.26,304.49,304.87,2264.0,304.65,305.26,304.49,304.87,2264.0
2019-08-23 14:30:00,305.47,305.47,304.36,304.44,3100.0,305.47,305.47,304.36,304.44,3100.0
2019-08-23 15:00:00,304.79,304.83,303.67,303.67,5433.0,304.79,304.83,303.67,303.67,5433.0
2019-08-23 15:30:00,303.52,303.96,301.67,302.69,22760.0,303.52,303.96,301.67,302.69,22760.0
2019-08-26 09:30:00,303.77,304.61,301.69,301.69,7059.0,303.77,304.61,301.69,301.69,7059.0
2019-08-26 10:00:00,302.22,303.61,302.21,303.4,14278.0,302.22,303.61,302.21,303.4,14278.0
2019-08-26 10:30:00,303.47,304.28,303.02,304.28,5385.0,303.47,304.28,303.02,304.28,5385.0
2019-08-26 11:00:00,304.71,305.46,304.12,304.47,7911.0,304.71,305.46,304.12,304.47,7911.0
2019-08-26 11:30:00,304.8,305.37,304.09,305.11,7323.0,304.8,305.37,304.09,305.11,7323.0
2019-08-26 12:00:00,305.14,305.74,304.99,305.18,1803.0,305.14,305.74,304.99,305.18,1803.0
2019-08-26 12:30:00,305.94,305.94,305.32,305.93,1300.0,305.94,305.94,305.32,305.93,1300.0
2019-08-26 13:00:00,306.23,306.23,304.58,304.58,13116.0,306.23,306.23,304.58,304.58,13116.0
2019-08-26 13:30:00,304.57,305.51,304.55,305.04,3040.0,304.57,305.51,304.55,305.04,3040.0
2019-08-26 14:00:00,304.95,305.09,304.1,304.29,5415.0,304.95,305.09,304.1,304.29,5415.0
2019-08-26 14:30:00,304.44,305.44,304.4,304.8,29151.0,304.44,305.44,304.4,304.8,29151.0
2019-08-26 15:00:00,305.0,305.63,304.7,305.37,2981.0,305.0,305.63,304.7,305.37,2981.0
2019-08-26 15:30:00,305.47,306.91,305.13,306.55,20533.0,305.47,306.91,305.13,306.55,20533.0
2019-08-27 09:30:00,308.91,309.01,305.8,306.3,3718.0,308.91,309.01,305.8,306.3,3718.0
2019-08-27 10:00:00,305.75,308.2,305.75,306.53,17092.0,305.75,308.2,305.75,306.53,17092.0
2019-08-27 10:30:00,306.98,306.98,305.41,305.41,14468.0,306.98,306.98,305.41,305.41,14468.0
2019-08-27 11:00:00,305.13,305.14,301.77,302.22,7393.0,305.13,305.14,301.77,302.22,7393.0
2019-08-27 11:30:00,302.1,302.47,301.0,302.22,10603.0,302.1,302.47,301.0,302.22,10603.0
2019-08-27 12:00:00,302.59,303.99,302.03,303.71,8677.0,302.59,303.99,302.03,303.71,8677.0
2019-08-27 12:30:00,303.62,303.82,302.89,302.89,5047.0,303.62,303.82,302.89,302.89,5047.0
2019-08-27 13:00:00,303.0,303.92,303.0,303.92,2900.0,303.0,303.92,303.0,303.92,2900.0
2019-08-27 13:30:00,304.35,305.37,304.35,304.62,1412.0,304.35,305.37,304.35,304.62,1412.0
2019-08-27 14:00:00,304.78,304.99,303.74,304.49,2196.0,304.78,304.99,303.74,304.49,2196.0
2019-08-27 14:30:00,304.49,306.77,304.37,306.47,14513.0,304.49,306.77,304.37,306.47,14513.0
2019-08-27 15:00:00,306.53,307.0,305.68,306.64,2679.0,306.53,307.0,305.68,306.64,2679.0
2019-08-27 15:30:00,306.63,307.13,305.29,305.76,20299.0,306.63,307.13,305.29,305.76,20299.0
2019-08-28 09:30:00,304.43,306.54,304.3,305.94,5698.0,304.43,306.54,304.3,305.94,5698.0
2019-08-28 10:00:00,306.96,307.87,306.48,306.7,1718.0,306.96,307.87,306.48,306.7,1718.0
2019-08-28 10:30:00,307.03,308.36,306.96,308.17,1900.0,307.03,308.36,306.96,308.17,1900.0
2019-08-28 11:00:00,307.8,309.63,307.8,309.36,5904.0,307.8,309.63,307.8,309.36,5904.0
2019-08-28 11:30:00,309.36,309.42,308.98,309.03,2732.0,309.36,309.42,308.98,309.03,2732.0
2019-08-28 12:00:00,309.09,309.53,309.0,309.05,3718.0,309.09,309.53,309.0,309.05,3718.0
2019-08-28 12:30:00,308.85,309.08,308.18,308.96,1479.0,308.85,309.08,308.18,308.96,1479.0
2019-08-28 13:00:00,308.69,308.99,308.01,308.99,2297.0,308.69,308.99,308.01,308.99,2297.0
2019-08-28 13:30:00,309.0,309.47,308.85,309.3,11837.0,309.0,309.47,308.85,309.3,11837.0
2019-08-28 14:00:00,309.15,309.68,309.15,309.49,8684.0,309.15,309.68,309.15,309.49,8684.0
2019-08-28 14:30:00,309.43,309.5,309.17,309.42,1600.0,309.43,309.5,309.17,309.42,1600.0
2019-08-28 15:00:00,309.38,309.81,308.93,308.93,2800.0,309.38,309.81,308.93,308.93,2800.0
2019-08-28 15:30:00,308.68,308.96,308.25,308.25,11358.0,308.68,308.96,308.25,308.25,11358.0
2019-08-29 09:30:00,312.01,313.21,310.9,311.93,4618.0,312.01,313.21,310.9,311.93,4618.0
2019-08-29 10:00:00,312.1,312.86,309.55,310.3,12571.0,312.1,312.86,309.55,310.3,12571.0
2019-08-29 10:30:00,310.34,310.71,309.04,310.16,14000.0,310.34,310.71,309.04,310.16,14000.0
2019-08-29 11:00:00,310.15,311.02,309.79,311.02,4367.0,310.15,311.02,309.79,311.02,4367.0
2019-08-29 11:30:00,311.27,312.08,311.13,311.55,5119.0,311.27,312.08,311.13,311.55,5119.0
2019-08-29 12:00:00,311.75,311.99,310.81,311.15,4744.0,311.75,311.99,310.81,311.15,4744.0
2019-08-29 12:30:00,311.04,311.87,311.04,311.53,1878.0,311.04,311.87,311.04,311.53,1878.0
2019-08-29 13:00:00,311.55,311.74,311.17,311.74,8701.0,311.55,311.74,311.17,311.74,8701.0
2019-08-29 13:30:00,311.89,312.18,311.72,311.72,2259.0,311.89,312.18,311.72,311.72,2259.0
2019-08-29 14:00:00,311.62,312.29,311.62,311.79,14523.0,311.62,312.29,311.62,311.79,14523.0
2019-08-29 14:30:00,312.09,312.09,310.77,310.79,1885.0,312.09,312.09,310.77,310.79,1885.0
2019-08-29 15:00:00,310.84,311.18,310.17,310.34,7700.0,310.84,311.18,310.17,310.34,7700.0
2019-08-29 15:30:00,310.34,310.85,310.26,310.81,9786.0,310.34,310.85,310.26,310.81,9786.0
2019-08-30 09:30:00,313.04,313.04,310.89,311.01,8660.0,313.04,313.04,310.89,311.01,8660.0
2019-08-30 10:00:00,311.23,311.78,310.9,311.75,14183.0,311.23,311.78,310.9,311.75,14183.0
2019-08-30 10:30:00,311.75,312.1,311.34,311.34,8053.0,311.75,312.1,311.34,311.34,8053.0
2019-08-30 11:00:00,311.64,311.64,309.99,310.23,21559.0,311.64,311.64,309.99,310.23,21559.0
2019-08-30 11:30:00,309.89,310.59,309.65,309.85,7478.0,309.89,310.59,309.65,309.85,7478.0
2019-08-30 12:00:00,309.55,309.55,308.38,308.71,2900.0,309.55,309.55,308.38,308.71,2900.0
2019-08-30 12:30:00,308.7,309.82,308.37,309.75,6508.0,308.7,309.82,308.37,309.75,6508.0
2019-08-30 13:00:00,309.59,309.59,309.06,309.06,2300.0,309.59,309.59,309.06,309.06,2300.0
2019-08-30 13:30:00,309.12,309.28,308.78,308.88,5334.0,309.12,309.28,308.78,308.88,5334.0
2019-08-30 14:00:00,308.71,309.29,308.7,308.93,14992.0,308.71,309.29,308.7,308.93,14992.0
2019-08-30 14:30:00,308.99,309.14,307.78,308.05,4455.0,308.99,309.14,307.78,308.05,4455.0
2019-08-30 15:00:00,308.21,308.39,307.51,307.93,9779.0,308.21,308.39,307.51,307.93,9779.0
2019-08-30 15:30:00,307.94,308.75,307.75,308.57,21242.0,307.94,308.75,307.75,308.57,21242.0
2019-09-03 09:30:00,307.03,313.19,307.03,308.81,6970.0,307.03,313.19,307.03,308.81,6970.0
2019-09-03 10:00:00,309.15,309.15,305.71,305.71,4638.0,309.15,309.15,305.71,305.71,4638.0
2019-09-03 10:30:00,305.94,306.27,305.04,306.08,3861.0,305.94,306.27,305.04,306.08,3861.0
2019-09-03 11:00:00,306.74,306.97,305.16,306.12,4594.0,306.74,306.97,305.16,306.12,4594.0
2019-09-03 11:30:00,306.66,307.79,305.53,306.86,6960.0,306.66,307.79,305.53,306.86,6960.0
2019-09-03 12:00:00,306.93,307.82,306.31,306.95,5477.0,306.93,307.82,306.31,306.95,5477.0
2019-09-03 12:30:00,306.71,307.64,306.42,306.66,3111.0,306.71,307.64,306.42,306.66,3111.0
2019-09-03 13:00:00,306.66,307.35,306.25,306.86,10461.0,306.66,307.35,306.25,306.86,10461.0
2019-09-03 13:30:00,306.4,306.4,305.46,305.91,2830.0,306.4,306.4,305.46,305.91,2830.0
2019-09-03 14:00:00,306.12,306.33,305.53,306.28,12563.0,306.12,306.33,305.53,306.28,12563.0
2019-09-03 14:30:00,306.13,308.28,305.87,308.28,7987.0,306.13,308.28,305.87,308.28,7987.0
2019-09-03 15:00:00,308.27,309.62,307.81,309.12,14466.0,308.27,309.62,307.81,309.12,14466.0
2019-09-03 15:30:00,309.25,310.34,308.67,309.31,16681.0,309.25,310.34,308.67,309.31,16681.0
2019-09-04 09:30:00,312.0,312.3,309.38,312.0,3865.0,312.0,312.3,309.38,312.0,3865.0
2019-09-04 10:00:00,312.25,312.8,311.23,312.38,18536.0,312.25,312.8,311.23,312.38,18536.0
2019-09-04 10:30:00,312.58,314.32,312.58,314.08,1600.0,312.58,314.32,312.58,314.08,1600.0
2019-09-04 11:00:00,314.43,314.54,313.09,313.31,11150.0,314.43,314.54,313.09,313.31,11150.0
2019-09-04 11:30:00,313.44,314.98,313.22,314.8,12116.0,313.44,314.98,313.22,314.8,12116.0
2019-09-04 12:00:00,314.69,316.08,314.66,314.73,7166.0,314.69,316.08,314.66,314.73,7166.0
2019-09-04 12:30:00,314.84,315.0,314.28,314.87,1400.0,314.84,315.0,314.28,314.87,1400.0
2019-09-04 13:00:00,314.77,315.11,314.62,314.95,3324.0,314.77,315.11,314.62,314.95,3324.0
2019-09-04 13:30:00,315.23,315.51,314.0,314.41,24370.0,315.23,315.51,314.0,314.41,24370.0
2019-09-04 14:00:00,314.45,314.85,314.16,314.8,10527.0,314.45,314.85,314.16,314.8,10527.0
2019-09-04 14:30:00,314.83,315.2,314.27,315.19,13706.0,314.83,315.2,314.27,315.19,13706.0
2019-09-04 15:00:00,315.25,316.31,315.25,316.31,4589.0,315.25,316.31,315.25,316.31,4589.0
2019-09-04 15:30:00,316.31,316.47,315.8,315.86,16507.0,316.31,316.47,315.8,315.86,16507.0
2019-09-05 09:30:00,318.99,320.57,318.01,320.57,5116.0,318.99,320.57,318.01,320.57,5116.0
2019-09-05 10:00:00,320.66,322.49,320.48,321.73,5899.0,320.66,322.49,320.48,321.73,5899.0
2019-09-05 10:30:00,321.73,323.11,321.02,321.21,8613.0,321.73,323.11,321.02,321.21,8613.0
2019-09-05 11:00:00,320.84,321.11,319.32,320.0,6918.0,320.84,321.11,319.32,320.0,6918.0
2019-09-05 11:30:00,320.0,320.17,319.37,319.44,7604.0,320.0,320.17,319.37,319.44,7604.0
2019-09-05 12:00:00,319.23,319.33,317.88,317.89,4353.0,319.23,319.33,317.88,317.89,4353.0
2019-09-05 12:30:00,318.02,318.1,315.96,315.96,3875.0,318.02,318.1,315.96,315.96,3875.0
2019-09-05 13:00:00,316.35,316.76,316.18,316.76,3425.0,316.35,316.76,316.18,316.76,3425.0
2019-09-05 13:30:00,316.93,316.99,316.37,316.88,2820.0,316.93,316.99,316.37,316.88,2820.0
2019-09-05 14:00:00,316.94,317.16,314.95,314.95,10710.0,316.94,317.16,314.95,314.95,10710.0
2019-09-05 14:30:00,315.0,316.39,315.0,316.36,4232.0,315.0,316.39,315.0,316.36,4232.0
2019-09-05 15:00:00,316.3,316.69,315.38,316.69,10095.0,316.3,316.69,315.38,316.69,10095.0
2019-09-05 15:30:00,316.85,316.85,315.01,315.94,25071.0,316.85,316.85,315.01,315.94,25071.0
2019-09-06 09:30:00,316.35,317.2,315.17,315.62,10532.0,316.35,317.2,315.17,315.62,10532.0
2019-09-06 10:00:00,315.83,316.79,315.59,316.25,10670.0,315.83,316.79,315.59,316.25,10670.0
2019-09-06 10:30:00,316.8,317.36,316.08,316.08,10770.0,316.8,317.36,316.08,316.08,10770.0
2019-09-06 11:00:00,316.31,317.5,316.22,316.99,11503.0,316.31,317.5,316.22,316.99,11503.0
2019-09-06 11:30:00,316.79,317.78,316.43,317.47,19934.0,316.79,317.78,316.43,317.47,19934.0
2019-09-06 12:00:00,317.92,318.5,317.87,318.39,3062.0,317.92,318.5,317.87,318.39,3062.0
2019-09-06 12:30:00,318.42,319.18,318.42,319.12,2800.0,318.42,319.18,318.42,319.12,2800.0
2019-09-06 13:00:00,319.17,319.82,318.98,319.59,6185.0,319.17,319.82,318.98,319.59,6185.0
2019-09-06 13:30:00,319.69,320.0,318.93,319.16,8725.0,319.69,320.0,318.93,319.16,8725.0
2019-09-06 14:00:00,319.22,319.42,318.1,318.36,14141.0,319.22,319.42,318.1,318.36,14141.0
2019-09-06 14:30:00,318.67,318.81,318.2,318.44,7350.0,318.67,318.81,318.2,318.44,7350.0
2019-09-06 15:00:00,318.48,318.68,317.96,318.63,3800.0,318.48,318.68,317.96,318.63,3800.0
2019-09-06 15:30:00,318.7,318.74,317.8,318.0,21256.0,318.7,318.74,317.8,318.0,21256.0
2019-09-09 09:30:00,318.54,319.43,315.14,316.56,11179.0,318.54,319.43,315.14,316.56,11179.0
2019-09-09 10:00:00,316.64,317.16,315.93,316.5,3871.0,316.64,317.16,315.93,316.5,3871.0
2019-09-09 10:30:00,316.23,316.23,314.51,315.19,14251.0,316.23,316.23,314.51,315.19,14251.0
2019-09-09 11:00:00,315.35,315.46,313.37,314.3,10844.0,315.35,315.46,313.37,314.3,10844.0
2019-09-09 11:30:00,314.49,314.67,312.85,314.6,28802.0,314.49,314.67,312.85,314.6,28802.0
2019-09-09 12:00:00,314.07,314.63,313.09,313.67,2928.0,314.07,314.63,313.09,313.67,2928.0
2019-09-09 12:30:00,312.94,312.94,311.67,312.06,3265.0,312.94,312.94,311.67,312.06,3265.0
2019-09-09 13:00:00,312.09,312.88,311.45,311.54,12992.0,312.09,312.88,311.45,311.54,12992.0
2019-09-09 13:30:00,311.8,311.81,310.03,311.13,5505.0,311.8,311.81,310.03,311.13,5505.0
2019-09-09 14:00:00,310.99,311.75,310.8,310.92,3676.0,310.99,311.75,310.8,310.92,3676.0
2019-09-09 14:30:00,310.85,311.08,310.49,310.85,4902.0,310.85,311.08,310.49,310.85,4902.0
2019-09-09 15:00:00,310.96,311.87,310.69,311.56,3911.0,310.96,311.87,310.69,311.56,3911.0
2019-09-09 15:30:00,311.29,311.93,310.99,311.93,17039.0,311.29,311.93,310.99,311.93,17039.0
2019-09-10 09:30:00,309.9,309.9,300.23,301.73,16527.0,309.9,309.9,300.23,301.73,16527.0
2019-09-10 10:00:00,301.2,303.54,301.2,302.32,3336.0,301.2,303.54,301.2,302.32,3336.0
2019-09-10 10:30:00,303.78,304.96,302.34,304.96,7148.0,303.78,304.96,302.34,304.96,7148.0
2019-09-10 11:00:00,304.96,305.83,304.15,304.48,6761.0,304.96,305.83,304.15,304.48,6761.0
2019-09-10 11:30:00,304.57,306.58,304.15,306.57,5080.0,304.57,306.58,304.15,306.57,5080.0
2019-09-10 12:00:00,306.89,306.89,304.2,304.22,8170.0,306.89,306.89,304.2,304.22,8170.0
2019-09-10 12:30:00,304.2,305.22,303.36,303.85,18766.0,304.2,305.22,303.36,303.85,18766.0
2019-09-10 13:00:00,303.75,304.11,302.25,303.06,29179.0,303.75,304.11,302.25,303.06,29179.0
2019-09-10 13:30:00,302.95,303.85,301.0,301.55,42276.0,302.95,303.85,301.0,301.55,42276.0
2019-09-10 14:00:00,301.55,302.48,301.25,302.44,4633.0,301.55,302.48,301.25,302.44,4633.0
2019-09-10 14:30:00,302.72,304.23,301.55,304.08,16001.0,302.72,304.23,301.55,304.08,16001.0
2019-09-10 15:00:00,304.08,305.95,303.67,305.95,16014.0,304.08,305.95,303.67,305.95,16014.0
2019-09-10 15:30:00,306.16,306.56,305.25,306.03,24891.0,306.16,306.56,305.25,306.03,24891.0
2019-09-11 09:30:00,305.97,308.75,305.97,307.02,3476.0,305.97,308.75,305.97,307.02,3476.0
2019-09-11 10:00:00,306.55,308.05,306.34,307.81,5503.0,306.55,308.05,306.34,307.81,5503.0
2019-09-11 10:30:00,307.57,307.87,303.27,303.99,10059.0,307.57,307.87,303.27,303.99,10059.0
2019-09-11 11:00:00,304.14,304.37,302.4,303.21,8876.0,304.14,304.37,302.4,303.21,8876.0
2019-09-11 11:30:00,303.45,306.72,303.45,306.14,6341.0,303.45,306.72,303.45,306.14,6341.0
2019-09-11 12:00:00,306.13,306.88,304.52,306.5,6165.0,306.13,306.88,304.52,306.5,6165.0
2019-09-11 12:30:00,306.31,306.78,305.36,306.65,12342.0,306.31,306.78,305.36,306.65,12342.0
2019-09-11 13:00:00,306.36,308.18,306.12,307.83,4831.0,306.36,308.18,306.12,307.83,4831.0
2019-09-11 13:30:00,307.81,308.02,306.48,307.18,20298.0,307.81,308.02,306.48,307.18,20298.0
2019-09-11 14:00:00,307.08,307.53,305.32,305.84,33491.0,307.08,307.53,305.32,305.84,33491.0
2019-09-11 14:30:00,305.91,306.9,305.9,306.8,6415.0,305.91,306.9,305.9,306.8,6415.0
2019-09-11 15:00:00,306.87,307.82,306.8,307.15,8014.0,306.87,307.82,306.8,307.15,8014.0
2019-09-11 15:30:00,307.15,308.16,306.41,307.83,20478.0,307.15,308.16,306.41,307.83,20478.0
2019-09-12 09:30:00,310.58,313.41,306.46,309.24,7583.0,310.58,313.41,306.46,309.24,7583.0
2019-09-12 10:00:00,308.63,311.62,308.02,311.44,11415.0,308.63,311.62,308.02,311.44,11415.0
2019-09-12 10:30:00,311.31,311.96,309.98,310.04,4626.0,311.31,311.96,309.98,310.04,4626.0
2019-09-12 11:00:00,310.14,312.58,309.87,312.41,3911.0,310.14,312.58,309.87,312.41,3911.0
2019-09-12 11:30:00,312.38,313.16,311.98,312.8,11000.0,312.38,313.16,311.98,312.8,11000.0
2019-09-12 12:00:00,312.57,312.7,311.35,312.25,5545.0,312.57,312.7,311.35,312.25,5545.0
2019-09-12 12:30:00,312.24,312.93,312.18,312.83,1900.0,312.24,312.93,312.18,312.83,1900.0
2019-09-12 13:00:00,313.12,313.73,311.5,311.65,8749.0,313.12,313.73,311.5,311.65,8749.0
2019-09-12 13:30:00,311.86,312.8,311.43,312.8,10355.0,311.86,312.8,311.43,312.8,10355.0
2019-09-12 14:00:00,313.0,314.0,312.9,313.93,5598.0,313.0,314.0,312.9,313.93,5598.0
2019-09-12 14:30:00,313.97,314.37,313.17,313.47,5911.0,313.97,314.37,313.17,313.47,5911.0
2019-09-12 15:00:00,313.53,313.53,312.31,312.86,9604.0,313.53,313.53,312.31,312.86,9604.0
2019-09-12 15:30:00,312.78,313.04,311.95,312.0,16545.0,312.78,313.04,311.95,312.0,16545.0
2019-09-13 09:30:00,313.15,314.49,311.69,312.95,9785.0,313.15,314.49,311.69,312.95,9785.0
2019-09-13 10:00:00,313.59,313.59,311.79,312.52,8668.0,313.59,313.59,311.79,312.52,8668.0
2019-09-13 10:30:00,312.75,314.3,312.47,313.91,1363.0,312.75,314.3,312.47,313.91,1363.0
2019-09-13 11:00:00,313.87,313.87,312.78,312.78,4259.0,313.87,313.87,312.78,312.78,4259.0
2019-09-13 11:30:00,312.37,313.23,312.36,312.97,11428.0,312.37,313.23,312.36,312.97,11428.0
2019-09-13 12:00:00,313.02,313.43,312.71,313.19,4277.0,313.02,313.43,312.71,313.19,4277.0
2019-09-13 12:30:00,313.17,313.74,313.15,313.74,6787.0,313.17,313.74,313.15,313.74,6787.0
2019-09-13 13:00:00,313.69,314.52,313.45,314.52,5623.0,313.69,314.52,313.45,314.52,5623.0
2019-09-13 13:30:00,314.35,314.35,313.01,313.54,2610.0,314.35,314.35,313.01,313.54,2610.0
2019-09-13 14:00:00,313.55,313.99,313.42,313.69,1843.0,313.55,313.99,313.42,313.69,1843.0
2019-09-13 14:30:00,313.91,315.14,313.91,315.1,5215.0,313.91,315.14,313.91,315.1,5215.0
2019-09-13 15:00:00,315.04,315.44,314.68,315.04,4192.0,315.04,315.44,314.68,315.04,4192.0
2019-09-13 15:30:00,315.08,315.61,314.72,314.89,9323.0,315.08,315.61,314.72,314.89,9323.0
2019-09-16 09:30:00,314.56,317.48,313.2,317.14,20382.0,314.56,317.48,313.2,317.14,20382.0
2019-09-16 10:00:00,316.95,319.32,316.53,318.73,5979.0,316.95,319.32,316.53,318.73,5979.0
2019-09-16 10:30:00,318.36,318.71,317.52,318.71,5283.0,318.36,318.71,317.52,318.71,5283.0
2019-09-16 11:00:00,318.63,320.39,318.53,320.0,11804.0,318.63,320.39,318.53,320.0,11804.0
2019-09-16 11:30:00,319.54,319.8,317.53,317.53,4924.0,319.54,319.8,317.53,317.53,4924.0
2019-09-16 12:00:00,317.66,318.4,317.65,317.97,3798.0,317.66,318.4,317.65,317.97,3798.0
2019-09-16 12:30:00,318.14,319.12,317.98,319.12,9024.0,318.14,319.12,317.98,319.12,9024.0
2019-09-16 13:00:00,318.96,318.96,318.21,318.26,3000.0,318.96,318.96,318.21,318.26,3000.0
2019-09-16 13:30:00,318.17,318.61,317.7,318.07,20219.0,318.17,318.61,317.7,318.07,20219.0
2019-09-16 14:00:00,318.06,319.2,317.69,319.17,4250.0,318.06,319.2,317.69,319.17,4250.0
2019-09-16 14:30:00,319.16,319.85,318.52,319.67,7248.0,319.16,319.85,318.52,319.67,7248.0
2019-09-16 15:00:00,319.81,319.81,318.65,318.88,4300.0,319.81,319.81,318.65,318.88,4300.0
2019-09-16 15:30:00,319.09,319.54,318.85,319.23,15911.0,319.09,319.54,318.85,319.23,15911.0
2019-09-17 09:30:00,318.0,318.0,315.61,317.18,25833.0,318.0,318.0,315.61,317.18,25833.0
2019-09-17 10:00:00,317.13,320.75,317.12,320.53,8324.0,317.13,320.75,317.12,320.53,8324.0
2019-09-17 10:30:00,320.42,321.0,319.75,320.77,5920.0,320.42,321.0,319.75,320.77,5920.0
2019-09-17 11:00:00,320.96,321.67,320.32,320.51,6816.0,320.96,321.67,320.32,320.51,6816.0
2019-09-17 11:30:00,320.35,320.87,320.05,320.14,3310.0,320.35,320.87,320.05,320.14,3310.0
2019-09-17 12:00:00,319.94,319.94,319.12,319.28,3130.0,319.94,319.94,319.12,319.28,3130.0
2019-09-17 12:30:00,319.25,319.86,319.04,319.86,2983.0,319.25,319.86,319.04,319.86,2983.0
2019-09-17 13:00:00,319.74,320.22,318.92,318.95,9254.0,319.74,320.22,318.92,318.95,9254.0
2019-09-17 13:30:00,318.96,320.01,318.5,319.91,8954.0,318.96,320.01,318.5,319.91,8954.0
2019-09-17 14:00:00,319.68,320.11,319.54,320.0,4421.0,319.68,320.11,319.54,320.0,4421.0
2019-09-17 14:30:00,320.05,320.7,319.86,320.31,6147.0,320.05,320.7,319.86,320.31,6147.0
2019-09-17 15:00:00,319.9,320.5,319.84,320.37,3464.0,319.9,320.5,319.84,320.37,3464.0
2019-09-17 15:30:00,320.5,321.76,320.44,321.56,12667.0,320.5,321.76,320.44,321.56,12667.0
2019-09-18 09:30:00,321.94,321.94,320.41,321.68,12210.0,321.94,321.94,320.41,321.68,12210.0
2019-09-18 10:00:00,321.79,324.51,321.57,322.63,13737.0,321.79,324.51,321.57,322.63,13737.0
2019-09-18 10:30:00,322.6,322.88,321.37,321.85,8657.0,322.6,322.88,321.37,321.85,8657.0
2019-09-18 11:00:00,321.73,321.8,320.59,320.81,7022.0,321.73,321.8,320.59,320.81,7022.0
2019-09-18 11:30:00,320.82,320.82,319.73,320.04,4558.0,320.82,320.82,319.73,320.04,4558.0
2019-09-18 12:00:00,320.06,320.64,319.77,319.88,5532.0,320.06,320.64,319.77,319.88,5532.0
2019-09-18 12:30:00,320.02,320.69,319.94,320.55,5187.0,320.02,320.69,319.94,320.55,5187.0
2019-09-18 13:00:00,320.51,320.51,318.65,318.65,8219.0,320.51,320.51,318.65,318.65,8219.0
2019-09-18 13:30:00,318.87,320.16,318.8,320.16,4647.0,318.87,320.16,318.8,320.16,4647.0
2019-09-18 14:00:00,319.14,320.04,317.2,317.2,6950.0,319.14,320.04,317.2,317.2,6950.0
2019-09-18 14:30:00,317.01,318.75,316.64,318.25,6708.0,317.01,318.75,316.64,318.25,6708.0
2019-09-18 15:00:00,318.31,319.17,318.0,318.21,7470.0,318.31,319.17,318.0,318.21,7470.0
2019-09-18 15:30:00,318.37,321.82,318.37,321.66,20372.0,318.37,321.82,318.37,321.66,20372.0
2019-09-19 09:30:00,322.71,322.71,320.21,321.52,11972.0,322.71,322.71,320.21,321.52,11972.0
2019-09-19 10:00:00,321.7,322.68,321.7,322.52,10970.0,321.7,322.68,321.7,322.52,10970.0
2019-09-19 10:30:00,322.35,322.75,321.8,322.3,13098.0,322.35,322.75,321.8,322.3,13098.0
2019-09-19 11:00:00,322.27,322.76,322.01,322.53,19595.0,322.27,322.76,322.01,322.53,19595.0
2019-09-19 11:30:00,322.66,323.17,322.35,322.58,8991.0,322.66,323.17,322.35,322.58,8991.0
2019-09-19 12:00:00,322.88,323.71,322.43,322.43,5992.0,322.88,323.71,322.43,322.43,5992.0
2019-09-19 12:30:00,322.59,323.15,322.4,322.4,8218.0,322.59,323.15,322.4,322.4,8218.0
2019-09-19 13:00:00,322.42,322.59,321.07,321.32,4400.0,322.42,322.59,321.07,321.32,4400.0
2019-09-19 13:30:00,321.32,322.0,321.08,321.85,11035.0,321.32,322.0,321.08,321.85,11035.0
2019-09-19 14:00:00,322.08,322.08,321.17,321.28,9339.0,322.08,322.08,321.17,321.28,9339.0
2019-09-19 14:30:00,321.24,321.41,320.67,321.25,18068.0,321.24,321.41,320.67,321.25,18068.0
2019-09-19 15:00:00,321.12,323.05,320.71,322.67,8365.0,321.12,323.05,320.71,322.67,8365.0
2019-09-19 15:30:00,322.72,322.72,319.42,319.97,42929.0,322.72,322.72,319.42,319.97,42929.0
2019-09-20 09:30:00,320.86,321.05,319.52,319.79,26944.0,320.86,321.05,319.52,319.79,26944.0
2019-09-20 10:00:00,319.66,320.18,317.38,318.57,13489.0,319.66,320.18,317.38,318.57,13489.0
2019-09-20 10:30:00,318.17,319.34,317.55,318.94,9727.0,318.17,319.34,317.55,318.94,9727.0
2019-09-20 11:00:00,319.1,319.95,318.77,319.95,5684.0,319.1,319.95,318.77,319.95,5684.0
2019-09-20 11:30:00,319.79,320.16,319.22,319.22,3200.0,319.79,320.16,319.22,319.22,3200.0
2019-09-20 12:00:00,319.5,320.0,319.22,319.59,5102.0,319.5,320.0,319.22,319.59,5102.0
2019-09-20 12:30:00,319.35,319.88,318.99,319.87,2841.0,319.35,319.88,318.99,319.87,2841.0
2019-09-20 13:00:00,319.74,319.83,316.6,319.05,4492.0,319.74,319.83,316.6,319.05,4492.0
2019-09-20 13:30:00,318.56,319.11,317.91,319.05,5248.0,318.56,319.11,317.91,319.05,5248.0
2019-09-20 14:00:00,319.11,319.71,318.66,319.13,5159.0,319.11,319.71,318.66,319.13,5159.0
2019-09-20 14:30:00,319.19,320.29,318.84,319.84,10362.0,319.19,320.29,318.84,319.84,10362.0
2019-09-20 15:00:00,319.72,319.93,319.05,319.07,4408.0,319.72,319.93,319.05,319.07,4408.0
2019-09-20 15:30:00,319.3,320.22,318.63,319.15,13874.0,319.3,320.22,318.63,319.15,13874.0
2019-09-23 09:30:00,317.38,320.37,316.46,319.57,4156.0,317.38,320.37,316.46,319.57,4156.0
2019-09-23 10:00:00,318.31,319.72,316.9,318.54,5533.0,318.31,319.72,316.9,318.54,5533.0
2019-09-23 10:30:00,318.98,318.98,317.35,317.6,1395.0,318.98,318.98,317.35,317.6,1395.0
2019-09-23 11:00:00,318.12,318.8,316.81,317.48,3427.0,318.12,318.8,316.81,317.48,3427.0
2019-09-23 11:30:00,317.59,317.99,316.54,317.99,11198.0,317.59,317.99,316.54,317.99,11198.0
2019-09-23 12:00:00,317.7,318.98,317.7,318.43,4696.0,317.7,318.98,317.7,318.43,4696.0
2019-09-23 12:30:00,318.12,318.89,317.54,317.86,1935.0,318.12,318.89,317.54,317.86,1935.0
2019-09-23 13:00:00,317.92,318.52,317.54,318.52,7219.0,317.92,318.52,317.54,318.52,7219.0
2019-09-23 13:30:00,318.75,318.93,317.76,318.16,4600.0,318.75,318.93,317.76,318.16,4600.0
2019-09-23 14:00:00,318.2,318.6,318.05,318.5,4257.0,318.2,318.6,318.05,318.5,4257.0
2019-09-23 14:30:00,318.16,318.16,317.48,317.69,4287.0,318.16,318.16,317.48,317.69,4287.0
2019-09-23 15:00:00,317.77,318.55,317.71,318.15,3515.0,317.77,318.55,317.71,318.15,3515.0
2019-09-23 15:30:00,318.06,318.1,316.67,316.67,13018.0,318.06,318.1,316.67,316.67,13018.0
2019-09-24 09:30:00,318.45,320.39,318.06,319.73,4918.0,318.45,320.39,318.06,319.73,4918.0
2019-09-24 10:00:00,319.65,320.04,318.08,318.09,7036.0,319.65,320.04,318.08,318.09,7036.0
2019-09-24 10:30:00,318.05,318.63,317.25,318.22,8758.0,318.05,318.63,317.25,318.22,8758.0
2019-09-24 11:00:00,318.22,318.22,317.36,317.37,2862.0,318.22,318.22,317.36,317.37,2862.0
2019-09-24 11:30:00,317.18,317.78,316.65,317.44,6163.0,317.18,317.78,316.65,317.44,6163.0
2019-09-24 12:00:00,317.4,317.75,315.44,315.44,3970.0,317.4,317.75,315.44,315.44,3970.0
2019-09-24 12:30:00,315.56,315.67,314.66,314.81,4426.0,315.56,315.67,314.66,314.81,4426.0
2019-09-24 13:00:00,314.92,315.53,313.73,314.32,10163.0,314.92,315.53,313.73,314.32,10163.0
2019-09-24 13:30:00,314.58,315.37,314.3,314.53,4807.0,314.58,315.37,314.3,314.53,4807.0
2019-09-24 14:00:00,314.57,316.35,313.85,315.99,11395.0,314.57,316.35,313.85,315.99,11395.0
2019-09-24 14:30:00,315.89,316.42,314.52,315.99,7291.0,315.89,316.42,314.52,315.99,7291.0
2019-09-24 15:00:00,315.78,316.17,314.37,314.92,4676.0,315.78,316.17,314.37,314.92,4676.0
2019-09-24 15:30:00,314.88,316.0,314.62,315.4,23469.0,314.88,316.0,314.62,315.4,23469.0
2019-09-25 09:30:00,315.05,317.13,315.05,315.55,3969.0,315.05,317.13,315.05,315.55,3969.0
2019-09-25 10:00:00,317.16,317.17,312.11,314.85,4500.0,317.16,317.17,312.11,314.85,4500.0
2019-09-25 10:30:00,314.3,316.32,314.08,316.32,9620.0,314.3,316.32,314.08,316.32,9620.0
2019-09-25 11:00:00,316.4,318.97,316.4,318.5,5152.0,316.4,318.97,316.4,318.5,5152.0
2019-09-25 11:30:00,318.88,319.0,317.95,318.28,5967.0,318.88,319.0,317.95,318.28,5967.0
2019-09-25 12:00:00,318.5,319.24,318.22,318.82,6019.0,318.5,319.24,318.22,318.82,6019.0
2019-09-25 12:30:00,319.18,319.59,319.03,319.21,3927.0,319.18,319.59,319.03,319.21,3927.0
2019-09-25 13:00:00,319.57,319.93,319.21,319.62,3914.0,319.57,319.93,319.21,319.62,3914.0
2019-09-25 13:30:00,319.62,320.54,319.61,320.04,5860.0,319.62,320.54,319.61,320.04,5860.0
2019-09-25 14:00:00,320.21,320.95,319.5,319.83,7067.0,320.21,320.95,319.5,319.83,7067.0
2019-09-25 14:30:00,319.71,320.96,319.25,320.74,6683.0,319.71,320.96,319.25,320.74,6683.0
2019-09-25 15:00:00,320.9,320.98,319.88,320.66,5229.0,320.9,320.98,319.88,320.66,5229.0
2019-09-25 15:30:00,320.53,321.63,319.72,319.89,21509.0,320.53,321.63,319.72,319.89,21509.0
2019-09-26 09:30:00,320.56,320.89,319.63,320.89,8286.0,320.56,320.89,319.63,320.89,8286.0
2019-09-26 10:00:00,320.9,322.45,320.82,321.6,1719.0,320.9,322.45,320.82,321.6,1719.0
2019-09-26 10:30:00,321.5,321.9,320.95,320.96,4655.0,321.5,321.9,320.95,320.96,4655.0
2019-09-26 11:00:00,320.03,321.24,320.03,321.04,3800.0,320.03,321.24,320.03,321.04,3800.0
2019-09-26 11:30:00,321.1,321.1,320.31,320.37,3062.0,321.1,321.1,320.31,320.37,3062.0
2019-09-26 12:00:00,320.53,321.61,320.3,320.59,11380.0,320.53,321.61,320.3,320.59,11380.0
2019-09-26 12:30:00,320.59,321.02,320.11,321.02,4486.0,320.59,321.02,320.11,321.02,4486.0
2019-09-26 13:00:00,321.1,321.71,320.31,321.0,7925.0,321.1,321.71,320.31,321.0,7925.0
2019-09-26 13:30:00,320.98,321.23,319.56,320.6,2900.0,320.98,321.23,319.56,320.6,2900.0
2019-09-26 14:00:00,320.87,321.04,320.19,320.44,4900.0,320.87,321.04,320.19,320.44,4900.0
2019-09-26 14:30:00,320.44,321.06,320.39,320.73,5600.0,320.44,321.06,320.39,320.73,5600.0
2019-09-26 15:00:00,320.73,320.95,319.97,320.37,5536.0,320.73,320.95,319.97,320.37,5536.0
2019-09-26 15:30:00,320.43,320.75,319.0,319.34,20744.0,320.43,320.75,319.0,319.34,20744.0
2019-09-27 09:30:00,321.2,321.2,317.29,317.84,5968.0,321.2,321.2,317.29,317.84,5968.0
2019-09-27 10:00:00,319.55,319.76,317.91,319.76,3306.0,319.55,319.76,317.91,319.76,3306.0
2019-09-27 10:30:00,319.72,321.27,319.52,320.52,6554.0,319.72,321.27,319.52,320.52,6554.0
2019-09-27 11:00:00,320.78,321.17,320.04,321.06,13066.0,320.78,321.17,320.04,321.06,13066.0
2019-09-27 11:30:00,320.86,320.86,317.92,320.05,6600.0,320.86,320.86,317.92,320.05,6600.0
2019-09-27 12:00:00,320.03,320.7,319.6,320.08,4788.0,320.03,320.7,319.6,320.08,4788.0
2019-09-27 12:30:00,320.0,320.64,319.36,319.63,7687.0,320.0,320.64,319.36,319.63,7687.0
2019-09-27 13:00:00,319.57,320.93,319.53,320.03,8854.0,319.57,320.93,319.53,320.03,8854.0
2019-09-27 13:30:00,320.39,321.03,320.05,320.68,4119.0,320.39,321.03,320.05,320.68,4119.0
2019-09-27 14:00:00,320.15,320.46,319.69,319.9,12136.0,320.15,320.46,319.69,319.9,12136.0
2019-09-27 14:30:00,319.85,320.18,318.56,318.6,8334.0,319.85,320.18,318.56,318.6,8334.0
2019-09-27 15:00:00,318.81,319.46,318.49,319.15,6067.0,318.81,319.46,318.49,319.15,6067.0
2019-09-27 15:30:00,319.22,320.97,319.15,320.89,36122.0,319.22,320.97,319.15,320.89,36122.0
2019-09-30 09:30:00,321.76,321.76,320.34,320.64,7050.0,321.76,321.76,320.34,320.64,7050.0
2019-09-30 10:00:00,320.61,320.96,318.56,319.17,11056.0,320.61,320.96,318.56,319.17,11056.0
2019-09-30 10:30:00,319.5,320.23,318.91,319.93,14246.0,319.5,320.23,318.91,319.93,14246.0
2019-09-30 11:00:00,320.13,320.87,319.91,320.63,15196.0,320.13,320.87,319.91,320.63,15196.0
2019-09-30 11:30:00,320.6,320.88,320.22,320.52,4000.0,320.6,320.88,320.22,320.52,4000.0
2019-09-30 12:00:00,320.73,320.95,319.98,320.52,6017.0,320.73,320.95,319.98,320.52,6017.0
2019-09-30 12:30:00,320.36,320.88,320.18,320.18,4173.0,320.36,320.88,320.18,320.18,4173.0
2019-09-30 13:00:00,320.16,320.78,319.84,320.19,4565.0,320.16,320.78,319.84,320.19,4565.0
2019-09-30 13:30:00,320.11,320.67,319.77,320.48,3250.0,320.11,320.67,319.77,320.48,3250.0
2019-09-30 14:00:00,320.62,321.78,320.41,321.78,4141.0,320.62,321.78,320.41,321.78,4141.0
2019-09-30 14:30:00,321.65,322.38,321.36,322.02,11243.0,321.65,322.38,321.36,322.02,11243.0
2019-09-30 15:00:00,321.92,322.06,321.35,321.7,3600.0,321.92,322.06,321.35,321.7,3600.0
2019-09-30 15:30:00,321.7,322.84,321.42,322.0,32850.0,321.7,322.84,321.42,322.0,32850.0
2019-10-01 09:30:00,323.0,325.63,323.0,325.63,14854.0,323.0,325.63,323.0,325.63,14854.0
2019-10-01 10:00:00,325.15,325.32,322.8,322.94,7817.0,325.15,325.32,322.8,322.94,7817.0
2019-10-01 10:30:00,322.64,323.45,322.29,322.3,2100.0,322.64,323.45,322.29,322.3,2100.0
2019-10-01 11:00:00,322.2,322.62,320.89,321.19,9643.0,322.2,322.62,320.89,321.19,9643.0
2019-10-01 11:30:00,321.47,321.99,319.01,321.53,28409.0,321.47,321.99,319.01,321.53,28409.0
2019-10-01 12:00:00,321.16,321.98,320.9,321.32,80240.0,321.16,321.98,320.9,321.32,80240.0
2019-10-01 12:30:00,321.46,322.14,321.1,321.88,12325.0,321.46,322.14,321.1,321.88,12325.0
2019-10-01 13:00:00,321.63,321.92,317.61,318.29,23829.0,321.63,321.92,317.61,318.29,23829.0
2019-10-01 13:30:00,317.97,318.37,317.53,317.56,1474.0,317.97,318.37,317.53,317.56,1474.0
2019-10-01 14:00:00,317.6,317.63,316.77,317.63,3653.0,317.6,317.63,316.77,317.63,3653.0
2019-10-01 14:30:00,317.83,318.52,317.72,317.77,2905.0,317.83,318.52,317.72,317.77,2905.0
2019-10-01 15:00:00,317.85,318.85,317.46,318.56,6269.0,317.85,318.85,317.46,318.56,6269.0
2019-10-01 15:30:00,318.58,318.58,317.02,317.26,21914.0,318.58,318.58,317.02,317.26,21914.0
2019-10-02 09:30:00,315.0,315.06,313.54,313.54,8240.0,315.0,315.06,313.54,313.54,8240.0
2019-10-02 10:00:00,313.44,314.48,312.59,313.56,4264.0,313.44,314.48,312.59,313.56,4264.0
2019-10-02 10:30:00,313.16,313.16,310.79,312.33,3865.0,313.16,313.16,310.79,312.33,3865.0
2019-10-02 11:00:00,312.55,314.98,312.51,314.98,3200.0,312.55,314.98,312.51,314.98,3200.0
2019-10-02 11:30:00,313.75,315.59,312.44,315.59,6687.0,313.75,315.59,312.44,315.59,6687.0
2019-10-02 12:00:00,314.82,314.83,313.4,313.98,5000.0,314.82,314.83,313.4,313.98,5000.0
2019-10-02 12:30:00,314.11,314.38,313.26,313.98,3693.0,314.11,314.38,313.26,313.98,3693.0
2019-10-02 13:00:00,313.78,314.77,313.76,314.72,12268.0,313.78,314.77,313.76,314.72,12268.0
2019-10-02 13:30:00,314.54,315.69,314.25,315.69,3300.0,314.54,315.69,314.25,315.69,3300.0
2019-10-02 14:00:00,315.55,317.0,315.35,316.47,5701.0,315.55,317.0,315.35,316.47,5701.0
2019-10-02 14:30:00,316.32,316.96,316.32,316.81,3565.0,316.32,316.96,316.32,316.81,3565.0
2019-10-02 15:00:00,316.7,317.04,315.9,316.13,6759.0,316.7,317.04,315.9,316.13,6759.0
2019-10-02 15:30:00,315.91,316.42,315.15,315.75,24441.0,315.91,316.42,315.15,315.75,24441.0
2019-10-03 09:30:00,315.36,315.36,312.74,312.98,10160.0,315.36,315.36,312.74,312.98,10160.0
2019-10-03 10:00:00,312.91,313.69,311.01,312.83,27228.0,312.91,313.69,311.01,312.83,27228.0
2019-10-03 10:30:00,312.65,313.79,311.0,312.67,8061.0,312.65,313.79,311.0,312.67,8061.0
2019-10-03 11:00:00,312.43,315.3,312.42,313.46,8369.0,312.43,315.3,312.42,313.46,8369.0
2019-10-03 11:30:00,313.77,314.37,312.6,313.01,6973.0,313.77,314.37,312.6,313.01,6973.0
2019-10-03 12:00:00,313.12,314.0,312.72,313.41,18635.0,313.12,314.0,312.72,313.41,18635.0
2019-10-03 12:30:00,313.06,314.8,313.06,314.01,9386.0,313.06,314.8,313.06,314.01,9386.0
2019-10-03 13:00:00,314.18,314.63,313.57,313.89,44181.0,314.18,314.63,313.57,313.89,44181.0
2019-10-03 13:30:00,313.87,314.5,312.98,313.83,40895.0,313.87,314.5,312.98,313.83,40895.0
2019-10-03 14:00:00,313.82,314.01,312.22,312.6,30512.0,313.82,314.01,312.22,312.6,30512.0
2019-10-03 14:30:00,312.62,313.89,312.6,313.29,11103.0,312.62,313.89,312.6,313.29,11103.0
2019-10-03 15:00:00,313.47,313.48,312.71,313.21,6455.0,313.47,313.48,312.71,313.21,6455.0
2019-10-03 15:30:00,312.97,313.53,312.23,312.96,45893.0,312.97,313.53,312.23,312.96,45893.0
2019-10-04 09:30:00,315.0,316.8,314.65,315.34,22394.0,315.0,316.8,314.65,315.34,22394.0
2019-10-04 10:00:00,315.43,316.65,314.09,314.43,4911.0,315.43,316.65,314.09,314.43,4911.0
2019-10-04 10:30:00,314.06,314.4,313.49,313.88,6562.0,314.06,314.4,313.49,313.88,6562.0
2019-10-04 11:00:00,313.82,315.64,313.75,315.55,5863.0,313.82,315.64,313.75,315.55,5863.0
2019-10-04 11:30:00,315.59,316.9,315.34,316.51,4074.0,315.59,316.9,315.34,316.51,4074.0
2019-10-04 12:00:00,316.45,317.24,316.38,317.07,6425.0,316.45,317.24,316.38,317.07,6425.0
2019-10-04 12:30:00,317.03,317.57,317.03,317.35,6758.0,317.03,317.57,317.03,317.35,6758.0
2019-10-04 13:00:00,317.18,317.25,316.31,316.31,8019.0,317.18,317.25,316.31,316.31,8019.0
2019-10-04 13:30:00,316.66,317.81,316.66,317.56,6639.0,316.66,317.81,316.66,317.56,6639.0
2019-10-04 14:00:00,317.41,318.23,317.14,318.23,7654.0,317.41,318.23,317.14,318.23,7654.0
2019-10-04 14:30:00,318.26,318.86,318.21,318.52,7992.0,318.26,318.86,318.21,318.52,7992.0
2019-10-04 15:00:00,318.6,318.81,318.16,318.63,6073.0,318.6,318.81,318.16,318.63,6073.0
2019-10-04 15:30:00,318.63,319.37,318.39,318.4,33965.0,318.63,319.37,318.39,318.4,33965.0
2019-10-07 09:30:00,317.42,317.51,316.6,316.92,4282.0,317.42,317.51,316.6,316.92,4282.0
2019-10-07 10:00:00,316.98,317.25,316.29,316.57,33616.0,316.98,317.25,316.29,316.57,33616.0
2019-10-07 10:30:00,316.6,317.88,316.56,317.88,33812.0,316.6,317.88,316.56,317.88,33812.0
2019-10-07 11:00:00,318.61,319.94,318.13,319.25,4500.0,318.61,319.94,318.13,319.25,4500.0
2019-10-07 11:30:00,319.32,319.48,318.46,318.86,5822.0,319.32,319.48,318.46,318.86,5822.0
2019-10-07 12:00:00,319.0,319.01,317.93,317.94,3379.0,319.0,319.01,317.93,317.94,3379.0
2019-10-07 12:30:00,317.81,318.79,317.81,318.79,2300.0,317.81,318.79,317.81,318.79,2300.0
2019-10-07 13:00:00,318.81,319.4,318.43,318.69,6015.0,318.81,319.4,318.43,318.69,6015.0
2019-10-07 13:30:00,318.92,319.57,318.85,318.85,6750.0,318.92,319.57,318.85,318.85,6750.0
2019-10-07 14:00:00,318.98,319.1,317.88,318.44,4058.0,318.98,319.1,317.88,318.44,4058.0
2019-10-07 14:30:00,318.58,318.59,317.79,318.05,6085.0,318.58,318.59,317.79,318.05,6085.0
2019-10-07 15:00:00,317.86,318.46,317.75,317.87,7563.0,317.86,318.46,317.75,317.87,7563.0
2019-10-07 15:30:00,317.91,318.17,316.88,317.32,20356.0,317.91,318.17,316.88,317.32,20356.0
2019-10-08 09:30:00,313.99,315.53,312.97,314.1,15538.0,313.99,315.53,312.97,314.1,15538.0
2019-10-08 10:00:00,314.0,314.11,311.56,312.27,16149.0,314.0,314.11,311.56,312.27,16149.0
2019-10-08 10:30:00,312.37,313.81,311.86,313.11,22734.0,312.37,313.81,311.86,313.11,22734.0
2019-10-08 11:00:00,313.41,313.88,312.8,313.0,9200.0,313.41,313.88,312.8,313.0,9200.0
2019-10-08 11:30:00,313.0,313.47,312.3,312.75,10057.0,313.0,313.47,312.3,312.75,10057.0
2019-10-08 12:00:00,312.93,313.11,312.25,312.41,11905.0,312.93,313.11,312.25,312.41,11905.0
2019-10-08 12:30:00,312.59,315.08,312.41,314.27,47846.0,312.59,315.08,312.41,314.27,47846.0
2019-10-08 13:00:00,314.3,315.14,314.06,315.12,7233.0,314.3,315.14,314.06,315.12,7233.0
2019-10-08 13:30:00,315.2,315.58,314.11,314.31,9573.0,315.2,315.58,314.11,314.31,9573.0
2019-10-08 14:00:00,314.49,315.19,314.29,314.7,6349.0,314.49,315.19,314.29,314.7,6349.0
2019-10-08 14:30:00,315.27,316.82,315.22,315.76,12085.0,315.27,316.82,315.22,315.76,12085.0
2019-10-08 15:00:00,316.02,316.02,314.21,315.15,10688.0,316.02,316.02,314.21,315.15,10688.0
2019-10-08 15:30:00,315.21,315.54,313.71,314.01,26752.0,315.21,315.54,313.71,314.01,26752.0
2019-10-09 09:30:00,316.99,316.99,314.87,315.17,28929.0,316.99,316.99,314.87,315.17,28929.0
2019-10-09 10:00:00,315.45,316.25,314.85,316.0,21959.0,315.45,316.25,314.85,316.0,21959.0
2019-10-09 10:30:00,315.9,316.4,315.64,315.95,6100.0,315.9,316.4,315.64,315.95,6100.0
2019-10-09 11:00:00,315.92,315.93,314.8,314.9,21039.0,315.92,315.93,314.8,314.9,21039.0
2019-10-09 11:30:00,315.09,316.8,314.97,316.76,5840.0,315.09,316.8,314.97,316.76,5840.0
2019-10-09 12:00:00,316.75,317.57,316.75,317.45,2909.0,316.75,317.57,316.75,317.45,2909.0
2019-10-09 12:30:00,317.71,317.89,317.43,317.86,3465.0,317.71,317.89,317.43,317.86,3465.0
2019-10-09 13:00:00,318.77,319.81,318.04,319.45,43094.0,318.77,319.81,318.04,319.45,43094.0
2019-10-09 13:30:00,319.55,320.69,318.98,320.4,6282.0,319.55,320.69,318.98,320.4,6282.0
2019-10-09 14:00:00,320.37,320.37,319.17,320.36,4661.0,320.37,320.37,319.17,320.36,4661.0
2019-10-09 14:30:00,320.46,321.05,320.12,320.89,6696.0,320.46,321.05,320.12,320.89,6696.0
2019-10-09 15:00:00,320.91,321.82,320.86,321.41,10384.0,320.91,321.82,320.86,321.41,10384.0
2019-10-09 15:30:00,321.48,321.49,319.54,320.66,30066.0,321.48,321.49,319.54,320.66,30066.0
2019-10-10 09:30:00,319.7,321.83,319.7,320.95,36161.0,319.7,321.83,319.7,320.95,36161.0
2019-10-10 10:00:00,321.09,321.24,319.21,320.48,28218.0,321.09,321.24,319.21,320.48,28218.0
2019-10-10 10:30:00,320.41,323.01,320.21,322.69,15298.0,320.41,323.01,320.21,322.69,15298.0
2019-10-10 11:00:00,323.02,324.89,322.24,324.89,11787.0,323.02,324.89,322.24,324.89,11787.0
2019-10-10 11:30:00,324.97,324.99,324.06,324.97,7400.0,324.97,324.99,324.06,324.97,7400.0
2019-10-10 12:00:00,325.02,325.76,324.75,324.86,6625.0,325.02,325.76,324.75,324.86,6625.0
2019-10-10 12:30:00,324.86,325.34,324.14,325.34,6596.0,324.86,325.34,324.14,325.34,6596.0
2019-10-10 13:00:00,325.65,326.23,325.35,326.12,5130.0,325.65,326.23,325.35,326.12,5130.0
2019-10-10 13:30:00,325.94,326.66,325.58,326.24,4382.0,325.94,326.66,325.58,326.24,4382.0
2019-10-10 14:00:00,326.08,326.54,325.14,326.02,5446.0,326.08,326.54,325.14,326.02,5446.0
2019-10-10 14:30:00,325.86,326.25,325.15,325.33,5479.0,325.86,326.25,325.15,325.33,5479.0
2019-10-10 15:00:00,325.52,325.75,324.95,325.58,10118.0,325.52,325.75,324.95,325.58,10118.0
2019-10-10 15:30:00,325.82,326.41,325.16,325.85,25029.0,325.82,326.41,325.16,325.85,25029.0
2019-10-11 09:30:00,329.2,329.2,323.88,325.23,37647.0,329.2,329.2,323.88,325.23,37647.0
2019-10-11 10:00:00,324.74,326.03,324.07,325.28,23447.0,324.74,326.03,324.07,325.28,23447.0
2019-10-11 10:30:00,325.49,326.27,324.63,324.67,7032.0,325.49,326.27,324.63,324.67,7032.0
2019-10-11 11:00:00,324.82,325.37,324.01,324.01,8163.0,324.82,325.37,324.01,324.01,8163.0
2019-10-11 11:30:00,323.86,325.05,323.86,324.47,5147.0,323.86,325.05,323.86,324.47,5147.0
2019-10-11 12:00:00,324.1,324.12,322.99,323.61,5817.0,324.1,324.12,322.99,323.61,5817.0
2019-10-11 12:30:00,323.77,323.95,322.85,323.86,6100.0,323.77,323.95,322.85,323.86,6100.0
2019-10-11 13:00:00,323.88,324.02,322.73,323.71,5248.0,323.88,324.02,322.73,323.71,5248.0
2019-10-11 13:30:00,323.31,324.11,323.22,324.11,4824.0,323.31,324.11,323.22,324.11,4824.0
2019-10-11 14:00:00,324.09,324.44,323.26,324.23,6609.0,324.09,324.44,323.26,324.23,6609.0
2019-10-11 14:30:00,323.94,324.16,322.97,323.25,5803.0,323.94,324.16,322.97,323.25,5803.0
2019-10-11 15:00:00,323.44,324.1,323.03,323.73,7800.0,323.44,324.1,323.03,323.73,7800.0
2019-10-11 15:30:00,323.8,324.01,321.47,321.96,36276.0,323.8,324.01,321.47,321.96,36276.0
2019-10-14 09:30:00,322.44,322.69,321.06,322.38,26753.0,322.44,322.69,321.06,322.38,26753.0
2019-10-14 10:00:00,322.4,324.64,322.4,324.05,7102.0,322.4,324.64,322.4,324.05,7102.0
2019-10-14 10:30:00,324.49,325.47,324.12,325.32,7577.0,324.49,325.47,324.12,325.32,7577.0
2019-10-14 11:00:00,325.4,325.4,323.96,324.52,4100.0,325.4,325.4,323.96,324.52,4100.0
2019-10-14 11:30:00,324.54,325.21,324.15,324.75,7068.0,324.54,325.21,324.15,324.75,7068.0
2019-10-14 12:00:00,324.75,324.79,323.09,323.33,7694.0,324.75,324.79,323.09,323.33,7694.0
2019-10-14 12:30:00,323.31,323.97,323.3,323.78,4700.0,323.31,323.97,323.3,323.78,4700.0
2019-10-14 13:00:00,323.79,324.36,323.22,323.25,3400.0,323.79,324.36,323.22,323.25,3400.0
2019-10-14 13:30:00,323.42,324.03,322.98,323.98,5508.0,323.42,324.03,322.98,323.98,5508.0
2019-10-14 14:00:00,323.97,324.81,323.86,324.7,4218.0,323.97,324.81,323.86,324.7,4218.0
2019-10-14 14:30:00,324.44,324.73,324.14,324.5,6525.0,324.44,324.73,324.14,324.5,6525.0
2019-10-14 15:00:00,324.28,324.58,323.81,324.58,9931.0,324.28,324.58,323.81,324.58,9931.0
2019-10-14 15:30:00,324.59,324.8,324.09,324.59,25895.0,324.59,324.8,324.09,324.59,25895.0
2019-10-15 09:30:00,324.71,325.75,324.48,324.98,9193.0,324.71,325.75,324.48,324.98,9193.0
2019-10-15 10:00:00,324.58,325.65,324.2,325.5,7442.0,324.58,325.65,324.2,325.5,7442.0
2019-10-15 10:30:00,325.61,326.3,325.19,325.87,3800.0,325.61,326.3,325.19,325.87,3800.0
2019-10-15 11:00:00,325.76,326.35,325.18,325.72,6359.0,325.76,326.35,325.18,325.72,6359.0
2019-10-15 11:30:00,325.96,326.94,325.12,325.98,13356.0,325.96,326.94,325.12,325.98,13356.0
2019-10-15 12:00:00,326.16,326.21,325.54,325.69,6780.0,326.16,326.21,325.54,325.69,6780.0
2019-10-15 12:30:00,325.34,327.35,325.34,327.35,5394.0,325.34,327.35,325.34,327.35,5394.0
2019-10-15 13:00:00,327.32,327.72,326.58,326.84,7806.0,327.32,327.72,326.58,326.84,7806.0
2019-10-15 13:30:00,326.84,327.19,326.34,327.19,4903.0,326.84,327.19,326.34,327.19,4903.0
2019-10-15 14:00:00,327.21,327.69,327.04,327.52,5538.0,327.21,327.69,327.04,327.52,5538.0
2019-10-15 14:30:00,327.57,327.58,326.49,326.64,10819.0,327.57,327.58,326.49,326.64,10819.0
2019-10-15 15:00:00,326.69,326.7,325.7,325.78,4800.0,326.69,326.7,325.7,325.78,4800.0
2019-10-15 15:30:00,325.86,326.48,325.52,326.14,24905.0,325.86,326.48,325.52,326.14,24905.0
2019-10-16 09:30:00,325.78,326.18,323.18,323.18,11182.0,325.78,326.18,323.18,323.18,11182.0
2019-10-16 10:00:00,323.17,323.41,322.25,322.82,4235.0,323.17,323.41,322.25,322.82,4235.0
2019-10-16 10:30:00,322.36,323.74,321.96,323.46,6238.0,322.36,323.74,321.96,323.46,6238.0
2019-10-16 11:00:00,323.67,324.58,323.59,323.65,4870.0,323.67,324.58,323.59,323.65,4870.0
2019-10-16 11:30:00,323.76,323.76,322.76,323.29,2076.0,323.76,323.76,322.76,323.29,2076.0
2019-10-16 12:00:00,323.83,324.15,323.55,324.08,3510.0,323.83,324.15,323.55,324.08,3510.0
2019-10-16 12:30:00,324.19,324.5,323.33,323.56,4900.0,324.19,324.5,323.33,323.56,4900.0
2019-10-16 13:00:00,323.92,323.92,321.96,322.21,2955.0,323.92,323.92,321.96,322.21,2955.0
2019-10-16 13:30:00,322.29,322.71,322.1,322.6,3020.0,322.29,322.71,322.1,322.6,3020.0
2019-10-16 14:00:00,322.99,323.41,322.58,323.36,3096.0,322.99,323.41,322.58,323.36,3096.0
2019-10-16 14:30:00,323.24,323.96,322.75,322.98,12200.0,323.24,323.96,322.75,322.98,12200.0
2019-10-16 15:00:00,322.83,323.09,321.88,321.99,6196.0,322.83,323.09,321.88,321.99,6196.0
2019-10-16 15:30:00,322.08,322.6,321.67,322.04,36779.0,322.08,322.6,321.67,322.04,36779.0
2019-10-17 09:30:00,323.32,323.68,321.55,321.88,4358.0,323.32,323.68,321.55,321.88,4358.0
2019-10-17 10:00:00,321.94,323.95,321.26,323.81,9266.0,321.94,323.95,321.26,323.81,9266.0
2019-10-17 10:30:00,323.23,323.58,321.95,322.54,4732.0,323.23,323.58,321.95,322.54,4732.0
2019-10-17 11:00:00,322.23,322.78,321.36,322.33,8500.0,322.23,322.78,321.36,322.33,8500.0
2019-10-17 11:30:00,322.32,322.32,320.54,321.18,19100.0,322.32,322.32,320.54,321.18,19100.0
2019-10-17 12:00:00,321.1,321.35,320.74,320.82,14284.0,321.1,321.35,320.74,320.82,14284.0
2019-10-17 12:30:00,320.94,321.28,320.53,320.71,8788.0,320.94,321.28,320.53,320.71,8788.0
2019-10-17 13:00:00,320.7,321.28,320.41,320.75,9311.0,320.7,321.28,320.41,320.75,9311.0
2019-10-17 13:30:00,320.99,321.35,320.7,321.25,6792.0,320.99,321.35,320.7,321.25,6792.0
2019-10-17 14:00:00,321.19,321.47,320.81,321.28,8694.0,321.19,321.47,320.81,321.28,8694.0
2019-10-17 14:30:00,321.44,322.2,321.44,321.67,5573.0,321.44,322.2,321.44,321.67,5573.0
2019-10-17 15:00:00,321.91,321.93,321.29,321.57,10406.0,321.91,321.93,321.29,321.57,10406.0
2019-10-17 15:30:00,321.71,321.71,320.63,321.25,33353.0,321.71,321.71,320.63,321.25,33353.0
2019-10-18 09:30:00,321.11,321.18,319.68,320.53,3000.0,321.11,321.18,319.68,320.53,3000.0
2019-10-18 10:00:00,319.86,320.64,319.86,320.63,2593.0,319.86,320.64,319.86,320.63,2593.0
2019-10-18 10:30:00,320.32,320.32,319.21,319.76,3320.0,320.32,320.32,319.21,319.76,3320.0
2019-10-18 11:00:00,319.98,320.43,319.89,320.13,2506.0,319.98,320.43,319.89,320.13,2506.0
2019-10-18 11:30:00,320.06,320.46,319.73,320.17,2509.0,320.06,320.46,319.73,320.17,2509.0
2019-10-18 12:00:00,320.07,320.76,318.41,318.86,2508.0,320.07,320.76,318.41,318.86,2508.0
2019-10-18 12:30:00,319.18,320.29,318.97,320.18,4980.0,319.18,320.29,318.97,320.18,4980.0
2019-10-18 13:00:00,320.34,321.29,320.27,321.1,5906.0,320.34,321.29,320.27,321.1,5906.0
2019-10-18 13:30:00,320.87,320.91,320.26,320.28,6500.0,320.87,320.91,320.26,320.28,6500.0
2019-10-18 14:00:00,320.41,320.41,319.51,319.54,6161.0,320.41,320.41,319.51,319.54,6161.0
2019-10-18 14:30:00,319.69,320.58,319.59,320.3,6526.0,319.69,320.58,319.59,320.3,6526.0
2019-10-18 15:00:00,320.54,320.54,319.91,319.94,10373.0,320.54,320.54,319.91,319.94,10373.0
2019-10-18 15:30:00,320.21,321.05,319.78,319.9,39418.0,320.21,321.05,319.78,319.9,39418.0
2019-10-21 09:30:00,321.29,322.06,318.05,319.48,7855.0,321.29,322.06,318.05,319.48,7855.0
2019-10-21 10:00:00,319.84,320.74,319.42,319.99,5100.0,319.84,320.74,319.42,319.99,5100.0
2019-10-21 10:30:00,319.72,320.39,318.99,319.17,6026.0,319.72,320.39,318.99,319.17,6026.0
2019-10-21 11:00:00,319.59,319.96,319.13,319.6,7901.0,319.59,319.96,319.13,319.6,7901.0
2019-10-21 11:30:00,319.59,319.77,318.83,319.13,5727.0,319.59,319.77,318.83,319.13,5727.0
2019-10-21 12:00:00,319.16,319.58,318.83,319.35,2706.0,319.16,319.58,318.83,319.35,2706.0
2019-10-21 12:30:00,319.42,321.36,319.42,321.09,2781.0,319.42,321.36,319.42,321.09,2781.0
2019-10-21 13:00:00,320.84,320.96,320.06,320.96,2938.0,320.84,320.96,320.06,320.96,2938.0
2019-10-21 13:30:00,320.62,320.62,319.28,319.67,3250.0,320.62,320.62,319.28,319.67,3250.0
2019-10-21 14:00:00,319.85,320.06,319.22,319.58,6305.0,319.85,320.06,319.22,319.58,6305.0
2019-10-21 14:30:00,319.53,320.25,319.52,319.88,3166.0,319.53,320.25,319.52,319.88,3166.0
2019-10-21 15:00:00,319.86,320.62,319.76,320.62,4300.0,319.86,320.62,319.76,320.62,4300.0
2019-10-21 15:30:00,320.78,322.09,320.6,321.75,31459.0,320.78,322.09,320.6,321.75,31459.0
2019-10-22 09:30:00,320.63,322.29,320.63,321.88,5336.0,320.63,322.29,320.63,321.88,5336.0
2019-10-22 10:00:00,321.6,322.05,321.33,321.94,4604.0,321.6,322.05,321.33,321.94,4604.0
2019-10-22 10:30:00,321.96,322.35,320.42,321.15,8030.0,321.96,322.35,320.42,321.15,8030.0
2019-10-22 11:00:00,321.13,321.19,319.42,319.53,4501.0,321.13,321.19,319.42,319.53,4501.0
2019-10-22 11:30:00,319.68,319.96,318.43,318.43,7070.0,319.68,319.96,318.43,318.43,7070.0
2019-10-22 12:00:00,318.44,319.57,318.01,319.57,8120.0,318.44,319.57,318.01,319.57,8120.0
2019-10-22 12:30:00,319.66,319.75,318.81,319.08,5324.0,319.66,319.75,318.81,319.08,5324.0
2019-10-22 13:00:00,319.04,319.04,317.22,317.31,8890.0,319.04,319.04,317.22,317.31,8890.0
2019-10-22 13:30:00,317.27,317.27,315.55,315.85,17048.0,317.27,317.27,315.55,315.85,17048.0
2019-10-22 14:00:00,315.85,316.02,314.58,314.59,10017.0,315.85,316.02,314.58,314.59,10017.0
2019-10-22 14:30:00,314.48,315.05,312.76,313.13,21037.0,314.48,315.05,312.76,313.13,21037.0
2019-10-22 15:00:00,312.96,313.23,311.63,312.32,23841.0,312.96,313.23,311.63,312.32,23841.0
2019-10-22 15:30:00,312.32,312.92,310.96,311.88,49282.0,312.32,312.92,310.96,311.88,49282.0
2019-10-23 09:30:00,321.5,321.5,315.27,318.4,16590.0,321.5,321.5,315.27,318.4,16590.0
2019-10-23 10:00:00,318.41,321.92,318.4,319.31,30211.0,318.41,321.92,318.4,319.31,30211.0
2019-10-23 10:30:00,318.84,324.45,318.84,323.2,15594.0,318.84,324.45,318.84,323.2,15594.0
2019-10-23 11:00:00,323.2,324.82,322.03,324.36,26353.0,323.2,324.82,322.03,324.36,26353.0
2019-10-23 11:30:00,324.36,327.7,324.05,327.3,32562.0,324.36,327.7,324.05,327.3,32562.0
2019-10-23 12:00:00,326.85,329.66,326.16,327.54,15784.0,326.85,329.66,326.16,327.54,15784.0
2019-10-23 12:30:00,327.59,328.41,327.23,327.99,8806.0,327.59,328.41,327.23,327.99,8806.0
2019-10-23 13:00:00,327.58,327.92,327.05,327.3,19538.0,327.58,327.92,327.05,327.3,19538.0
2019-10-23 13:30:00,327.15,328.99,326.5,328.41,36878.0,327.15,328.99,326.5,328.41,36878.0
2019-10-23 14:00:00,327.96,329.77,326.29,329.63,99861.0,327.96,329.77,326.29,329.63,99861.0
2019-10-23 14:30:00,329.63,330.67,328.8,330.07,36429.0,329.63,330.67,328.8,330.07,36429.0
2019-10-23 15:00:00,330.46,330.6,328.72,329.18,54394.0,330.46,330.6,328.72,329.18,54394.0
2019-10-23 15:30:00,329.43,329.53,326.24,327.06,67255.0,329.43,329.53,326.24,327.06,67255.0
2019-10-24 09:30:00,329.79,330.1,325.87,326.97,20070.0,329.79,330.1,325.87,326.97,20070.0
2019-10-24 10:00:00,327.63,328.93,326.68,328.53,11032.0,327.63,328.93,326.68,328.53,11032.0
2019-10-24 10:30:00,327.21,330.94,327.21,330.43,10538.0,327.21,330.94,327.21,330.43,10538.0
2019-10-24 11:00:00,330.53,331.85,330.51,330.75,7593.0,330.53,331.85,330.51,330.75,7593.0
2019-10-24 11:30:00,330.45,332.94,329.94,332.23,7731.0,330.45,332.94,329.94,332.23,7731.0
2019-10-24 12:00:00,332.55,332.55,329.19,330.54,5815.0,332.55,332.55,329.19,330.54,5815.0
2019-10-24 12:30:00,330.89,334.93,330.66,333.35,7830.0,330.89,334.93,330.66,333.35,7830.0
2019-10-24 13:00:00,333.55,334.98,332.37,333.85,9281.0,333.55,334.98,332.37,333.85,9281.0
2019-10-24 13:30:00,333.81,336.52,333.81,335.39,9815.0,333.81,336.52,333.81,335.39,9815.0
2019-10-24 14:00:00,335.39,335.39,333.37,334.27,12270.0,335.39,335.39,333.37,334.27,12270.0
2019-10-24 14:30:00,334.28,335.56,333.74,334.5,11231.0,334.28,335.56,333.74,334.5,11231.0
2019-10-24 15:00:00,334.31,334.95,333.74,334.5,11876.0,334.31,334.95,333.74,334.5,11876.0
2019-10-24 15:30:00,334.74,334.74,332.19,333.57,38024.0,334.74,334.74,332.19,333.57,38024.0
2019-10-25 09:30:00,333.14,333.37,329.16,331.21,23791.0,333.14,333.37,329.16,331.21,23791.0
2019-10-25 10:00:00,332.36,332.36,330.34,331.61,6650.0,332.36,332.36,330.34,331.61,6650.0
2019-10-25 10:30:00,331.65,331.85,330.29,331.13,7508.0,331.65,331.85,330.29,331.13,7508.0
2019-10-25 11:00:00,331.02,332.03,330.49,331.82,3465.0,331.02,332.03,330.49,331.82,3465.0
2019-10-25 11:30:00,331.65,332.36,331.12,332.03,14435.0,331.65,332.36,331.12,332.03,14435.0
2019-10-25 12:00:00,331.96,331.96,330.34,330.75,5013.0,331.96,331.96,330.34,330.75,5013.0
2019-10-25 12:30:00,330.62,331.21,329.67,329.72,4800.0,330.62,331.21,329.67,329.72,4800.0
2019-10-25 13:00:00,329.42,330.5,329.42,329.9,6753.0,329.42,330.5,329.42,329.9,6753.0
2019-10-25 13:30:00,330.16,330.23,329.62,329.71,3090.0,330.16,330.23,329.62,329.71,3090.0
2019-10-25 14:00:00,329.88,329.88,328.89,329.31,4400.0,329.88,329.88,328.89,329.31,4400.0
2019-10-25 14:30:00,329.55,329.83,328.39,328.85,2918.0,329.55,329.83,328.39,328.85,2918.0
2019-10-25 15:00:00,328.85,328.99,328.49,328.56,6867.0,328.85,328.99,328.49,328.56,6867.0
2019-10-25 15:30:00,328.56,328.65,326.7,327.22,34712.0,328.56,328.65,326.7,327.22,34712.0
2019-10-28 09:30:00,327.24,328.71,327.24,328.66,2535.0,327.24,328.71,327.24,328.66,2535.0
2019-10-28 10:00:00,328.56,328.73,327.43,328.35,5390.0,328.56,328.73,327.43,328.35,5390.0
2019-10-28 10:30:00,328.59,328.67,327.96,328.65,2755.0,328.59,328.67,327.96,328.65,2755.0
2019-10-28 11:00:00,328.83,329.43,328.7,329.31,8641.0,328.83,329.43,328.7,329.31,8641.0
2019-10-28 11:30:00,329.63,329.64,328.71,328.71,5800.0,329.63,329.64,328.71,328.71,5800.0
2019-10-28 12:00:00,328.82,329.69,328.76,329.51,5241.0,328.82,329.69,328.76,329.51,5241.0
2019-10-28 12:30:00,329.62,329.75,328.89,329.53,8990.0,329.62,329.75,328.89,329.53,8990.0
2019-10-28 13:00:00,329.43,329.6,328.62,329.55,4017.0,329.43,329.6,328.62,329.55,4017.0
2019-10-28 13:30:00,329.52,329.69,329.14,329.48,4154.0,329.52,329.69,329.14,329.48,4154.0
2019-10-28 14:00:00,329.31,329.78,329.31,329.59,2829.0,329.31,329.78,329.31,329.59,2829.0
2019-10-28 14:30:00,329.79,330.74,329.63,329.93,7878.0,329.79,330.74,329.63,329.93,7878.0
2019-10-28 15:00:00,329.91,330.16,329.55,330.15,8356.0,329.91,330.16,329.55,330.15,8356.0
2019-10-28 15:30:00,329.97,330.06,327.99,328.08,25345.0,329.97,330.06,327.99,328.08,25345.0
2019-10-29 09:30:00,327.74,329.58,327.63,329.06,10089.0,327.74,329.58,327.63,329.06,10089.0
2019-10-29 10:00:00,329.43,330.83,329.04,330.72,10559.0,329.43,330.83,329.04,330.72,10559.0
2019-10-29 10:30:00,330.84,330.9,330.01,330.9,6424.0,330.84,330.9,330.01,330.9,6424.0
2019-10-29 11:00:00,331.37,331.74,330.22,330.22,4800.0,331.37,331.74,330.22,330.22,4800.0
2019-10-29 11:30:00,330.3,330.55,327.98,328.24,3384.0,330.3,330.55,327.98,328.24,3384.0
2019-10-29 12:00:00,328.21,330.0,327.94,330.0,3770.0,328.21,330.0,327.94,330.0,3770.0
2019-10-29 12:30:00,330.24,330.84,330.12,330.32,3380.0,330.24,330.84,330.12,330.32,3380.0
2019-10-29 13:00:00,330.46,330.74,329.79,329.87,3237.0,330.46,330.74,329.79,329.87,3237.0
2019-10-29 13:30:00,330.09,330.09,329.59,329.85,2110.0,330.09,330.09,329.59,329.85,2110.0
2019-10-29 14:00:00,329.76,330.02,329.4,329.96,2365.0,329.76,330.02,329.4,329.96,2365.0
2019-10-29 14:30:00,329.98,330.49,329.79,329.8,3360.0,329.98,330.49,329.79,329.8,3360.0
2019-10-29 15:00:00,329.81,329.84,329.38,329.73,3903.0,329.81,329.84,329.38,329.73,3903.0
2019-10-29 15:30:00,329.44,329.71,328.48,329.61,12623.0,329.44,329.71,328.48,329.61,12623.0
2019-10-30 09:30:00,329.76,331.28,328.49,331.28,8508.0,329.76,331.28,328.49,331.28,8508.0
2019-10-30 10:00:00,330.83,330.93,329.34,330.72,3674.0,330.83,330.93,329.34,330.72,3674.0
2019-10-30 10:30:00,330.56,332.09,330.08,330.88,3675.0,330.56,332.09,330.08,330.88,3675.0
2019-10-30 11:00:00,330.88,331.36,329.44,329.48,8180.0,330.88,331.36,329.44,329.48,8180.0
2019-10-30 11:30:00,329.8,330.25,329.35,330.19,15227.0,329.8,330.25,329.35,330.19,15227.0
2019-10-30 12:00:00,330.0,330.19,329.82,329.87,6342.0,330.0,330.19,329.82,329.87,6342.0
2019-10-30 12:30:00,329.77,330.24,329.47,329.51,7987.0,329.77,330.24,329.47,329.51,7987.0
2019-10-30 13:00:00,329.8,331.2,329.78,331.04,3800.0,329.8,331.2,329.78,331.04,3800.0
2019-10-30 13:30:00,331.11,331.78,331.11,331.72,5468.0,331.11,331.78,331.11,331.72,5468.0
2019-10-30 14:00:00,331.44,332.9,330.65,332.9,7961.0,331.44,332.9,330.65,332.9,7961.0
2019-10-30 14:30:00,332.86,335.13,332.5,335.13,11119.0,332.86,335.13,332.5,335.13,11119.0
2019-10-30 15:00:00,335.12,335.93,335.1,335.79,10655.0,335.12,335.93,335.1,335.79,10655.0
2019-10-30 15:30:00,335.72,336.28,335.1,336.13,21349.0,335.72,336.28,335.1,336.13,21349.0
2019-10-31 09:30:00,335.42,335.42,333.02,333.36,12472.0,335.42,335.42,333.02,333.36,12472.0
2019-10-31 10:00:00,333.22,333.22,330.5,330.91,10596.0,333.22,333.22,330.5,330.91,10596.0
2019-10-31 10:30:00,330.74,331.28,329.51,330.92,7006.0,330.74,331.28,329.51,330.92,7006.0
2019-10-31 11:00:00,331.26,331.89,329.45,329.49,6884.0,331.26,331.89,329.45,329.49,6884.0
2019-10-31 11:30:00,329.55,329.89,329.11,329.32,3400.0,329.55,329.89,329.11,329.32,3400.0
2019-10-31 12:00:00,329.2,329.21,328.02,329.21,5200.0,329.2,329.21,328.02,329.21,5200.0
2019-10-31 12:30:00,328.75,328.89,328.04,328.78,3100.0,328.75,328.89,328.04,328.78,3100.0
2019-10-31 13:00:00,328.87,329.48,328.5,329.48,3400.0,328.87,329.48,328.5,329.48,3400.0
2019-10-31 13:30:00,329.66,329.98,329.32,329.34,2625.0,329.66,329.98,329.32,329.34,2625.0
2019-10-31 14:00:00,329.21,330.0,328.73,329.46,4889.0,329.21,330.0,328.73,329.46,4889.0
2019-10-31 14:30:00,329.74,329.74,328.76,329.13,4049.0,329.74,329.74,328.76,329.13,4049.0
2019-10-31 15:00:00,329.13,329.72,328.93,329.68,2803.0,329.13,329.72,328.93,329.68,2803.0
2019-10-31 15:30:00,329.76,330.38,328.98,329.71,22821.0,329.76,330.38,328.98,329.71,22821.0
2019-11-01 09:30:00,330.7,333.0,330.7,333.0,3291.0,330.7,333.0,330.7,333.0,3291.0
2019-11-01 10:00:00,332.55,333.62,332.13,333.18,10587.0,332.55,333.62,332.13,333.18,10587.0
2019-11-01 10:30:00,332.79,333.85,332.79,333.62,2822.0,332.79,333.85,332.79,333.62,2822.0
2019-11-01 11:00:00,334.0,334.94,333.69,334.31,6448.0,334.0,334.94,333.69,334.31,6448.0
2019-11-01 11:30:00,334.19,335.85,333.64,335.62,9254.0,334.19,335.85,333.64,335.62,9254.0
2019-11-01 12:00:00,335.68,335.68,333.99,334.9,5033.0,335.68,335.68,333.99,334.9,5033.0
2019-11-01 12:30:00,334.86,335.26,334.48,334.55,3056.0,334.86,335.26,334.48,334.55,3056.0
2019-11-01 13:00:00,334.27,334.93,334.2,334.68,5210.0,334.27,334.93,334.2,334.68,5210.0
2019-11-01 13:30:00,334.66,335.32,334.36,335.31,4500.0,334.66,335.32,334.36,335.31,4500.0
2019-11-01 14:00:00,335.3,335.65,334.38,334.57,5095.0,335.3,335.65,334.38,334.57,5095.0
2019-11-01 14:30:00,334.69,334.98,334.05,334.98,11115.0,334.69,334.98,334.05,334.98,11115.0
2019-11-01 15:00:00,335.1,335.78,334.83,335.27,6583.0,335.1,335.78,334.83,335.27,6583.0
2019-11-01 15:30:00,335.37,336.5,334.75,336.19,21633.0,335.37,336.5,334.75,336.19,21633.0
2019-11-04 09:30:00,338.16,338.16,335.14,335.52,8286.0,338.16,338.16,335.14,335.52,8286.0
2019-11-04 10:00:00,335.52,337.32,335.15,336.51,13524.0,335.52,337.32,335.15,336.51,13524.0
2019-11-04 10:30:00,336.23,337.07,335.77,335.77,6351.0,336.23,337.07,335.77,335.77,6351.0
2019-11-04 11:00:00,336.23,338.42,336.22,337.79,4171.0,336.23,338.42,336.22,337.79,4171.0
2019-11-04 11:30:00,337.23,337.79,336.32,336.88,6042.0,337.23,337.79,336.32,336.88,6042.0
2019-11-04 12:00:00,337.19,337.19,336.89,337.0,2600.0,337.19,337.19,336.89,337.0,2600.0
2019-11-04 12:30:00,336.8,336.96,336.4,336.5,2100.0,336.8,336.96,336.4,336.5,2100.0
2019-11-04 13:00:00,336.67,337.03,336.66,336.85,1310.0,336.67,337.03,336.66,336.85,1310.0
2019-11-04 13:30:00,336.86,337.88,336.53,337.17,5704.0,336.86,337.88,336.53,337.17,5704.0
2019-11-04 14:00:00,337.28,337.35,336.49,336.5,2423.0,337.28,337.35,336.49,336.5,2423.0
2019-11-04 14:30:00,336.49,336.49,335.01,335.29,9423.0,336.49,336.49,335.01,335.29,9423.0
2019-11-04 15:00:00,335.34,335.43,334.06,334.6,8749.0,335.34,335.43,334.06,334.6,8749.0
2019-11-04 15:30:00,334.73,336.44,334.62,336.18,16300.0,334.73,336.44,334.62,336.18,16300.0
2019-11-05 09:30:00,336.45,336.74,335.65,336.52,1709.0,336.45,336.74,335.65,336.52,1709.0
2019-11-05 10:00:00,336.86,337.77,334.99,335.06,4898.0,336.86,337.77,334.99,335.06,4898.0
2019-11-05 10:30:00,335.68,335.68,332.2,332.33,7989.0,335.68,335.68,332.2,332.33,7989.0
2019-11-05 11:00:00,332.35,333.67,332.22,333.03,8696.0,332.35,333.67,332.22,333.03,8696.0
2019-11-05 11:30:00,334.68,334.68,332.76,334.32,4900.0,334.68,334.68,332.76,334.32,4900.0
2019-11-05 12:00:00,334.26,334.73,333.71,334.4,5073.0,334.26,334.73,333.71,334.4,5073.0
2019-11-05 12:30:00,334.41,334.71,334.06,334.06,5926.0,334.41,334.71,334.06,334.06,5926.0
2019-11-05 13:00:00,334.36,334.55,333.87,334.1,9605.0,334.36,334.55,333.87,334.1,9605.0
2019-11-05 13:30:00,334.02,334.72,333.65,334.72,4164.0,334.02,334.72,333.65,334.72,4164.0
2019-11-05 14:00:00,334.48,336.42,334.48,336.13,4324.0,334.48,336.42,334.48,336.13,4324.0
2019-11-05 14:30:00,336.11,336.11,334.58,334.89,6200.0,336.11,336.11,334.58,334.89,6200.0
2019-11-05 15:00:00,334.92,336.18,334.91,335.97,8901.0,334.92,336.18,334.91,335.97,8901.0
2019-11-05 15:30:00,336.04,337.31,335.98,336.83,23609.0,336.04,337.31,335.98,336.83,23609.0
2019-11-06 09:30:00,338.4,339.17,337.41,339.09,6625.0,338.4,339.17,337.41,339.09,6625.0
2019-11-06 10:00:00,338.88,338.88,336.95,337.21,10980.0,338.88,338.88,336.95,337.21,10980.0
2019-11-06 10:30:00,337.67,339.28,337.37,338.96,8627.0,337.67,339.28,337.37,338.96,8627.0
2019-11-06 11:00:00,339.25,339.25,338.15,339.19,5328.0,339.25,339.25,338.15,339.19,5328.0
2019-11-06 11:30:00,339.22,340.4,338.18,338.47,6627.0,339.22,340.4,338.18,338.47,6627.0
2019-11-06 12:00:00,338.38,339.55,338.27,338.62,6099.0,338.38,339.55,338.27,338.62,6099.0
2019-11-06 12:30:00,338.8,339.08,338.35,338.52,8771.0,338.8,339.08,338.35,338.52,8771.0
2019-11-06 13:00:00,338.98,339.77,338.42,339.67,9522.0,338.98,339.77,338.42,339.67,9522.0
2019-11-06 13:30:00,339.36,339.56,339.09,339.54,9041.0,339.36,339.56,339.09,339.54,9041.0
2019-11-06 14:00:00,339.55,340.36,338.65,338.65,10846.0,339.55,340.36,338.65,338.65,10846.0
2019-11-06 14:30:00,338.8,338.97,337.86,338.36,5513.0,338.8,338.97,337.86,338.36,5513.0
2019-11-06 15:00:00,338.33,339.47,338.2,339.43,7828.0,338.33,339.47,338.2,339.43,7828.0
2019-11-06 15:30:00,339.31,340.57,338.87,339.45,34601.0,339.31,340.57,338.87,339.45,34601.0
2019-11-07 09:30:00,342.14,344.05,339.51,341.14,5537.0,342.14,344.05,339.51,341.14,5537.0
2019-11-07 10:00:00,341.05,342.12,340.71,341.13,8607.0,341.05,342.12,340.71,341.13,8607.0
2019-11-07 10:30:00,340.92,341.66,340.06,340.57,13164.0,340.92,341.66,340.06,340.57,13164.0
2019-11-07 11:00:00,340.37,340.79,339.37,340.75,6401.0,340.37,340.79,339.37,340.75,6401.0
2019-11-07 11:30:00,340.07,340.32,339.23,339.88,7345.0,340.07,340.32,339.23,339.88,7345.0
2019-11-07 12:00:00,339.93,339.99,338.0,338.23,5119.0,339.93,339.99,338.0,338.23,5119.0
2019-11-07 12:30:00,338.49,338.71,338.27,338.51,9377.0,338.49,338.71,338.27,338.51,9377.0
2019-11-07 13:00:00,338.45,338.61,337.31,337.86,7300.0,338.45,338.61,337.31,337.86,7300.0
2019-11-07 13:30:00,337.93,338.47,337.66,338.34,9202.0,337.93,338.47,337.66,338.34,9202.0
2019-11-07 14:00:00,338.26,339.28,338.18,339.14,7892.0,338.26,339.28,338.18,339.14,7892.0
2019-11-07 14:30:00,339.08,339.35,338.53,338.63,8459.0,339.08,339.35,338.53,338.63,8459.0
2019-11-07 15:00:00,338.65,339.08,338.1,338.18,6716.0,338.65,339.08,338.1,338.18,6716.0
2019-11-07 15:30:00,338.18,338.24,336.72,337.73,25719.0,338.18,338.24,336.72,337.73,25719.0
2019-11-08 09:30:00,336.25,340.44,335.07,339.59,10684.0,336.25,340.44,335.07,339.59,10684.0
2019-11-08 10:00:00,339.99,342.36,338.07,341.44,26028.0,339.99,342.36,338.07,341.44,26028.0
2019-11-08 10:30:00,341.63,342.33,341.62,342.33,21613.0,341.63,342.33,341.62,342.33,21613.0
2019-11-08 11:00:00,342.56,344.32,342.56,343.5,16837.0,342.56,344.32,342.56,343.5,16837.0
2019-11-08 11:30:00,343.6,343.6,343.31,343.52,23570.0,343.6,343.6,343.31,343.52,23570.0
2019-11-08 12:00:00,343.5,344.13,343.02,343.07,16198.0,343.5,344.13,343.02,343.07,16198.0
2019-11-08 12:30:00,343.14,343.5,342.55,343.18,12950.0,343.14,343.5,342.55,343.18,12950.0
2019-11-08 13:00:00,343.05,343.28,341.74,342.15,14715.0,343.05,343.28,341.74,342.15,14715.0
2019-11-08 13:30:00,342.11,343.53,341.82,343.53,10140.0,342.11,343.53,341.82,343.53,10140.0
2019-11-08 14:00:00,343.48,344.07,342.92,343.08,11401.0,343.48,344.07,342.92,343.08,11401.0
2019-11-08 14:30:00,342.95,343.18,342.33,342.44,12362.0,342.95,343.18,342.33,342.44,12362.0
2019-11-08 15:00:00,342.44,342.67,341.6,341.75,16406.0,342.44,342.67,341.6,341.75,16406.0
2019-11-08 15:30:00,341.76,341.8,340.48,340.66,45350.0,341.76,341.8,340.48,340.66,45350.0
2019-11-11 09:30:00,339.88,341.44,339.67,339.67,2971.0,339.88,341.44,339.67,339.67,2971.0
2019-11-11 10:00:00,340.12,344.21,339.57,343.86,7284.0,340.12,344.21,339.57,343.86,7284.0
2019-11-11 10:30:00,343.62,344.59,343.28,343.57,3879.0,343.62,344.59,343.28,343.57,3879.0
2019-11-11 11:00:00,343.49,344.14,342.96,343.47,8029.0,343.49,344.14,342.96,343.47,8029.0
2019-11-11 11:30:00,343.29,343.47,341.7,342.11,4722.0,343.29,343.47,341.7,342.11,4722.0
2019-11-11 12:00:00,341.81,342.47,341.38,342.3,6400.0,341.81,342.47,341.38,342.3,6400.0
2019-11-11 12:30:00,342.13,343.64,342.12,343.48,4541.0,342.13,343.64,342.12,343.48,4541.0
2019-11-11 13:00:00,343.9,344.28,343.55,343.97,4200.0,343.9,344.28,343.55,343.97,4200.0
2019-11-11 13:30:00,344.14,344.18,342.94,343.26,3536.0,344.14,344.18,342.94,343.26,3536.0
2019-11-11 14:00:00,342.99,343.21,342.77,342.97,4363.0,342.99,343.21,342.77,342.97,4363.0
2019-11-11 14:30:00,342.56,343.14,342.21,343.12,4474.0,342.56,343.14,342.21,343.12,4474.0
2019-11-11 15:00:00,342.99,343.34,342.6,343.26,4903.0,342.99,343.34,342.6,343.26,4903.0
2019-11-11 15:30:00,343.12,343.24,342.14,342.46,31091.0,343.12,343.24,342.14,342.46,31091.0
2019-11-12 09:30:00,342.54,346.05,342.41,346.05,6546.0,342.54,346.05,342.41,346.05,6546.0
2019-11-12 10:00:00,345.73,347.02,345.63,346.7,5029.0,345.73,347.02,345.63,346.7,5029.0
2019-11-12 10:30:00,346.45,346.7,345.28,345.28,3372.0,346.45,346.7,345.28,345.28,3372.0
2019-11-12 11:00:00,345.41,345.41,344.21,344.21,5550.0,345.41,345.41,344.21,344.21,5550.0
2019-11-12 11:30:00,344.09,344.79,343.61,344.19,6581.0,344.09,344.79,343.61,344.19,6581.0
2019-11-12 12:00:00,344.02,344.02,342.69,343.67,3243.0,344.02,344.02,342.69,343.67,3243.0
2019-11-12 12:30:00,343.82,344.09,343.57,343.94,3245.0,343.82,344.09,343.57,343.94,3245.0
2019-11-12 13:00:00,343.79,344.05,343.26,343.26,3465.0,343.79,344.05,343.26,343.26,3465.0
2019-11-12 13:30:00,343.08,344.14,342.75,343.69,5199.0,343.08,344.14,342.75,343.69,5199.0
2019-11-12 14:00:00,343.49,343.67,342.5,343.0,5461.0,343.49,343.67,342.5,343.0,5461.0
2019-11-12 14:30:00,343.21,343.21,341.74,342.1,4605.0,343.21,343.21,341.74,342.1,4605.0
2019-11-12 15:00:00,342.03,342.61,341.93,342.39,6736.0,342.03,342.61,341.93,342.39,6736.0
2019-11-12 15:30:00,342.39,343.58,342.39,342.68,22474.0,342.39,343.58,342.39,342.68,22474.0
2019-11-13 09:30:00,342.36,345.72,342.36,345.5,7595.0,342.36,345.72,342.36,345.5,7595.0
2019-11-13 10:00:00,345.5,345.74,344.43,344.74,5739.0,345.5,345.74,344.43,344.74,5739.0
2019-11-13 10:30:00,344.9,345.21,344.36,345.02,5510.0,344.9,345.21,344.36,345.02,5510.0
2019-11-13 11:00:00,344.84,344.99,343.71,343.97,5360.0,344.84,344.99,343.71,343.97,5360.0
2019-11-13 11:30:00,343.36,344.15,343.36,344.01,4783.0,343.36,344.15,343.36,344.01,4783.0
2019-11-13 12:00:00,343.8,344.1,343.59,343.87,6186.0,343.8,344.1,343.59,343.87,6186.0
2019-11-13 12:30:00,343.87,343.87,343.35,343.35,7522.0,343.87,343.87,343.35,343.35,7522.0
2019-11-13 13:00:00,343.6,343.75,343.02,343.28,5256.0,343.6,343.75,343.02,343.28,5256.0
2019-11-13 13:30:00,343.31,343.8,342.13,342.14,9585.0,343.31,343.8,342.13,342.14,9585.0
2019-11-13 14:00:00,342.38,343.12,342.28,342.88,10189.0,342.38,343.12,342.28,342.88,10189.0
2019-11-13 14:30:00,343.31,344.41,343.28,343.77,8059.0,343.31,344.41,343.28,343.77,8059.0
2019-11-13 15:00:00,343.85,344.15,343.42,343.82,8492.0,343.85,344.15,343.42,343.82,8492.0
2019-11-13 15:30:00,343.84,343.92,342.68,343.45,22557.0,343.84,343.92,342.68,343.45,22557.0
2019-11-14 09:30:00,343.55,344.0,341.52,342.32,5718.0,343.55,344.0,341.52,342.32,5718.0
2019-11-14 10:00:00,342.48,344.56,342.48,344.44,4066.0,342.48,344.56,342.48,344.44,4066.0
2019-11-14 10:30:00,343.7,344.18,342.89,343.23,2744.0,343.7,344.18,342.89,343.23,2744.0
2019-11-14 11:00:00,343.31,345.67,343.31,344.71,4725.0,343.31,345.67,343.31,344.71,4725.0
2019-11-14 11:30:00,344.44,344.71,343.9,344.23,6109.0,344.44,344.71,343.9,344.23,6109.0
2019-11-14 12:00:00,344.1,345.08,343.78,344.94,6695.0,344.1,345.08,343.78,344.94,6695.0
2019-11-14 12:30:00,344.84,345.01,344.52,344.72,1863.0,344.84,345.01,344.52,344.72,1863.0
2019-11-14 13:00:00,344.71,345.49,344.64,345.26,3400.0,344.71,345.49,344.64,345.26,3400.0
2019-11-14 13:30:00,345.31,345.31,344.55,344.55,4717.0,345.31,345.31,344.55,344.55,4717.0
2019-11-14 14:00:00,344.49,344.54,343.6,344.38,6534.0,344.49,344.54,343.6,344.38,6534.0
2019-11-14 14:30:00,344.29,344.29,343.82,343.93,5099.0,344.29,344.29,343.82,343.93,5099.0
2019-11-14 15:00:00,343.89,344.28,343.7,343.7,14883.0,343.89,344.28,343.7,343.7,14883.0
2019-11-14 15:30:00,343.78,343.85,343.05,343.14,28581.0,343.78,343.85,343.05,343.14,28581.0
2019-11-15 09:30:00,345.31,346.0,344.7,345.62,3483.0,345.31,346.0,344.7,345.62,3483.0
2019-11-15 10:00:00,345.34,345.69,344.9,345.32,4260.0,345.34,345.69,344.9,345.32,4260.0
2019-11-15 10:30:00,345.31,346.4,344.58,346.27,26397.0,345.31,346.4,344.58,346.27,26397.0
2019-11-15 11:00:00,346.4,348.59,346.4,347.52,15609.0,346.4,348.59,346.4,347.52,15609.0
2019-11-15 11:30:00,347.52,347.86,346.78,347.14,4651.0,347.52,347.86,346.78,347.14,4651.0
2019-11-15 12:00:00,347.08,347.31,346.13,346.41,8292.0,347.08,347.31,346.13,346.41,8292.0
2019-11-15 12:30:00,346.48,346.8,345.77,345.78,5103.0,346.48,346.8,345.77,345.78,5103.0
2019-11-15 13:00:00,346.08,346.13,344.95,345.31,11183.0,346.08,346.13,344.95,345.31,11183.0
2019-11-15 13:30:00,345.01,345.85,345.01,345.74,5660.0,345.01,345.85,345.01,345.74,5660.0
2019-11-15 14:00:00,345.81,345.96,344.85,345.34,5823.0,345.81,345.96,344.85,345.34,5823.0
2019-11-15 14:30:00,345.35,345.89,345.23,345.51,7355.0,345.35,345.89,345.23,345.51,7355.0
2019-11-15 15:00:00,345.45,345.55,345.03,345.21,10516.0,345.45,345.55,345.03,345.21,10516.0
2019-11-15 15:30:00,345.0,345.0,344.03,344.53,42106.0,345.0,345.0,344.03,344.53,42106.0
2019-11-18 09:30:00,344.75,346.24,344.43,345.87,9150.0,344.75,346.24,344.43,345.87,9150.0
2019-11-18 10:00:00,345.87,346.03,344.24,344.91,6909.0,345.87,346.03,344.24,344.91,6909.0
2019-11-18 10:30:00,344.57,344.94,343.52,344.16,6297.0,344.57,344.94,343.52,344.16,6297.0
2019-11-18 11:00:00,344.19,344.78,343.44,344.37,4550.0,344.19,344.78,343.44,344.37,4550.0
2019-11-18 11:30:00,344.16,344.65,343.42,343.75,4939.0,344.16,344.65,343.42,343.75,4939.0
2019-11-18 12:00:00,343.96,344.37,343.32,343.74,4500.0,343.96,344.37,343.32,343.74,4500.0
2019-11-18 12:30:00,343.57,344.46,343.46,344.06,5561.0,343.57,344.46,343.46,344.06,5561.0
2019-11-18 13:00:00,343.95,344.26,343.35,343.35,13810.0,343.95,344.26,343.35,343.35,13810.0
2019-11-18 13:30:00,343.55,344.32,343.31,344.32,8798.0,343.55,344.32,343.31,344.32,8798.0
2019-11-18 14:00:00,344.43,344.86,344.14,344.31,6205.0,344.43,344.86,344.14,344.31,6205.0
2019-11-18 14:30:00,344.25,345.71,344.24,345.71,7736.0,344.25,345.71,344.24,345.71,7736.0
2019-11-18 15:00:00,345.44,345.51,344.61,345.1,7941.0,345.44,345.51,344.61,345.1,7941.0
2019-11-18 15:30:00,345.22,345.73,344.63,345.52,26217.0,345.22,345.73,344.63,345.52,26217.0
2019-11-19 09:30:00,346.1,349.62,346.1,348.95,10201.0,346.1,349.62,346.1,348.95,10201.0
2019-11-19 10:00:00,348.94,350.69,348.55,350.69,6257.0,348.94,350.69,348.55,350.69,6257.0
2019-11-19 10:30:00,350.74,351.4,349.12,349.12,6402.0,350.74,351.4,349.12,349.12,6402.0
2019-11-19 11:00:00,348.75,350.69,348.75,350.07,13370.0,348.75,350.69,348.75,350.07,13370.0
2019-11-19 11:30:00,349.87,350.58,348.92,349.25,7587.0,349.87,350.58,348.92,349.25,7587.0
2019-11-19 12:00:00,349.6,349.6,348.22,348.78,8793.0,349.6,349.6,348.22,348.78,8793.0
2019-11-19 12:30:00,348.78,348.78,347.56,347.56,7425.0,348.78,348.78,347.56,347.56,7425.0
2019-11-19 13:00:00,347.54,347.62,346.86,347.19,5400.0,347.54,347.62,346.86,347.19,5400.0
2019-11-19 13:30:00,347.44,347.75,346.96,346.96,21584.0,347.44,347.75,346.96,346.96,21584.0
2019-11-19 14:00:00,347.37,347.56,346.65,346.65,54314.0,347.37,347.56,346.65,346.65,54314.0
2019-11-19 14:30:00,346.55,347.12,346.5,346.99,27241.0,346.55,347.12,346.5,346.99,27241.0
2019-11-19 15:00:00,346.99,347.47,346.4,347.15,9853.0,346.99,347.47,346.4,347.15,9853.0
2019-11-19 15:30:00,347.35,347.38,346.08,346.27,35717.0,347.35,347.38,346.08,346.27,35717.0
2019-11-20 09:30:00,346.69,349.48,346.69,348.72,28471.0,346.69,349.48,346.69,348.72,28471.0
2019-11-20 10:00:00,349.34,350.14,348.83,350.01,16633.0,349.34,350.14,348.83,350.01,16633.0
2019-11-20 10:30:00,350.01,350.25,347.8,347.8,6606.0,350.01,350.25,347.8,347.8,6606.0
2019-11-20 11:00:00,347.96,349.72,347.88,349.03,4900.0,347.96,349.72,347.88,349.03,4900.0
2019-11-20 11:30:00,348.87,349.44,348.53,348.54,5472.0,348.87,349.44,348.53,348.54,5472.0
2019-11-20 12:00:00,348.54,348.54,346.97,347.61,21049.0,348.54,348.54,346.97,347.61,21049.0
2019-11-20 12:30:00,347.81,347.81,345.0,345.0,16585.0,347.81,347.81,345.0,345.0,16585.0
2019-11-20 13:00:00,345.56,345.57,344.14,345.21,11614.0,345.56,345.57,344.14,345.21,11614.0
2019-11-20 13:30:00,345.21,345.25,343.99,345.25,11138.0,345.21,345.25,343.99,345.25,11138.0
2019-11-20 14:00:00,345.04,346.12,345.04,345.46,8811.0,345.04,346.12,345.04,345.46,8811.0
2019-11-20 14:30:00,345.58,346.3,345.58,346.27,24448.0,345.58,346.3,345.58,346.27,24448.0
2019-11-20 15:00:00,346.21,347.14,346.21,346.36,18141.0,346.21,347.14,346.21,346.36,18141.0
2019-11-20 15:30:00,346.51,346.7,345.58,346.46,73940.0,346.51,346.7,345.58,346.46,73940.0
2019-11-21 09:30:00,345.77,347.4,344.0,344.0,36797.0,345.77,347.4,344.0,344.0,36797.0
2019-11-21 10:00:00,343.56,344.63,342.85,342.86,9552.0,343.56,344.63,342.85,342.86,9552.0
2019-11-21 10:30:00,343.06,343.4,341.83,342.0,14965.0,343.06,343.4,341.83,342.0,14965.0
2019-11-21 11:00:00,342.12,342.61,341.87,341.97,6865.0,342.12,342.61,341.87,341.97,6865.0
2019-11-21 11:30:00,342.17,342.17,341.07,341.78,3200.0,342.17,342.17,341.07,341.78,3200.0
2019-11-21 12:00:00,341.62,342.71,341.58,342.26,17631.0,341.62,342.71,341.58,342.26,17631.0
2019-11-21 12:30:00,342.34,343.79,342.34,343.33,6944.0,342.34,343.79,342.34,343.33,6944.0
2019-11-21 13:00:00,343.03,343.44,342.39,343.15,5014.0,343.03,343.44,342.39,343.15,5014.0
2019-11-21 13:30:00,343.23,343.93,342.74,343.5,9122.0,343.23,343.93,342.74,343.5,9122.0
2019-11-21 14:00:00,343.41,344.16,343.23,344.11,8080.0,343.41,344.16,343.23,344.11,8080.0
2019-11-21 14:30:00,344.19,345.69,344.19,345.58,7421.0,344.19,345.69,344.19,345.58,7421.0
2019-11-21 15:00:00,345.68,345.85,345.12,345.72,7506.0,345.68,345.85,345.12,345.72,7506.0
2019-11-21 15:30:00,345.72,346.45,345.47,346.45,25585.0,345.72,346.45,345.47,346.45,25585.0
2019-11-22 09:30:00,347.89,347.89,345.4,347.4,18212.0,347.89,347.89,345.4,347.4,18212.0
2019-11-22 10:00:00,346.75,346.75,344.58,344.58,11435.0,346.75,346.75,344.58,344.58,11435.0
2019-11-22 10:30:00,344.55,344.74,343.47,344.59,5166.0,344.55,344.74,343.47,344.59,5166.0
2019-11-22 11:00:00,344.66,346.86,344.46,346.7,14130.0,344.66,346.86,344.46,346.7,14130.0
2019-11-22 11:30:00,346.78,347.29,345.65,345.89,13051.0,346.78,347.29,345.65,345.89,13051.0
2019-11-22 12:00:00,345.67,346.63,345.63,345.88,11150.0,345.67,346.63,345.63,345.88,11150.0
2019-11-22 12:30:00,345.95,346.16,345.75,345.98,7600.0,345.95,346.16,345.75,345.98,7600.0
2019-11-22 13:00:00,345.99,347.56,345.99,347.56,10301.0,345.99,347.56,345.99,347.56,10301.0
2019-11-22 13:30:00,347.58,348.29,346.39,347.01,18782.0,347.58,348.29,346.39,347.01,18782.0
2019-11-22 14:00:00,347.21,348.46,347.17,348.28,12445.0,347.21,348.46,347.17,348.28,12445.0
2019-11-22 14:30:00,348.43,349.54,348.2,348.48,14530.0,348.43,349.54,348.2,348.48,14530.0
2019-11-22 15:00:00,348.48,348.78,348.35,348.73,11909.0,348.48,348.78,348.35,348.73,11909.0
2019-11-22 15:30:00,348.93,350.73,348.9,349.88,49525.0,348.93,350.73,348.9,349.88,49525.0
2019-11-25 09:30:00,351.0,351.53,349.77,350.77,6203.0,351.0,351.53,349.77,350.77,6203.0
2019-11-25 10:00:00,350.69,350.75,349.29,349.29,3411.0,350.69,350.75,349.29,349.29,3411.0
2019-11-25 10:30:00,349.12,349.19,347.44,347.88,6982.0,349.12,349.19,347.44,347.88,6982.0
2019-11-25 11:00:00,347.64,348.37,346.35,346.52,8135.0,347.64,348.37,346.35,346.52,8135.0
2019-11-25 11:30:00,346.51,347.27,346.19,346.66,6571.0,346.51,347.27,346.19,346.66,6571.0
2019-11-25 12:00:00,346.91,347.02,346.19,346.21,4067.0,346.91,347.02,346.19,346.21,4067.0
2019-11-25 12:30:00,346.26,346.26,345.3,345.47,3250.0,346.26,346.26,345.3,345.47,3250.0
2019-11-25 13:00:00,345.54,345.84,344.7,344.76,6201.0,345.54,345.84,344.7,344.76,6201.0
2019-11-25 13:30:00,344.66,344.87,343.18,343.57,7962.0,344.66,344.87,343.18,343.57,7962.0
2019-11-25 14:00:00,343.54,343.96,343.3,343.36,8657.0,343.54,343.96,343.3,343.36,8657.0
2019-11-25 14:30:00,343.38,343.46,342.11,342.15,9174.0,343.38,343.46,342.11,342.15,9174.0
2019-11-25 15:00:00,342.28,342.3,341.52,341.52,11741.0,342.28,342.3,341.52,341.52,11741.0
2019-11-25 15:30:00,341.48,341.83,340.67,340.97,50429.0,341.48,341.83,340.67,340.97,50429.0
2019-11-26 09:30:00,341.49,343.11,341.15,341.22,16163.0,341.49,343.11,341.15,341.22,16163.0
2019-11-26 10:00:00,341.11,343.11,340.33,342.87,9348.0,341.11,343.11,340.33,342.87,9348.0
2019-11-26 10:30:00,342.84,343.85,342.31,343.82,11360.0,342.84,343.85,342.31,343.82,11360.0
2019-11-26 11:00:00,343.89,345.29,343.89,345.12,11378.0,343.89,345.29,343.89,345.12,11378.0
2019-11-26 11:30:00,345.01,345.9,345.01,345.43,7593.0,345.01,345.9,345.01,345.43,7593.0
2019-11-26 12:00:00,345.44,346.71,345.35,346.33,11964.0,345.44,346.71,345.35,346.33,11964.0
2019-11-26 12:30:00,346.24,347.03,346.12,346.81,11109.0,346.24,347.03,346.12,346.81,11109.0
2019-11-26 13:00:00,346.71,346.71,345.58,345.75,9778.0,346.71,346.71,345.58,345.75,9778.0
2019-11-26 13:30:00,345.77,346.15,345.44,345.93,13782.0,345.77,346.15,345.44,345.93,13782.0
2019-11-26 14:00:00,345.86,345.86,344.62,344.71,11434.0,345.86,345.86,344.62,344.71,11434.0
2019-11-26 14:30:00,344.69,345.7,344.49,345.7,8294.0,344.69,345.7,344.49,345.7,8294.0
2019-11-26 15:00:00,345.68,346.3,345.05,345.68,17854.0,345.68,346.3,345.05,345.68,17854.0
2019-11-26 15:30:00,345.64,345.66,340.9,341.76,242480.0,345.64,345.66,340.9,341.76,242480.0
2019-11-27 09:30:00,343.44,343.44,341.76,342.19,10287.0,343.44,343.44,341.76,342.19,10287.0
2019-11-27 10:00:00,342.47,343.59,341.41,343.59,10191.0,342.47,343.59,341.41,343.59,10191.0
2019-11-27 10:30:00,343.59,345.46,343.22,345.45,8674.0,343.59,345.46,343.22,345.45,8674.0
2019-11-27 11:00:00,344.99,345.29,344.79,345.07,8408.0,344.99,345.29,344.79,345.07,8408.0
2019-11-27 11:30:00,344.9,346.25,344.86,345.5,9592.0,344.9,346.25,344.86,345.5,9592.0
2019-11-27 12:00:00,345.5,346.32,345.45,345.86,6604.0,345.5,346.32,345.45,345.86,6604.0
2019-11-27 12:30:00,345.73,346.5,345.73,346.42,4486.0,345.73,346.5,345.73,346.42,4486.0
2019-11-27 13:00:00,346.35,346.58,345.43,345.43,19468.0,346.35,346.58,345.43,345.43,19468.0
2019-11-27 13:30:00,345.43,345.49,344.8,345.25,12810.0,345.43,345.49,344.8,345.25,12810.0
2019-11-27 14:00:00,345.11,345.17,344.51,344.75,9250.0,345.11,345.17,344.51,344.75,9250.0
2019-11-27 14:30:00,344.75,345.25,344.55,344.69,7258.0,344.75,345.25,344.55,344.69,7258.0
2019-11-27 15:00:00,344.73,346.06,344.57,345.82,8499.0,344.73,346.06,344.57,345.82,8499.0
2019-11-27 15:30:00,345.74,346.54,344.7,346.46,41823.0,345.74,346.54,344.7,346.46,41823.0
2019-11-29 09:30:00,345.0,347.07,345.0,346.43,6143.0,345.0,347.07,345.0,346.43,6143.0
2019-11-29 10:00:00,346.77,346.97,345.86,346.39,3574.0,346.77,346.97,345.86,346.39,3574.0
2019-11-29 10:30:00,346.41,347.19,346.05,346.08,5559.0,346.41,347.19,346.05,346.08,5559.0
2019-11-29 11:00:00,345.55,346.68,344.82,344.83,3600.0,345.55,346.68,344.82,344.83,3600.0
2019-11-29 11:30:00,345.12,345.13,343.34,343.34,2211.0,345.12,345.13,343.34,343.34,2211.0
2019-11-29 12:00:00,343.5,343.53,342.91,342.92,4411.0,343.5,343.53,342.91,342.92,4411.0
2019-11-29 12:30:00,342.9,343.08,341.46,342.17,12918.0,342.9,343.08,341.46,342.17,12918.0
2019-12-02 09:30:00,342.71,344.29,341.81,342.03,10980.0,342.71,344.29,341.81,342.03,10980.0
2019-12-02 10:00:00,341.8,342.86,341.17,342.47,11705.0,341.8,342.86,341.17,342.47,11705.0
2019-12-02 10:30:00,342.26,342.47,341.11,341.33,13015.0,342.26,342.47,341.11,341.33,13015.0
2019-12-02 11:00:00,341.58,342.16,341.03,342.16,15064.0,341.58,342.16,341.03,342.16,15064.0
2019-12-02 11:30:00,341.83,342.3,341.21,341.81,26687.0,341.83,342.3,341.21,341.81,26687.0
2019-12-02 12:00:00,341.82,342.11,340.71,341.13,12370.0,341.82,342.11,340.71,341.13,12370.0
2019-12-02 12:30:00,341.38,341.38,340.45,340.83,6201.0,341.38,341.38,340.45,340.83,6201.0
2019-12-02 13:00:00,340.79,341.56,340.78,341.38,5365.0,340.79,341.56,340.78,341.38,5365.0
2019-12-02 13:30:00,341.3,341.78,340.82,341.58,6363.0,341.3,341.78,340.82,341.58,6363.0
2019-12-02 14:00:00,341.74,342.8,341.65,342.66,8913.0,341.74,342.8,341.65,342.66,8913.0
2019-12-02 14:30:00,342.66,342.88,342.11,342.39,8635.0,342.66,342.88,342.11,342.39,8635.0
2019-12-02 15:00:00,342.38,342.53,341.45,341.95,10325.0,342.38,342.53,341.45,341.95,10325.0
2019-12-02 15:30:00,341.88,342.04,340.34,340.63,58007.0,341.88,342.04,340.34,340.63,58007.0
2019-12-03 09:30:00,337.89,341.53,336.71,339.99,11376.0,337.89,341.53,336.71,339.99,11376.0
2019-12-03 10:00:00,338.85,339.65,338.16,339.47,7782.0,338.85,339.65,338.16,339.47,7782.0
2019-12-03 10:30:00,339.48,340.32,338.38,339.27,14805.0,339.48,340.32,338.38,339.27,14805.0
2019-12-03 11:00:00,339.63,339.63,337.93,337.93,11262.0,339.63,339.63,337.93,337.93,11262.0
2019-12-03 11:30:00,338.0,338.89,337.88,338.73,10371.0,338.0,338.89,337.88,338.73,10371.0
2019-12-03 12:00:00,338.53,338.63,337.91,338.22,5900.0,338.53,338.63,337.91,338.22,5900.0
2019-12-03 12:30:00,338.16,338.41,337.97,338.24,7082.0,338.16,338.41,337.97,338.24,7082.0
2019-12-03 13:00:00,338.54,340.15,338.54,340.13,8751.0,338.54,340.15,338.54,340.13,8751.0
2019-12-03 13:30:00,339.89,340.58,339.54,340.15,7504.0,339.89,340.58,339.54,340.15,7504.0
2019-12-03 14:00:00,340.12,340.29,339.08,339.36,6205.0,340.12,340.29,339.08,339.36,6205.0
2019-12-03 14:30:00,339.51,340.94,339.47,340.7,27420.0,339.51,340.94,339.47,340.7,27420.0
2019-12-03 15:00:00,340.54,340.9,339.74,340.9,31615.0,340.54,340.9,339.74,340.9,31615.0
2019-12-03 15:30:00,340.85,341.39,340.32,341.26,26095.0,340.85,341.39,340.32,341.26,26095.0
2019-12-04 09:30:00,342.0,344.42,342.0,344.42,9290.0,342.0,344.42,342.0,344.42,9290.0
2019-12-04 10:00:00,344.17,345.99,344.16,344.78,6827.0,344.17,345.99,344.16,344.78,6827.0
2019-12-04 10:30:00,344.72,345.65,344.26,345.48,7200.0,344.72,345.65,344.26,345.48,7200.0
2019-12-04 11:00:00,345.34,345.79,344.94,345.48,10475.0,345.34,345.79,344.94,345.48,10475.0
2019-12-04 11:30:00,345.39,346.48,345.13,345.28,12101.0,345.39,346.48,345.13,345.28,12101.0
2019-12-04 12:00:00,345.17,345.17,344.36,344.46,7629.0,345.17,345.17,344.36,344.46,7629.0
2019-12-04 12:30:00,344.41,345.36,344.39,345.36,6517.0,344.41,345.36,344.39,345.36,6517.0
2019-12-04 13:00:00,345.3,345.38,344.71,345.26,8506.0,345.3,345.38,344.71,345.26,8506.0
2019-12-04 13:30:00,345.22,345.8,345.18,345.24,6263.0,345.22,345.8,345.18,345.24,6263.0
2019-12-04 14:00:00,345.33,346.18,345.15,346.18,7253.0,345.33,346.18,345.15,346.18,7253.0
2019-12-04 14:30:00,345.76,346.04,344.91,345.54,5612.0,345.76,346.04,344.91,345.54,5612.0
2019-12-04 15:00:00,345.48,345.62,344.78,344.78,8496.0,345.48,345.62,344.78,344.78,8496.0
2019-12-04 15:30:00,344.65,344.77,343.36,343.6,29468.0,344.65,344.77,343.36,343.6,29468.0
2019-12-05 09:30:00,344.16,346.29,343.92,343.92,11025.0,344.16,346.29,343.92,343.92,11025.0
2019-12-05 10:00:00,343.49,344.88,343.12,343.56,4704.0,343.49,344.88,343.12,343.56,4704.0
2019-12-05 10:30:00,343.49,343.71,342.69,343.11,6510.0,343.49,343.71,342.69,343.11,6510.0
2019-12-05 11:00:00,343.02,344.43,343.02,344.36,5676.0,343.02,344.43,343.02,344.36,5676.0
2019-12-05 11:30:00,344.4,344.4,343.11,343.49,3819.0,344.4,344.4,343.11,343.49,3819.0
2019-12-05 12:00:00,343.43,343.93,343.36,343.42,4010.0,343.43,343.93,343.36,343.42,4010.0
2019-12-05 12:30:00,343.19,343.74,343.01,343.47,4585.0,343.19,343.74,343.01,343.47,4585.0
2019-12-05 13:00:00,343.23,345.02,343.23,345.02,6562.0,343.23,345.02,343.23,345.02,6562.0
2019-12-05 13:30:00,345.14,345.84,344.43,344.57,4846.0,345.14,345.84,344.43,344.57,4846.0
2019-12-05 14:00:00,344.42,345.09,344.42,344.83,4639.0,344.42,345.09,344.42,344.83,4639.0
2019-12-05 14:30:00,344.76,345.1,343.89,344.57,4865.0,344.76,345.1,343.89,344.57,4865.0
2019-12-05 15:00:00,344.76,345.19,344.57,344.67,5610.0,344.76,345.19,344.57,344.67,5610.0
2019-12-05 15:30:00,344.66,345.4,344.43,345.22,16715.0,344.66,345.4,344.43,345.22,16715.0
2019-12-06 09:30:00,348.0,349.8,347.68,349.51,10707.0,348.0,349.8,347.68,349.51,10707.0
2019-12-06 10:00:00,349.47,350.6,348.61,349.69,12469.0,349.47,350.6,348.61,349.69,12469.0
2019-12-06 10:30:00,349.99,350.43,349.01,349.46,5750.0,349.99,350.43,349.01,349.46,5750.0
2019-12-06 11:00:00,349.68,349.76,348.35,349.08,5884.0,349.68,349.76,348.35,349.08,5884.0
2019-12-06 11:30:00,349.17,349.9,348.88,349.24,6968.0,349.17,349.9,348.88,349.24,6968.0
2019-12-06 12:00:00,349.07,349.18,348.13,348.13,3724.0,349.07,349.18,348.13,348.13,3724.0
2019-12-06 12:30:00,347.92,348.14,347.3,347.39,4535.0,347.92,348.14,347.3,347.39,4535.0
2019-12-06 13:00:00,347.24,347.62,347.16,347.16,2800.0,347.24,347.62,347.16,347.16,2800.0
2019-12-06 13:30:00,347.24,347.24,346.34,346.34,3519.0,347.24,347.24,346.34,346.34,3519.0
2019-12-06 14:00:00,346.31,347.49,346.3,347.31,5943.0,346.31,347.49,346.3,347.31,5943.0
2019-12-06 14:30:00,347.19,347.46,346.79,347.08,3600.0,347.19,347.46,346.79,347.08,3600.0
2019-12-06 15:00:00,346.98,347.34,346.85,346.85,4438.0,346.98,347.34,346.85,346.85,4438.0
2019-12-06 15:30:00,346.94,347.5,346.89,347.48,18482.0,346.94,347.5,346.89,347.48,18482.0
2019-12-09 09:30:00,347.3,347.3,344.48,344.82,5403.0,347.3,347.3,344.48,344.82,5403.0
2019-12-09 10:00:00,345.24,347.85,345.24,346.75,4404.0,345.24,347.85,345.24,346.75,4404.0
2019-12-09 10:30:00,346.26,347.0,345.79,346.72,11136.0,346.26,347.0,345.79,346.72,11136.0
2019-12-09 11:00:00,346.49,346.68,345.29,345.84,1782.0,346.49,346.68,345.29,345.84,1782.0
2019-12-09 11:30:00,345.91,346.12,344.82,345.22,3425.0,345.91,346.12,344.82,345.22,3425.0
2019-12-09 12:00:00,345.25,345.74,344.61,344.61,2771.0,345.25,345.74,344.61,344.61,2771.0
2019-12-09 12:30:00,345.44,345.44,345.06,345.31,2020.0,345.44,345.44,345.06,345.31,2020.0
2019-12-09 13:00:00,345.31,345.36,344.62,344.9,4139.0,345.31,345.36,344.62,344.9,4139.0
2019-12-09 13:30:00,344.86,345.27,344.71,345.27,5910.0,344.86,345.27,344.71,345.27,5910.0
2019-12-09 14:00:00,344.82,344.86,343.66,343.94,2467.0,344.82,344.86,343.66,343.94,2467.0
2019-12-09 14:30:00,343.89,344.16,343.67,343.99,3412.0,343.89,344.16,343.67,343.99,3412.0
2019-12-09 15:00:00,343.85,343.86,342.71,342.71,5152.0,343.85,343.86,342.71,342.71,5152.0
2019-12-09 15:30:00,342.76,343.5,342.33,342.34,25595.0,342.76,343.5,342.33,342.34,25595.0
2019-12-10 09:30:00,343.86,345.75,343.16,345.48,2751.0,343.86,345.75,343.16,345.48,2751.0
2019-12-10 10:00:00,344.47,345.47,344.45,345.29,6338.0,344.47,345.47,344.45,345.29,6338.0
2019-12-10 10:30:00,345.29,346.33,344.98,345.41,7239.0,345.29,346.33,344.98,345.41,7239.0
2019-12-10 11:00:00,345.74,346.01,344.92,346.0,11473.0,345.74,346.01,344.92,346.0,11473.0
2019-12-10 11:30:00,346.11,346.72,345.79,346.72,2150.0,346.11,346.72,345.79,346.72,2150.0
2019-12-10 12:00:00,346.64,347.0,346.37,346.53,3522.0,346.64,347.0,346.37,346.53,3522.0
2019-12-10 12:30:00,346.58,346.71,345.73,345.95,7619.0,346.58,346.71,345.73,345.95,7619.0
2019-12-10 13:00:00,345.89,347.06,345.76,347.06,4126.0,345.89,347.06,345.76,347.06,4126.0
2019-12-10 13:30:00,346.94,347.08,346.12,346.15,4182.0,346.94,347.08,346.12,346.15,4182.0
2019-12-10 14:00:00,346.38,346.48,346.1,346.14,3820.0,346.38,346.48,346.1,346.14,3820.0
2019-12-10 14:30:00,346.19,346.21,345.65,345.65,7415.0,346.19,346.21,345.65,345.65,7415.0
2019-12-10 15:00:00,345.59,345.68,344.48,344.86,6600.0,345.59,345.68,344.48,344.86,6600.0
2019-12-10 15:30:00,344.75,344.88,344.01,344.78,29425.0,344.75,344.88,344.01,344.78,29425.0
2019-12-11 09:30:00,345.19,346.38,344.9,345.71,8833.0,345.19,346.38,344.9,345.71,8833.0
2019-12-11 10:00:00,345.7,346.44,345.64,346.1,2187.0,345.7,346.44,345.64,346.1,2187.0
2019-12-11 10:30:00,346.08,346.63,345.42,345.88,3490.0,346.08,346.63,345.42,345.88,3490.0
2019-12-11 11:00:00,345.31,345.88,344.77,345.57,3591.0,345.31,345.88,344.77,345.57,3591.0
2019-12-11 11:30:00,345.33,345.34,343.97,343.97,6289.0,345.33,345.34,343.97,343.97,6289.0
2019-12-11 12:00:00,343.97,345.51,343.84,345.51,12303.0,343.97,345.51,343.84,345.51,12303.0
2019-12-11 12:30:00,345.18,345.46,344.81,345.46,5900.0,345.18,345.46,344.81,345.46,5900.0
2019-12-11 13:00:00,345.45,346.31,345.28,346.17,3073.0,345.45,346.31,345.28,346.17,3073.0
2019-12-11 13:30:00,346.44,346.77,346.17,346.18,5351.0,346.44,346.77,346.17,346.18,5351.0
2019-12-11 14:00:00,346.45,347.19,346.13,346.77,4921.0,346.45,347.19,346.13,346.77,4921.0
2019-12-11 14:30:00,346.73,347.44,346.32,347.03,6415.0,346.73,347.44,346.32,347.03,6415.0
2019-12-11 15:00:00,347.04,348.42,346.94,348.02,9853.0,347.04,348.42,346.94,348.02,9853.0
2019-12-11 15:30:00,348.29,348.9,347.84,348.83,38659.0,348.29,348.9,347.84,348.83,38659.0
2019-12-12 09:30:00,348.08,349.38,346.54,347.98,5051.0,348.08,349.38,346.54,347.98,5051.0
2019-12-12 10:00:00,348.3,349.8,348.01,349.69,10379.0,348.3,349.8,348.01,349.69,10379.0
2019-12-12 10:30:00,349.73,350.08,348.84,348.98,10134.0,349.73,350.08,348.84,348.98,10134.0
2019-12-12 11:00:00,349.27,349.27,347.2,347.28,4114.0,349.27,349.27,347.2,347.28,4114.0
2019-12-12 11:30:00,347.45,347.55,346.66,347.32,4640.0,347.45,347.55,346.66,347.32,4640.0
2019-12-12 12:00:00,347.3,348.24,346.81,347.37,5988.0,347.3,348.24,346.81,347.37,5988.0
2019-12-12 12:30:00,347.03,348.39,347.03,348.08,1750.0,347.03,348.39,347.03,348.08,1750.0
2019-12-12 13:00:00,348.06,348.6,348.06,348.28,2819.0,348.06,348.6,348.06,348.28,2819.0
2019-12-12 13:30:00,348.23,348.23,347.37,347.9,3455.0,348.23,348.23,347.37,347.9,3455.0
2019-12-12 14:00:00,347.71,347.8,346.84,347.5,4519.0,347.71,347.8,346.84,347.5,4519.0
2019-12-12 14:30:00,347.56,348.58,347.56,347.87,3146.0,347.56,348.58,347.56,347.87,3146.0
2019-12-12 15:00:00,348.06,348.83,347.63,348.83,2530.0,348.06,348.83,347.63,348.83,2530.0
2019-12-12 15:30:00,349.09,349.09,347.58,348.24,18491.0,349.09,349.09,347.58,348.24,18491.0
2019-12-13 09:30:00,347.27,349.65,346.85,349.07,5133.0,347.27,349.65,346.85,349.07,5133.0
2019-12-13 10:00:00,348.92,349.8,347.51,348.14,4513.0,348.92,349.8,347.51,348.14,4513.0
2019-12-13 10:30:00,348.0,348.69,347.13,347.5,6138.0,348.0,348.69,347.13,347.5,6138.0
2019-12-13 11:00:00,347.32,348.3,346.35,346.75,6331.0,347.32,348.3,346.35,346.75,6331.0
2019-12-13 11:30:00,346.72,346.91,345.8,346.56,31991.0,346.72,346.91,345.8,346.56,31991.0
2019-12-13 12:00:00,346.75,347.45,346.69,347.35,7779.0,346.75,347.45,346.69,347.35,7779.0
2019-12-13 12:30:00,347.22,347.8,345.97,346.72,8535.0,347.22,347.8,345.97,346.72,8535.0
2019-12-13 13:00:00,346.71,346.71,345.32,345.34,4921.0,346.71,346.71,345.32,345.34,4921.0
2019-12-13 13:30:00,345.64,346.38,345.4,346.25,6723.0,345.64,346.38,345.4,346.25,6723.0
2019-12-13 14:00:00,346.21,347.64,346.04,347.19,6658.0,346.21,347.64,346.04,347.19,6658.0
2019-12-13 14:30:00,347.08,347.71,346.91,347.06,7179.0,347.08,347.71,346.91,347.06,7179.0
2019-12-13 15:00:00,347.06,347.71,347.06,347.64,6741.0,347.06,347.71,347.06,347.64,6741.0
2019-12-13 15:30:00,347.42,348.15,347.09,347.78,31716.0,347.42,348.15,347.09,347.78,31716.0
2019-12-16 09:30:00,348.51,348.51,346.0,346.04,5936.0,348.51,348.51,346.0,346.04,5936.0
2019-12-16 10:00:00,347.42,348.36,346.64,347.43,7604.0,347.42,348.36,346.64,347.43,7604.0
2019-12-16 10:30:00,347.84,347.84,347.15,347.39,4823.0,347.84,347.84,347.15,347.39,4823.0
2019-12-16 11:00:00,347.18,347.85,347.06,347.85,21271.0,347.18,347.85,347.06,347.85,21271.0
2019-12-16 11:30:00,347.97,348.15,347.5,348.15,3061.0,347.97,348.15,347.5,348.15,3061.0
2019-12-16 12:00:00,348.37,348.82,348.36,348.44,2357.0,348.37,348.82,348.36,348.44,2357.0
2019-12-16 12:30:00,348.15,348.46,347.7,348.46,4330.0,348.15,348.46,347.7,348.46,4330.0
2019-12-16 13:00:00,348.67,348.67,348.02,348.19,9500.0,348.67,348.67,348.02,348.19,9500.0
2019-12-16 13:30:00,348.15,348.39,347.95,348.13,7591.0,348.15,348.39,347.95,348.13,7591.0
2019-12-16 14:00:00,348.13,348.21,346.85,347.13,6805.0,348.13,348.21,346.85,347.13,6805.0
2019-12-16 14:30:00,347.13,347.66,346.71,347.54,11280.0,347.13,347.66,346.71,347.54,11280.0
2019-12-16 15:00:00,347.64,347.77,347.12,347.77,8720.0,347.64,347.77,347.12,347.77,8720.0
2019-12-16 15:30:00,347.78,347.85,346.73,347.21,36096.0,347.78,347.85,346.73,347.21,36096.0
2019-12-17 09:30:00,348.6,349.04,346.01,346.04,9105.0,348.6,349.04,346.01,346.04,9105.0
2019-12-17 10:00:00,346.7,346.9,345.32,345.46,12379.0,346.7,346.9,345.32,345.46,12379.0
2019-12-17 10:30:00,345.5,346.3,345.5,346.23,5575.0,345.5,346.3,345.5,346.23,5575.0
2019-12-17 11:00:00,346.17,346.59,345.06,345.41,7141.0,346.17,346.59,345.06,345.41,7141.0
2019-12-17 11:30:00,345.49,345.95,345.26,345.57,9562.0,345.49,345.95,345.26,345.57,9562.0
2019-12-17 12:00:00,345.72,345.73,344.49,344.49,5435.0,345.72,345.73,344.49,344.49,5435.0
2019-12-17 12:30:00,344.54,345.09,344.32,344.94,6618.0,344.54,345.09,344.32,344.94,6618.0
2019-12-17 13:00:00,345.02,345.02,344.4,344.55,4000.0,345.02,345.02,344.4,344.55,4000.0
2019-12-17 13:30:00,344.67,344.83,344.39,344.67,2692.0,344.67,344.83,344.39,344.67,2692.0
2019-12-17 14:00:00,344.81,344.95,344.53,344.86,8501.0,344.81,344.95,344.53,344.86,8501.0
2019-12-17 14:30:00,344.97,345.5,344.97,345.27,3831.0,344.97,345.5,344.97,345.27,3831.0
2019-12-17 15:00:00,345.18,345.29,344.77,344.77,4584.0,345.18,345.29,344.77,344.77,4584.0
2019-12-17 15:30:00,344.78,344.78,343.5,344.2,32467.0,344.78,344.78,343.5,344.2,32467.0
2019-12-18 09:30:00,344.73,344.73,340.08,340.08,6866.0,344.73,344.73,340.08,340.08,6866.0
2019-12-18 10:00:00,340.11,341.5,340.1,341.08,4270.0,340.11,341.5,340.1,341.08,4270.0
2019-12-18 10:30:00,340.84,341.19,339.63,339.88,3323.0,340.84,341.19,339.63,339.88,3323.0
2019-12-18 11:00:00,339.91,340.09,339.69,340.09,3656.0,339.91,340.09,339.69,340.09,3656.0
2019-12-18 11:30:00,340.1,340.21,338.01,338.01,10218.0,340.1,340.21,338.01,338.01,10218.0
2019-12-18 12:00:00,338.03,338.03,335.76,337.26,17420.0,338.03,338.03,335.76,337.26,17420.0
2019-12-18 12:30:00,337.17,338.11,336.74,338.04,6478.0,337.17,338.11,336.74,338.04,6478.0
2019-12-18 13:00:00,338.36,338.64,336.52,337.04,4779.0,338.36,338.64,336.52,337.04,4779.0
2019-12-18 13:30:00,336.94,338.26,336.94,337.92,6520.0,336.94,338.26,336.94,337.92,6520.0
2019-12-18 14:00:00,338.1,338.31,337.35,337.56,12794.0,338.1,338.31,337.35,337.56,12794.0
2019-12-18 14:30:00,337.65,337.89,337.64,337.83,8829.0,337.65,337.89,337.64,337.83,8829.0
2019-12-18 15:00:00,337.91,337.91,337.32,337.56,6696.0,337.91,337.91,337.32,337.56,6696.0
2019-12-18 15:30:00,337.53,337.83,336.57,337.37,41986.0,337.53,337.83,336.57,337.37,41986.0
2019-12-19 09:30:00,337.54,340.46,337.54,338.71,12129.0,337.54,340.46,337.54,338.71,12129.0
2019-12-19 10:00:00,338.64,340.39,338.64,340.0,19808.0,338.64,340.39,338.64,340.0,19808.0
2019-12-19 10:30:00,340.04,341.18,340.04,340.24,4209.0,340.04,341.18,340.04,340.24,4209.0
2019-12-19 11:00:00,340.37,340.89,339.38,339.86,8561.0,340.37,340.89,339.38,339.86,8561.0
2019-12-19 11:30:00,339.88,340.71,339.86,340.29,9204.0,339.88,340.71,339.86,340.29,9204.0
2019-12-19 12:00:00,340.22,340.95,340.22,340.64,5807.0,340.22,340.95,340.22,340.64,5807.0
2019-12-19 12:30:00,340.63,340.78,339.63,340.59,12738.0,340.63,340.78,339.63,340.59,12738.0
2019-12-19 13:00:00,340.53,340.53,339.49,339.54,5915.0,340.53,340.53,339.49,339.54,5915.0
2019-12-19 13:30:00,339.79,340.55,339.56,339.93,11331.0,339.79,340.55,339.56,339.93,11331.0
2019-12-19 14:00:00,339.93,340.22,339.75,340.06,8027.0,339.93,340.22,339.75,340.06,8027.0
2019-12-19 14:30:00,339.94,340.8,339.84,340.3,9802.0,339.94,340.8,339.84,340.3,9802.0
2019-12-19 15:00:00,340.37,340.43,339.48,339.61,6004.0,340.37,340.43,339.48,339.61,6004.0
2019-12-19 15:30:00,339.61,339.76,338.82,339.75,32694.0,339.61,339.76,338.82,339.75,32694.0
2019-12-20 09:30:00,341.51,341.69,338.61,340.32,51208.0,341.51,341.69,338.61,340.32,51208.0
2019-12-20 10:00:00,339.4,340.59,338.61,339.97,8490.0,339.4,340.59,338.61,339.97,8490.0
2019-12-20 10:30:00,339.8,339.96,338.83,339.66,11850.0,339.8,339.96,338.83,339.66,11850.0
2019-12-20 11:00:00,339.82,340.01,339.26,339.34,18543.0,339.82,340.01,339.26,339.34,18543.0
2019-12-20 11:30:00,339.58,339.71,339.1,339.1,12301.0,339.58,339.71,339.1,339.1,12301.0
2019-12-20 12:00:00,339.06,339.24,337.79,339.24,9334.0,339.06,339.24,337.79,339.24,9334.0
2019-12-20 12:30:00,339.23,339.78,338.78,339.78,3513.0,339.23,339.78,338.78,339.78,3513.0
2019-12-20 13:00:00,339.68,339.74,338.82,339.26,20710.0,339.68,339.74,338.82,339.26,20710.0
2019-12-20 13:30:00,339.29,339.49,338.94,339.17,9308.0,339.29,339.49,338.94,339.17,9308.0
2019-12-20 14:00:00,339.18,340.53,339.16,340.53,8808.0,339.18,340.53,339.16,340.53,8808.0
2019-12-20 14:30:00,340.72,340.77,340.08,340.64,3451.0,340.72,340.77,340.08,340.64,3451.0
2019-12-20 15:00:00,340.46,340.64,340.05,340.49,6830.0,340.46,340.64,340.05,340.49,6830.0
2019-12-20 15:30:00,340.61,342.55,340.61,342.28,39325.0,340.61,342.55,340.61,342.28,39325.0
2019-12-23 09:30:00,345.33,348.0,344.9,345.61,16848.0,345.33,348.0,344.9,345.61,16848.0
2019-12-23 10:00:00,345.54,345.79,344.45,344.96,4203.0,345.54,345.79,344.45,344.96,4203.0
2019-12-23 10:30:00,345.09,346.55,344.91,346.39,3327.0,345.09,346.55,344.91,346.39,3327.0
2019-12-23 11:00:00,346.4,347.88,346.35,347.14,6880.0,346.4,347.88,346.35,347.14,6880.0
2019-12-23 11:30:00,347.13,348.42,346.93,348.19,16026.0,347.13,348.42,346.93,348.19,16026.0
2019-12-23 12:00:00,348.29,348.29,347.27,347.28,11552.0,348.29,348.29,347.27,347.28,11552.0
2019-12-23 12:30:00,347.23,347.41,347.03,347.21,2834.0,347.23,347.41,347.03,347.21,2834.0
2019-12-23 13:00:00,347.41,348.0,347.38,347.61,2700.0,347.41,348.0,347.38,347.61,2700.0
2019-12-23 13:30:00,347.61,348.09,347.36,347.91,2489.0,347.61,348.09,347.36,347.91,2489.0
2019-12-23 14:00:00,348.17,348.17,347.73,348.07,1400.0,348.17,348.17,347.73,348.07,1400.0
2019-12-23 14:30:00,348.14,348.5,348.07,348.5,3140.0,348.14,348.5,348.07,348.5,3140.0
2019-12-23 15:00:00,348.35,348.67,347.86,347.86,5284.0,348.35,348.67,347.86,347.86,5284.0
2019-12-23 15:30:00,347.78,348.08,347.34,347.65,18211.0,347.78,348.08,347.34,347.65,18211.0
2019-12-24 09:30:00,348.01,348.01,344.15,344.15,3622.0,348.01,348.01,344.15,344.15,3622.0
2019-12-24 10:00:00,344.27,345.87,344.18,345.78,4951.0,344.27,345.87,344.18,345.78,4951.0
2019-12-24 10:30:00,346.0,346.01,345.23,345.23,2924.0,346.0,346.01,345.23,345.23,2924.0
2019-12-24 11:00:00,345.13,346.01,345.13,345.52,2765.0,345.13,346.01,345.13,345.52,2765.0
2019-12-24 11:30:00,345.75,345.91,345.5,345.82,7885.0,345.75,345.91,345.5,345.82,7885.0
2019-12-24 12:00:00,345.75,345.76,344.94,345.64,4344.0,345.75,345.76,344.94,345.64,4344.0
2019-12-24 12:30:00,345.73,346.3,345.06,345.4,16659.0,345.73,346.3,345.06,345.4,16659.0
2019-12-26 09:30:00,346.3,348.33,345.6,347.1,2235.0,346.3,348.33,345.6,347.1,2235.0
2019-12-26 10:00:00,346.84,347.74,346.84,347.45,2393.0,346.84,347.74,346.84,347.45,2393.0
2019-12-26 10:30:00,347.15,347.2,346.66,346.82,6708.0,347.15,347.2,346.66,346.82,6708.0
2019-12-26 11:00:00,347.18,347.46,347.06,347.11,3108.0,347.18,347.46,347.06,347.11,3108.0
2019-12-26 11:30:00,347.02,347.07,346.04,346.3,2900.0,347.02,347.07,346.04,346.3,2900.0
2019-12-26 12:00:00,346.45,346.61,345.98,345.99,1371.0,346.45,346.61,345.98,345.99,1371.0
2019-12-26 12:30:00,346.05,346.2,345.42,345.42,2008.0,346.05,346.2,345.42,345.42,2008.0
2019-12-26 13:00:00,345.41,345.52,345.29,345.34,2400.0,345.41,345.52,345.29,345.34,2400.0
2019-12-26 13:30:00,345.33,346.48,345.02,346.35,4510.0,345.33,346.48,345.02,346.35,4510.0
2019-12-26 14:00:00,346.34,346.53,346.24,346.49,2995.0,346.34,346.53,346.24,346.49,2995.0
2019-12-26 14:30:00,346.49,346.55,346.11,346.16,3320.0,346.49,346.55,346.11,346.16,3320.0
2019-12-26 15:00:00,346.12,346.52,345.67,345.97,5657.0,346.12,346.52,345.67,345.97,5657.0
2019-12-26 15:30:00,346.05,346.88,345.86,346.51,15262.0,346.05,346.88,345.86,346.51,15262.0
2019-12-27 09:30:00,346.96,347.0,345.07,346.87,4455.0,346.96,347.0,345.07,346.87,4455.0
2019-12-27 10:00:00,346.86,349.35,346.86,348.36,7993.0,346.86,349.35,346.86,348.36,7993.0
2019-12-27 10:30:00,348.22,348.76,347.68,348.39,2346.0,348.22,348.76,347.68,348.39,2346.0
2019-12-27 11:00:00,348.63,348.67,347.13,347.79,4949.0,348.63,348.67,347.13,347.79,4949.0
2019-12-27 11:30:00,348.18,349.42,348.18,348.63,1741.0,348.18,349.42,348.18,348.63,1741.0
2019-12-27 12:00:00,348.67,349.01,348.27,348.47,3098.0,348.67,349.01,348.27,348.47,3098.0
2019-12-27 12:30:00,348.19,349.1,348.19,349.1,2831.0,348.19,349.1,348.19,349.1,2831.0
2019-12-27 13:00:00,349.1,349.43,348.33,348.39,3904.0,349.1,349.43,348.33,348.39,3904.0
2019-12-27 13:30:00,348.64,349.07,348.12,348.51,2249.0,348.64,349.07,348.12,348.51,2249.0
2019-12-27 14:00:00,348.39,349.19,348.39,349.05,1874.0,348.39,349.19,348.39,349.05,1874.0
2019-12-27 14:30:00,349.12,349.62,348.91,348.91,2401.0,349.12,349.62,348.91,348.91,2401.0
2019-12-27 15:00:00,348.71,348.71,347.91,348.09,2566.0,348.71,348.71,347.91,348.09,2566.0
2019-12-27 15:30:00,348.05,348.33,347.32,347.81,11779.0,348.05,348.33,347.32,347.81,11779.0
2019-12-30 09:30:00,348.31,349.73,346.16,347.41,3690.0,348.31,349.73,346.16,347.41,3690.0
2019-12-30 10:00:00,347.5,347.95,346.08,346.46,3418.0,347.5,347.95,346.08,346.46,3418.0
2019-12-30 10:30:00,346.62,348.33,346.62,348.33,1624.0,346.62,348.33,346.62,348.33,1624.0
2019-12-30 11:00:00,347.93,347.98,347.02,347.98,2026.0,347.93,347.98,347.02,347.98,2026.0
2019-12-30 11:30:00,347.71,348.39,347.71,348.08,3014.0,347.71,348.39,347.71,348.08,3014.0
2019-12-30 12:00:00,348.15,348.98,348.15,348.69,1224.0,348.15,348.98,348.15,348.69,1224.0
2019-12-30 12:30:00,348.84,349.16,348.06,348.4,3275.0,348.84,349.16,348.06,348.4,3275.0
2019-12-30 13:00:00,348.37,349.01,348.23,349.01,1609.0,348.37,349.01,348.23,349.01,1609.0
2019-12-30 13:30:00,348.69,350.08,348.69,349.59,2500.0,348.69,350.08,348.69,349.59,2500.0
2019-12-30 14:00:00,349.16,349.82,348.8,349.06,5763.0,349.16,349.82,348.8,349.06,5763.0
2019-12-30 14:30:00,348.88,349.18,348.54,348.66,6463.0,348.88,349.18,348.54,348.66,6463.0
2019-12-30 15:00:00,348.46,349.26,348.46,348.9,2644.0,348.46,349.26,348.46,348.9,2644.0
2019-12-30 15:30:00,348.99,349.15,348.13,348.32,11934.0,348.99,349.15,348.13,348.32,11934.0
2019-12-31 09:30:00,348.0,349.92,347.99,348.12,2618.0,348.0,349.92,347.99,348.12,2618.0
2019-12-31 10:00:00,348.98,349.72,348.69,348.72,5108.0,348.98,349.72,348.69,348.72,5108.0
2019-12-31 10:30:00,348.39,349.01,348.39,348.4,1600.0,348.39,349.01,348.39,348.4,1600.0
2019-12-31 11:00:00,348.49,349.06,348.13,348.25,5143.0,348.49,349.06,348.13,348.25,5143.0
2019-12-31 11:30:00,347.97,347.97,347.41,347.5,3698.0,347.97,347.97,347.41,347.5,3698.0
2019-12-31 12:00:00,347.11,347.29,345.85,347.24,14458.0,347.11,347.29,345.85,347.24,14458.0
2019-12-31 12:30:00,347.27,347.54,347.13,347.19,1400.0,347.27,347.54,347.13,347.19,1400.0
2019-12-31 13:00:00,347.18,347.53,346.92,347.01,1304.0,347.18,347.53,346.92,347.01,1304.0
2019-12-31 13:30:00,347.0,347.7,346.96,347.15,2113.0,347.0,347.7,346.96,347.15,2113.0
2019-12-31 14:00:00,347.17,347.97,346.94,347.76,3765.0,347.17,347.97,346.94,347.76,3765.0
2019-12-31 14:30:00,347.78,348.1,347.26,347.26,2306.0,347.78,348.1,347.26,347.26,2306.0
2019-12-31 15:00:00,347.38,348.03,346.9,347.54,4412.0,347.38,348.03,346.9,347.54,4412.0
2019-12-31 15:30:00,347.66,347.8,346.19,346.53,19767.0,347.66,347.8,346.19,346.53,19767.0
2020-01-02 09:30:00,348.77,351.25,348.21,351.1,9865.0,348.77,351.25,348.21,351.1,9865.0
2020-01-02 10:00:00,350.78,351.44,349.66,349.97,4222.0,350.78,351.44,349.66,349.97,4222.0
2020-01-02 10:30:00,350.0,352.02,350.0,352.0,3360.0,350.0,352.02,350.0,352.0,3360.0
2020-01-02 11:00:00,352.53,352.78,351.73,352.1,4541.0,352.53,352.78,351.73,352.1,4541.0
2020-01-02 11:30:00,352.07,354.39,351.62,354.16,8207.0,352.07,354.39,351.62,354.16,8207.0
2020-01-02 12:00:00,354.18,354.25,353.45,353.74,5813.0,354.18,354.25,353.45,353.74,5813.0
2020-01-02 12:30:00,353.84,353.84,352.66,353.55,4830.0,353.84,353.84,352.66,353.55,4830.0
2020-01-02 13:00:00,353.38,353.6,352.76,352.78,12220.0,353.38,353.6,352.76,352.78,12220.0
2020-01-02 13:30:00,352.62,352.65,351.89,352.28,4390.0,352.62,352.65,351.89,352.28,4390.0
2020-01-02 14:00:00,352.3,353.9,352.29,353.9,2942.0,352.3,353.9,352.29,353.9,2942.0
2020-01-02 14:30:00,353.89,355.23,353.77,354.88,6970.0,353.89,355.23,353.77,354.88,6970.0
2020-01-02 15:00:00,355.06,355.57,355.05,355.57,3315.0,355.06,355.57,355.05,355.57,3315.0
2020-01-02 15:30:00,355.62,357.69,355.22,357.41,22537.0,355.62,357.69,355.22,357.41,22537.0
2020-01-03 09:30:00,353.8,358.68,353.8,358.1,14316.0,353.8,358.68,353.8,358.1,14316.0
2020-01-03 10:00:00,357.25,357.36,355.29,355.51,7114.0,357.25,357.36,355.29,355.51,7114.0
2020-01-03 10:30:00,355.79,357.35,355.79,356.93,2818.0,355.79,357.35,355.79,356.93,2818.0
2020-01-03 11:00:00,356.18,357.9,356.18,357.9,4038.0,356.18,357.9,356.18,357.9,4038.0
2020-01-03 11:30:00,357.58,360.46,357.58,359.49,6842.0,357.58,360.46,357.58,359.49,6842.0
2020-01-03 12:00:00,359.49,359.67,359.09,359.64,4054.0,359.49,359.67,359.09,359.64,4054.0
2020-01-03 12:30:00,359.49,360.76,359.48,360.75,3071.0,359.49,360.76,359.48,360.75,3071.0
2020-01-03 13:00:00,360.27,360.4,358.82,359.35,4855.0,360.27,360.4,358.82,359.35,4855.0
2020-01-03 13:30:00,359.6,359.79,359.22,359.63,3813.0,359.6,359.79,359.22,359.63,3813.0
2020-01-03 14:00:00,359.53,359.99,358.84,359.79,12487.0,359.53,359.99,358.84,359.79,12487.0
2020-01-03 14:30:00,359.78,360.73,359.55,360.28,5683.0,359.78,360.73,359.55,360.28,5683.0
2020-01-03 15:00:00,360.5,361.74,360.5,360.69,8788.0,360.5,361.74,360.5,360.69,8788.0
2020-01-03 15:30:00,360.5,360.97,359.45,359.78,27167.0,360.5,360.97,359.45,359.78,27167.0
2020-01-06 09:30:00,359.37,360.94,359.13,360.32,13805.0,359.37,360.94,359.13,360.32,13805.0
2020-01-06 10:00:00,360.89,362.04,360.1,361.41,9484.0,360.89,362.04,360.1,361.41,9484.0
2020-01-06 10:30:00,361.59,362.25,360.53,361.72,13752.0,361.59,362.25,360.53,361.72,13752.0
2020-01-06 11:00:00,361.47,363.41,361.47,362.4,3578.0,361.47,363.41,361.47,362.4,3578.0
2020-01-06 11:30:00,362.25,362.29,360.97,361.05,5352.0,362.25,362.29,360.97,361.05,5352.0
2020-01-06 12:00:00,361.55,361.79,361.23,361.23,3766.0,361.55,361.79,361.23,361.23,3766.0
2020-01-06 12:30:00,361.24,361.24,360.62,360.82,11274.0,361.24,361.24,360.62,360.82,11274.0
2020-01-06 13:00:00,360.95,361.63,360.78,361.29,3315.0,360.95,361.63,360.78,361.29,3315.0
2020-01-06 13:30:00,361.26,361.51,360.61,360.67,5558.0,361.26,361.51,360.61,360.67,5558.0
2020-01-06 14:00:00,359.87,360.74,359.55,359.68,5671.0,359.87,360.74,359.55,359.68,5671.0
2020-01-06 14:30:00,359.67,359.85,359.23,359.6,2354.0,359.67,359.85,359.23,359.6,2354.0
2020-01-06 15:00:00,359.66,359.66,357.72,358.0,9441.0,359.66,359.66,357.72,358.0,9441.0
2020-01-06 15:30:00,358.18,359.27,358.17,358.66,33897.0,358.18,359.27,358.17,358.66,33897.0
2020-01-07 09:30:00,358.01,359.5,356.7,357.18,7686.0,358.01,359.5,356.7,357.18,7686.0
2020-01-07 10:00:00,357.33,358.23,357.33,357.76,6638.0,357.33,358.23,357.33,357.76,6638.0
2020-01-07 10:30:00,358.09,358.79,357.58,358.78,4849.0,358.09,358.79,357.58,358.78,4849.0
2020-01-07 11:00:00,359.02,360.01,358.83,359.47,15056.0,359.02,360.01,358.83,359.47,15056.0
2020-01-07 11:30:00,359.71,360.32,359.66,360.02,3116.0,359.71,360.32,359.66,360.02,3116.0
2020-01-07 12:00:00,360.0,360.63,359.65,360.33,11739.0,360.0,360.63,359.65,360.33,11739.0
2020-01-07 12:30:00,360.25,360.64,359.73,360.51,50970.0,360.25,360.64,359.73,360.51,50970.0
2020-01-07 13:00:00,360.58,361.35,360.58,360.99,3518.0,360.58,361.35,360.58,360.99,3518.0
2020-01-07 13:30:00,361.1,361.29,360.78,361.18,3000.0,361.1,361.29,360.78,361.18,3000.0
2020-01-07 14:00:00,361.25,361.38,360.71,361.33,4565.0,361.25,361.38,360.71,361.33,4565.0
2020-01-07 14:30:00,361.23,361.84,361.22,361.66,4910.0,361.23,361.84,361.22,361.66,4910.0
2020-01-07 15:00:00,361.72,362.21,361.59,362.17,6579.0,361.72,362.21,361.59,362.17,6579.0
2020-01-07 15:30:00,362.17,362.43,360.73,360.88,26153.0,362.17,362.43,360.73,360.88,26153.0
2020-01-08 09:30:00,362.58,363.43,360.34,362.69,9177.0,362.58,363.43,360.34,362.69,9177.0
2020-01-08 10:00:00,362.19,363.33,360.13,362.82,4103.0,362.19,363.33,360.13,362.82,4103.0
2020-01-08 10:30:00,362.38,362.95,361.71,362.42,6081.0,362.38,362.95,361.71,362.42,6081.0
2020-01-08 11:00:00,362.77,363.93,362.51,363.93,3900.0,362.77,363.93,362.51,363.93,3900.0
2020-01-08 11:30:00,363.27,364.49,363.2,364.48,4433.0,363.27,364.49,363.2,364.48,4433.0
2020-01-08 12:00:00,364.57,364.97,363.5,364.07,6385.0,364.57,364.97,363.5,364.07,6385.0
2020-01-08 12:30:00,364.13,364.13,362.73,363.03,6451.0,364.13,364.13,362.73,363.03,6451.0
2020-01-08 13:00:00,363.0,363.16,362.39,362.48,2800.0,363.0,363.16,362.39,362.48,2800.0
2020-01-08 13:30:00,362.34,362.8,361.77,361.94,18925.0,362.34,362.8,361.77,361.94,18925.0
2020-01-08 14:00:00,361.77,361.78,360.49,360.6,13983.0,361.77,361.78,360.49,360.6,13983.0
2020-01-08 14:30:00,360.49,361.39,360.38,360.94,24092.0,360.49,361.39,360.38,360.94,24092.0
2020-01-08 15:00:00,361.25,362.3,361.23,362.1,6583.0,361.25,362.3,361.23,362.1,6583.0
2020-01-08 15:30:00,362.25,362.7,360.86,361.55,40281.0,362.25,362.7,360.86,361.55,40281.0
2020-01-09 09:30:00,363.86,364.98,362.64,364.98,7294.0,363.86,364.98,362.64,364.98,7294.0
2020-01-09 10:00:00,364.84,366.37,364.39,366.34,8690.0,364.84,366.37,364.39,366.34,8690.0
2020-01-09 10:30:00,366.23,366.39,365.17,366.39,7302.0,366.23,366.39,365.17,366.39,7302.0
2020-01-09 11:00:00,366.9,367.05,366.01,366.57,8607.0,366.9,367.05,366.01,366.57,8607.0
2020-01-09 11:30:00,366.71,367.23,366.37,366.6,3673.0,366.71,367.23,366.37,366.6,3673.0
2020-01-09 12:00:00,366.44,366.66,366.11,366.49,2300.0,366.44,366.66,366.11,366.49,2300.0
2020-01-09 12:30:00,366.65,367.17,365.93,367.17,9004.0,366.65,367.17,365.93,367.17,9004.0
2020-01-09 13:00:00,366.81,366.84,366.2,366.53,1500.0,366.81,366.84,366.2,366.53,1500.0
2020-01-09 13:30:00,366.72,368.2,366.72,367.34,2524.0,366.72,368.2,366.72,367.34,2524.0
2020-01-09 14:00:00,367.54,367.54,366.02,366.02,2519.0,367.54,367.54,366.02,366.02,2519.0
2020-01-09 14:30:00,366.96,367.12,366.59,366.59,3387.0,366.96,367.12,366.59,366.59,3387.0
2020-01-09 15:00:00,366.69,367.1,366.33,366.34,2400.0,366.69,367.1,366.33,366.34,2400.0
2020-01-09 15:30:00,366.51,366.7,365.47,366.16,18458.0,366.51,366.7,365.47,366.16,18458.0
2020-01-10 09:30:00,367.54,368.07,362.52,366.72,6773.0,367.54,368.07,362.52,366.72,6773.0
2020-01-10 10:00:00,367.34,367.34,365.5,365.88,2325.0,367.34,367.34,365.5,365.88,2325.0
2020-01-10 10:30:00,365.94,366.59,365.49,366.03,1822.0,365.94,366.59,365.49,366.03,1822.0
2020-01-10 11:00:00,366.38,367.2,365.72,366.44,6980.0,366.38,367.2,365.72,366.44,6980.0
2020-01-10 11:30:00,365.77,366.32,365.63,366.12,6224.0,365.77,366.32,365.63,366.12,6224.0
2020-01-10 12:00:00,366.01,366.01,364.75,365.0,5483.0,366.01,366.01,364.75,365.0,5483.0
2020-01-10 12:30:00,365.12,365.52,364.63,365.52,6162.0,365.12,365.52,364.63,365.52,6162.0
2020-01-10 13:00:00,365.64,367.47,365.17,365.18,1440.0,365.64,367.47,365.17,365.18,1440.0
2020-01-10 13:30:00,365.12,367.57,365.12,367.14,2456.0,365.12,367.57,365.12,367.14,2456.0
2020-01-10 14:00:00,367.08,367.22,366.69,366.7,2627.0,367.08,367.22,366.69,366.7,2627.0
2020-01-10 14:30:00,366.63,368.17,366.07,367.69,11172.0,366.63,368.17,366.07,367.69,11172.0
2020-01-10 15:00:00,367.61,367.75,365.71,366.12,6840.0,367.61,367.75,365.71,366.12,6840.0
2020-01-10 15:30:00,365.98,365.98,365.12,365.48,15283.0,365.98,365.98,365.12,365.48,15283.0
2020-01-13 09:30:00,367.33,369.49,366.8,368.31,6075.0,367.33,369.49,366.8,368.31,6075.0
2020-01-13 10:00:00,368.08,368.08,366.38,367.42,6878.0,368.08,368.08,366.38,367.42,6878.0
2020-01-13 10:30:00,368.03,368.93,367.62,367.98,4300.0,368.03,368.93,367.62,367.98,4300.0
2020-01-13 11:00:00,367.79,369.11,367.33,369.11,6686.0,367.79,369.11,367.33,369.11,6686.0
2020-01-13 11:30:00,368.84,369.52,368.25,368.97,12194.0,368.84,369.52,368.25,368.97,12194.0
2020-01-13 12:00:00,369.41,370.36,368.85,369.79,6012.0,369.41,370.36,368.85,369.79,6012.0
2020-01-13 12:30:00,369.76,371.04,369.51,370.72,2467.0,369.76,371.04,369.51,370.72,2467.0
2020-01-13 13:00:00,370.71,370.94,369.93,370.89,8077.0,370.71,370.94,369.93,370.89,8077.0
2020-01-13 13:30:00,371.0,371.13,370.45,370.55,3059.0,371.0,371.13,370.45,370.55,3059.0
2020-01-13 14:00:00,370.38,371.01,370.15,370.65,3901.0,370.38,371.01,370.15,370.65,3901.0
2020-01-13 14:30:00,370.62,370.92,369.53,369.53,5289.0,370.62,370.92,369.53,369.53,5289.0
2020-01-13 15:00:00,370.0,370.25,369.56,369.56,3985.0,370.0,370.25,369.56,369.56,3985.0
2020-01-13 15:30:00,369.69,370.03,369.0,369.86,19997.0,369.69,370.03,369.0,369.86,19997.0
2020-01-14 09:30:00,370.36,372.97,367.99,368.01,14030.0,370.36,372.97,367.99,368.01,14030.0
2020-01-14 10:00:00,368.01,368.12,367.45,367.95,1562.0,368.01,368.12,367.45,367.95,1562.0
2020-01-14 10:30:00,368.19,370.09,367.77,370.09,8770.0,368.19,370.09,367.77,370.09,8770.0
2020-01-14 11:00:00,369.95,370.98,369.2,370.75,4670.0,369.95,370.98,369.2,370.75,4670.0
2020-01-14 11:30:00,371.57,371.98,370.65,371.79,2495.0,371.57,371.98,370.65,371.79,2495.0
2020-01-14 12:00:00,371.68,372.28,371.33,372.17,4448.0,371.68,372.28,371.33,372.17,4448.0
2020-01-14 12:30:00,372.3,373.0,372.12,373.0,2752.0,372.3,373.0,372.12,373.0,2752.0
2020-01-14 13:00:00,372.94,373.28,372.74,373.14,3076.0,372.94,373.28,372.74,373.14,3076.0
2020-01-14 13:30:00,372.96,373.38,371.96,372.33,4784.0,372.96,373.38,371.96,372.33,4784.0
2020-01-14 14:00:00,372.19,372.29,371.6,371.91,3015.0,372.19,372.29,371.6,371.91,3015.0
2020-01-14 14:30:00,372.09,372.26,371.3,371.3,4089.0,372.09,372.26,371.3,371.3,4089.0
2020-01-14 15:00:00,371.63,371.63,370.85,371.04,3696.0,371.63,371.63,370.85,371.04,3696.0
2020-01-14 15:30:00,371.17,371.17,369.83,370.78,26140.0,371.17,371.17,369.83,370.78,26140.0
2020-01-15 09:30:00,370.04,375.8,370.04,375.1,8512.0,370.04,375.8,370.04,375.1,8512.0
2020-01-15 10:00:00,375.0,375.0,373.7,374.28,7973.0,375.0,375.0,373.7,374.28,7973.0
2020-01-15 10:30:00,374.28,375.42,374.21,375.18,4692.0,374.28,375.42,374.21,375.18,4692.0
2020-01-15 11:00:00,375.04,375.93,374.45,375.59,5644.0,375.04,375.93,374.45,375.59,5644.0
2020-01-15 11:30:00,375.46,377.16,375.45,376.26,12927.0,375.46,377.16,375.45,376.26,12927.0
2020-01-15 12:00:00,376.24,377.21,375.91,376.14,5888.0,376.24,377.21,375.91,376.14,5888.0
2020-01-15 12:30:00,375.81,376.12,375.17,375.44,4137.0,375.81,376.12,375.17,375.44,4137.0
2020-01-15 13:00:00,375.21,376.1,375.06,375.81,2800.0,375.21,376.1,375.06,375.81,2800.0
2020-01-15 13:30:00,375.99,376.8,375.53,376.06,7229.0,375.99,376.8,375.53,376.06,7229.0
2020-01-15 14:00:00,375.86,376.26,375.69,376.01,2719.0,375.86,376.26,375.69,376.01,2719.0
2020-01-15 14:30:00,376.04,376.13,374.86,374.86,3117.0,376.04,376.13,374.86,374.86,3117.0
2020-01-15 15:00:00,374.47,374.48,372.88,373.77,4653.0,374.47,374.48,372.88,373.77,4653.0
2020-01-15 15:30:00,373.61,375.01,373.11,375.01,28911.0,373.61,375.01,373.11,375.01,28911.0
2020-01-16 09:30:00,376.7,379.06,376.59,377.18,7091.0,376.7,379.06,376.59,377.18,7091.0
2020-01-16 10:00:00,377.21,377.21,374.32,374.69,5200.0,377.21,377.21,374.32,374.69,5200.0
2020-01-16 10:30:00,374.19,375.12,374.0,374.05,2755.0,374.19,375.12,374.0,374.05,2755.0
2020-01-16 11:00:00,374.05,374.9,374.04,374.55,5972.0,374.05,374.9,374.04,374.55,5972.0
2020-01-16 11:30:00,374.48,375.42,374.47,375.08,1387.0,374.48,375.42,374.47,375.08,1387.0
2020-01-16 12:00:00,375.08,375.52,374.89,375.2,2097.0,375.08,375.52,374.89,375.2,2097.0
2020-01-16 12:30:00,374.84,375.3,374.83,375.3,2266.0,374.84,375.3,374.83,375.3,2266.0
2020-01-16 13:00:00,375.37,375.99,375.15,375.23,8975.0,375.37,375.99,375.15,375.23,8975.0
2020-01-16 13:30:00,375.09,375.8,374.95,375.23,9725.0,375.09,375.8,374.95,375.23,9725.0
2020-01-16 14:00:00,375.24,376.46,375.05,376.02,4995.0,375.24,376.46,375.05,376.02,4995.0
2020-01-16 14:30:00,375.95,375.95,375.28,375.88,3699.0,375.95,375.95,375.28,375.88,3699.0
2020-01-16 15:00:00,375.75,376.38,375.48,376.25,3158.0,375.75,376.38,375.48,376.25,3158.0
2020-01-16 15:30:00,376.53,377.82,376.51,377.5,18265.0,376.53,377.82,376.51,377.5,18265.0
2020-01-17 09:30:00,378.94,380.45,377.77,378.28,5848.0,378.94,380.45,377.77,378.28,5848.0
2020-01-17 10:00:00,378.65,379.74,378.65,379.69,7290.0,378.65,379.74,378.65,379.69,7290.0
2020-01-17 10:30:00,379.38,380.21,379.38,379.74,7814.0,379.38,380.21,379.38,379.74,7814.0
2020-01-17 11:00:00,379.51,380.43,379.24,379.68,9551.0,379.51,380.43,379.24,379.68,9551.0
2020-01-17 11:30:00,379.61,380.22,379.2,379.2,15395.0,379.61,380.22,379.2,379.2,15395.0
2020-01-17 12:00:00,379.34,379.5,378.74,379.03,8299.0,379.34,379.5,378.74,379.03,8299.0
2020-01-17 12:30:00,379.03,379.41,377.87,378.38,14552.0,379.03,379.41,377.87,378.38,14552.0
2020-01-17 13:00:00,378.16,378.46,377.23,377.48,6654.0,378.16,378.46,377.23,377.48,6654.0
2020-01-17 13:30:00,377.01,377.71,376.54,376.54,5583.0,377.01,377.71,376.54,376.54,5583.0
2020-01-17 14:00:00,376.51,377.0,376.29,376.44,5748.0,376.51,377.0,376.29,376.44,5748.0
2020-01-17 14:30:00,376.62,376.98,375.95,375.95,7552.0,376.62,376.98,375.95,375.95,7552.0
2020-01-17 15:00:00,376.56,377.09,375.87,376.92,10752.0,376.56,377.09,375.87,376.92,10752.0
2020-01-17 15:30:00,376.92,377.24,376.28,376.87,35440.0,376.92,377.24,376.28,376.87,35440.0
2020-01-21 09:30:00,377.66,381.54,377.53,381.31,12798.0,377.66,381.54,377.53,381.31,12798.0
2020-01-21 10:00:00,381.36,384.09,381.26,384.08,12986.0,381.36,384.09,381.26,384.08,12986.0
2020-01-21 10:30:00,384.28,384.74,383.5,384.4,11730.0,384.28,384.74,383.5,384.4,11730.0
2020-01-21 11:00:00,384.45,384.45,383.38,383.61,12553.0,384.45,384.45,383.38,383.61,12553.0
2020-01-21 11:30:00,383.41,384.56,383.4,383.99,8251.0,383.41,384.56,383.4,383.99,8251.0
2020-01-21 12:00:00,383.84,383.93,383.0,383.09,6960.0,383.84,383.93,383.0,383.09,6960.0
2020-01-21 12:30:00,383.06,383.88,382.92,383.5,5147.0,383.06,383.88,382.92,383.5,5147.0
2020-01-21 13:00:00,383.54,383.88,383.13,383.21,4572.0,383.54,383.88,383.13,383.21,4572.0
2020-01-21 13:30:00,383.21,383.7,380.83,380.83,21187.0,383.21,383.7,380.83,380.83,21187.0
2020-01-21 14:00:00,380.69,380.81,379.74,380.59,6722.0,380.69,380.81,379.74,380.59,6722.0
2020-01-21 14:30:00,380.6,381.9,379.9,381.72,12176.0,380.6,381.9,379.9,381.72,12176.0
2020-01-21 15:00:00,381.88,383.3,381.88,383.3,7736.0,381.88,383.3,381.88,383.3,7736.0
2020-01-21 15:30:00,383.64,384.44,382.7,383.66,35189.0,383.64,384.44,382.7,383.66,35189.0
2020-01-22 09:30:00,389.06,398.99,387.8,392.98,51660.0,389.06,398.99,387.8,392.98,51660.0
2020-01-22 10:00:00,392.11,394.13,387.96,392.51,30852.0,392.11,394.13,387.96,392.51,30852.0
2020-01-22 10:30:00,392.99,393.91,389.06,389.07,15386.0,392.99,393.91,389.06,389.07,15386.0
2020-01-22 11:00:00,391.45,391.45,385.84,385.85,15179.0,391.45,391.45,385.84,385.85,15179.0
2020-01-22 11:30:00,386.88,389.12,386.88,388.8,19293.0,386.88,389.12,386.88,388.8,19293.0
2020-01-22 12:00:00,388.46,390.0,386.44,386.63,18166.0,388.46,390.0,386.44,386.63,18166.0
2020-01-22 12:30:00,386.94,387.55,384.7,385.45,11437.0,386.94,387.55,384.7,385.45,11437.0
2020-01-22 13:00:00,385.25,385.42,381.14,383.07,22057.0,385.25,385.42,381.14,383.07,22057.0
2020-01-22 13:30:00,383.08,383.08,380.02,380.06,9496.0,383.08,383.08,380.02,380.06,9496.0
2020-01-22 14:00:00,380.21,380.59,378.06,379.65,23502.0,380.21,380.59,378.06,379.65,23502.0
2020-01-22 14:30:00,379.34,379.34,374.51,376.0,48896.0,379.34,379.34,374.51,376.0,48896.0
2020-01-22 15:00:00,376.04,377.01,373.73,376.49,55705.0,376.04,377.01,373.73,376.49,55705.0
2020-01-22 15:30:00,376.99,379.27,374.11,375.54,153339.0,376.99,379.27,374.11,375.54,153339.0
2020-01-23 09:30:00,370.53,377.7,368.54,377.69,15799.0,370.53,377.7,368.54,377.69,15799.0
2020-01-23 10:00:00,378.62,379.22,376.76,376.88,13479.0,378.62,379.22,376.76,376.88,13479.0
2020-01-23 10:30:00,376.65,377.93,376.41,376.72,6500.0,376.65,377.93,376.41,376.72,6500.0
2020-01-23 11:00:00,376.6,376.62,373.78,374.58,10073.0,376.6,376.62,373.78,374.58,10073.0
2020-01-23 11:30:00,374.05,374.15,372.13,373.18,21380.0,374.05,374.15,372.13,373.18,21380.0
2020-01-23 12:00:00,373.5,374.2,373.26,373.97,6856.0,373.5,374.2,373.26,373.97,6856.0
2020-01-23 12:30:00,374.13,374.22,372.95,373.05,8556.0,374.13,374.22,372.95,373.05,8556.0
2020-01-23 13:00:00,373.03,373.24,371.03,371.1,49587.0,373.03,373.24,371.03,371.1,49587.0
2020-01-23 13:30:00,371.1,371.18,369.84,369.85,4515.0,371.1,371.18,369.84,369.85,4515.0
2020-01-23 14:00:00,369.94,371.5,369.69,370.83,4986.0,369.94,371.5,369.69,370.83,4986.0
2020-01-23 14:30:00,370.38,370.82,369.11,369.11,8318.0,370.38,370.82,369.11,369.11,8318.0
2020-01-23 15:00:00,369.04,369.04,367.94,368.99,15262.0,369.04,369.04,367.94,368.99,15262.0
2020-01-23 15:30:00,368.96,369.15,367.1,367.95,68205.0,368.96,369.15,367.1,367.95,68205.0
2020-01-24 09:30:00,368.2,369.75,367.34,367.93,19875.0,368.2,369.75,367.34,367.93,19875.0
2020-01-24 10:00:00,368.08,368.08,366.56,366.56,7323.0,368.08,368.08,366.56,366.56,7323.0
2020-01-24 10:30:00,366.56,367.56,366.12,367.0,11019.0,366.56,367.56,366.12,367.0,11019.0
2020-01-24 11:00:00,367.1,367.26,365.28,365.66,34828.0,367.1,367.26,365.28,365.66,34828.0
2020-01-24 11:30:00,365.76,366.22,362.67,362.94,9783.0,365.76,366.22,362.67,362.94,9783.0
2020-01-24 12:00:00,363.24,363.6,361.4,361.6,6668.0,363.24,363.6,361.4,361.6,6668.0
2020-01-24 12:30:00,361.86,364.03,361.6,363.99,9784.0,361.86,364.03,361.6,363.99,9784.0
2020-01-24 13:00:00,363.61,363.75,362.45,362.89,4503.0,363.61,363.75,362.45,362.89,4503.0
2020-01-24 13:30:00,362.75,362.75,361.24,361.72,10055.0,362.75,362.75,361.24,361.72,10055.0
2020-01-24 14:00:00,361.89,361.89,360.21,360.92,12844.0,361.89,361.89,360.21,360.92,12844.0
2020-01-24 14:30:00,361.14,362.53,360.4,362.44,10022.0,361.14,362.53,360.4,362.44,10022.0
2020-01-24 15:00:00,361.97,363.09,361.65,362.11,17433.0,361.97,363.09,361.65,362.11,17433.0
2020-01-24 15:30:00,362.11,362.28,360.38,361.87,36524.0,362.11,362.28,360.38,361.87,36524.0
2020-01-27 09:30:00,353.36,360.15,352.29,360.15,12958.0,353.36,360.15,352.29,360.15,12958.0
2020-01-27 10:00:00,360.04,364.31,359.33,364.31,15478.0,360.04,364.31,359.33,364.31,15478.0
2020-01-27 10:30:00,363.93,366.56,363.69,364.38,10373.0,363.93,366.56,363.69,364.38,10373.0
2020-01-27 11:00:00,365.0,367.8,364.82,366.91,8070.0,365.0,367.8,364.82,366.91,8070.0
2020-01-27 11:30:00,367.41,367.97,366.55,367.21,6823.0,367.41,367.97,366.55,367.21,6823.0
2020-01-27 12:00:00,367.35,369.23,367.35,369.0,5893.0,367.35,369.23,367.35,369.0,5893.0
2020-01-27 12:30:00,369.36,369.69,368.79,369.44,5213.0,369.36,369.69,368.79,369.44,5213.0
2020-01-27 13:00:00,369.85,371.18,369.09,371.14,7555.0,369.85,371.18,369.09,371.14,7555.0
2020-01-27 13:30:00,371.34,371.61,370.69,371.29,6506.0,371.34,371.61,370.69,371.29,6506.0
2020-01-27 14:00:00,371.21,372.48,370.76,372.0,11038.0,371.21,372.48,370.76,372.0,11038.0
2020-01-27 14:30:00,372.22,372.57,371.85,372.16,8134.0,372.22,372.57,371.85,372.16,8134.0
2020-01-27 15:00:00,372.07,373.93,371.93,372.81,12235.0,372.07,373.93,371.93,372.81,12235.0
2020-01-27 15:30:00,372.71,372.73,370.14,370.77,45469.0,372.71,372.73,370.14,370.77,45469.0
2020-01-28 09:30:00,372.1,374.93,370.43,374.58,12648.0,372.1,374.93,370.43,374.58,12648.0
2020-01-28 10:00:00,374.58,376.76,374.21,376.42,9711.0,374.58,376.76,374.21,376.42,9711.0
2020-01-28 10:30:00,376.1,378.63,375.76,378.0,11297.0,376.1,378.63,375.76,378.0,11297.0
2020-01-28 11:00:00,377.73,379.0,376.44,378.47,8913.0,377.73,379.0,376.44,378.47,8913.0
2020-01-28 11:30:00,378.47,379.66,377.73,379.21,8944.0,378.47,379.66,377.73,379.21,8944.0
2020-01-28 12:00:00,379.0,380.0,378.78,379.67,16754.0,379.0,380.0,378.78,379.67,16754.0
2020-01-28 12:30:00,379.56,379.73,378.02,378.66,9776.0,379.56,379.73,378.02,378.66,9776.0
2020-01-28 13:00:00,378.47,378.96,377.14,378.49,5509.0,378.47,378.96,377.14,378.49,5509.0
2020-01-28 13:30:00,378.47,379.28,378.33,378.5,5741.0,378.47,379.28,378.33,378.5,5741.0
2020-01-28 14:00:00,378.57,379.74,378.3,379.29,6052.0,378.57,379.74,378.3,379.29,6052.0
2020-01-28 14:30:00,379.43,380.44,379.3,379.66,7188.0,379.43,380.44,379.3,379.66,7188.0
2020-01-28 15:00:00,379.69,380.74,379.16,380.44,9908.0,379.69,380.74,379.16,380.44,9908.0
2020-01-28 15:30:00,380.47,381.42,379.85,380.28,26992.0,380.47,381.42,379.85,380.28,26992.0
2020-01-29 09:30:00,381.48,382.65,376.13,376.13,11312.0,381.48,382.65,376.13,376.13,11312.0
2020-01-29 10:00:00,375.5,378.45,375.38,378.44,4698.0,375.5,378.45,375.38,378.44,4698.0
2020-01-29 10:30:00,378.46,379.53,377.82,379.5,8108.0,378.46,379.53,377.82,379.5,8108.0
2020-01-29 11:00:00,379.61,379.99,377.76,379.09,7870.0,379.61,379.99,377.76,379.09,7870.0
2020-01-29 11:30:00,378.6,379.06,378.46,378.64,5725.0,378.6,379.06,378.46,378.64,5725.0
2020-01-29 12:00:00,379.02,379.02,378.09,378.48,6092.0,379.02,379.02,378.09,378.48,6092.0
2020-01-29 12:30:00,378.49,378.61,377.44,377.55,2917.0,378.49,378.61,377.44,377.55,2917.0
2020-01-29 13:00:00,377.34,377.8,376.86,377.4,1950.0,377.34,377.8,376.86,377.4,1950.0
2020-01-29 13:30:00,377.29,377.64,377.07,377.48,4628.0,377.29,377.64,377.07,377.48,4628.0
2020-01-29 14:00:00,376.71,377.34,375.85,375.86,9667.0,376.71,377.34,375.85,375.86,9667.0
2020-01-29 14:30:00,376.01,376.65,375.85,376.35,11200.0,376.01,376.65,375.85,376.35,11200.0
2020-01-29 15:00:00,376.32,376.84,375.88,376.13,7188.0,376.32,376.84,375.88,376.13,7188.0
2020-01-29 15:30:00,376.36,377.55,376.0,376.28,17386.0,376.36,377.55,376.0,376.28,17386.0
2020-01-30 09:30:00,374.05,379.95,371.86,374.78,8058.0,374.05,379.95,371.86,374.78,8058.0
2020-01-30 10:00:00,374.62,376.57,372.89,372.91,4741.0,374.62,376.57,372.89,372.91,4741.0
2020-01-30 10:30:00,373.7,374.85,371.58,372.24,6703.0,373.7,374.85,371.58,372.24,6703.0
2020-01-30 11:00:00,372.37,373.63,372.37,373.42,2910.0,372.37,373.63,372.37,373.42,2910.0
2020-01-30 11:30:00,373.69,374.68,373.28,373.83,6855.0,373.69,374.68,373.28,373.83,6855.0
2020-01-30 12:00:00,373.14,373.68,371.55,371.81,5062.0,373.14,373.68,371.55,371.81,5062.0
2020-01-30 12:30:00,371.6,372.0,370.7,370.75,4765.0,371.6,372.0,370.7,370.75,4765.0
2020-01-30 13:00:00,371.29,371.6,370.58,371.13,9361.0,371.29,371.6,370.58,371.13,9361.0
2020-01-30 13:30:00,371.43,371.43,370.64,370.85,3151.0,371.43,371.43,370.64,370.85,3151.0
2020-01-30 14:00:00,370.89,372.99,370.89,372.99,4151.0,370.89,372.99,370.89,372.99,4151.0
2020-01-30 14:30:00,373.67,373.9,372.36,373.9,3573.0,373.67,373.9,372.36,373.9,3573.0
2020-01-30 15:00:00,373.58,374.5,372.74,373.77,5959.0,373.58,374.5,372.74,373.77,5959.0
2020-01-30 15:30:00,373.93,374.98,373.81,374.35,28080.0,373.93,374.98,373.81,374.35,28080.0
2020-01-31 09:30:00,372.67,374.41,371.04,372.27,5752.0,372.67,374.41,371.04,372.27,5752.0
2020-01-31 10:00:00,372.09,372.52,371.16,371.6,3552.0,372.09,372.52,371.16,371.6,3552.0
2020-01-31 10:30:00,371.16,371.16,368.26,368.26,6179.0,371.16,371.16,368.26,368.26,6179.0
2020-01-31 11:00:00,368.0,368.62,367.43,368.45,9273.0,368.0,368.62,367.43,368.45,9273.0
2020-01-31 11:30:00,368.02,368.3,366.93,368.04,4014.0,368.02,368.3,366.93,368.04,4014.0
2020-01-31 12:00:00,368.15,368.15,366.15,367.02,5916.0,368.15,368.15,366.15,367.02,5916.0
2020-01-31 12:30:00,367.29,367.29,365.7,365.91,3101.0,367.29,367.29,365.7,365.91,3101.0
2020-01-31 13:00:00,366.23,366.36,365.36,365.37,4294.0,366.23,366.36,365.36,365.37,4294.0
2020-01-31 13:30:00,365.25,366.0,364.95,366.0,6678.0,365.25,366.0,364.95,366.0,6678.0
2020-01-31 14:00:00,366.04,367.42,366.04,366.77,5962.0,366.04,367.42,366.04,366.77,5962.0
2020-01-31 14:30:00,366.8,367.24,365.38,366.48,6035.0,366.8,367.24,365.38,366.48,6035.0
2020-01-31 15:00:00,366.41,366.41,364.7,364.96,9045.0,366.41,366.41,364.7,364.96,9045.0
2020-01-31 15:30:00,365.02,365.49,364.07,365.28,18689.0,365.02,365.49,364.07,365.28,18689.0
2020-02-03 09:30:00,367.37,369.35,366.96,368.75,5188.0,367.37,369.35,366.96,368.75,5188.0
2020-02-03 10:00:00,369.36,371.38,368.8,370.78,6125.0,369.36,371.38,368.8,370.78,6125.0
2020-02-03 10:30:00,370.96,371.73,369.26,370.36,6784.0,370.96,371.73,369.26,370.36,6784.0
2020-02-03 11:00:00,370.15,370.85,369.98,370.85,4359.0,370.15,370.85,369.98,370.85,4359.0
2020-02-03 11:30:00,370.63,370.85,369.46,370.12,5250.0,370.63,370.85,369.46,370.12,5250.0
2020-02-03 12:00:00,370.14,370.25,369.0,369.57,3244.0,370.14,370.25,369.0,369.57,3244.0
2020-02-03 12:30:00,369.85,370.33,369.42,370.21,2360.0,369.85,370.33,369.42,370.21,2360.0
2020-02-03 13:00:00,370.13,370.63,369.93,370.15,4875.0,370.13,370.63,369.93,370.15,4875.0
2020-02-03 13:30:00,370.41,370.98,369.99,370.94,2371.0,370.41,370.98,369.99,370.94,2371.0
2020-02-03 14:00:00,370.52,371.05,369.98,371.05,2711.0,370.52,371.05,369.98,371.05,2711.0
2020-02-03 14:30:00,370.69,371.86,370.5,371.41,5668.0,370.69,371.86,370.5,371.41,5668.0
2020-02-03 15:00:00,371.35,371.59,370.74,371.41,5879.0,371.35,371.59,370.74,371.41,5879.0
2020-02-03 15:30:00,371.23,371.32,369.01,369.35,22651.0,371.23,371.32,369.01,369.35,22651.0
2020-02-04 09:30:00,371.88,375.48,371.88,374.35,14264.0,371.88,375.48,371.88,374.35,14264.0
2020-02-04 10:00:00,374.26,375.27,373.54,375.27,5200.0,374.26,375.27,373.54,375.27,5200.0
2020-02-04 10:30:00,375.32,377.0,374.96,376.13,4535.0,375.32,377.0,374.96,376.13,4535.0
2020-02-04 11:00:00,376.11,376.24,374.9,375.93,9578.0,376.11,376.24,374.9,375.93,9578.0
2020-02-04 11:30:00,375.87,376.54,375.15,375.77,8388.0,375.87,376.54,375.15,375.77,8388.0
2020-02-04 12:00:00,375.77,377.22,375.32,376.75,14363.0,375.77,377.22,375.32,376.75,14363.0
2020-02-04 12:30:00,376.75,376.94,376.13,376.55,5080.0,376.75,376.94,376.13,376.55,5080.0
2020-02-04 13:00:00,376.59,377.6,376.59,377.06,3797.0,376.59,377.6,376.59,377.06,3797.0
2020-02-04 13:30:00,377.04,378.33,377.04,378.32,3404.0,377.04,378.33,377.04,378.32,3404.0
2020-02-04 14:00:00,378.25,378.88,377.73,377.92,5346.0,378.25,378.88,377.73,377.92,5346.0
2020-02-04 14:30:00,377.94,378.33,377.48,377.71,5464.0,377.94,378.33,377.48,377.71,5464.0
2020-02-04 15:00:00,377.61,377.73,376.94,377.5,4494.0,377.61,377.73,376.94,377.5,4494.0
2020-02-04 15:30:00,377.47,378.71,377.46,377.99,18515.0,377.47,378.71,377.46,377.99,18515.0
2020-02-05 09:30:00,380.87,380.87,376.25,376.26,4345.0,380.87,380.87,376.25,376.26,4345.0
2020-02-05 10:00:00,379.04,379.62,376.55,376.71,2276.0,379.04,379.62,376.55,376.71,2276.0
2020-02-05 10:30:00,376.12,376.16,374.83,375.59,1000.0,376.12,376.16,374.83,375.59,1000.0
2020-02-05 11:00:00,376.6,377.12,375.73,376.9,2000.0,376.6,377.12,375.73,376.9,2000.0
2020-02-05 11:30:00,377.11,378.27,376.85,378.27,2100.0,377.11,378.27,376.85,378.27,2100.0
2020-02-05 12:00:00,378.19,378.31,377.54,378.05,9591.0,378.19,378.31,377.54,378.05,9591.0
2020-02-05 12:30:00,378.09,378.49,377.23,377.88,2600.0,378.09,378.49,377.23,377.88,2600.0
2020-02-05 13:00:00,377.82,378.31,377.53,378.09,6502.0,377.82,378.31,377.53,378.09,6502.0
2020-02-05 13:30:00,378.0,378.57,377.56,378.14,4158.0,378.0,378.57,377.56,378.14,4158.0
2020-02-05 14:00:00,378.33,378.54,377.24,378.54,3887.0,378.33,378.54,377.24,378.54,3887.0
2020-02-05 14:30:00,378.05,379.37,378.05,379.34,2752.0,378.05,379.37,378.05,379.34,2752.0
2020-02-05 15:00:00,379.46,379.8,379.21,379.22,1840.0,379.46,379.8,379.21,379.22,1840.0
2020-02-05 15:30:00,379.02,379.92,378.95,379.79,15255.0,379.02,379.92,378.95,379.79,15255.0
2020-02-06 09:30:00,381.49,383.29,377.78,378.98,4295.0,381.49,383.29,377.78,378.98,4295.0
2020-02-06 10:00:00,379.31,379.75,377.01,377.36,3294.0,379.31,379.75,377.01,377.36,3294.0
2020-02-06 10:30:00,377.67,378.54,377.54,378.54,2858.0,377.67,378.54,377.54,378.54,2858.0
2020-02-06 11:00:00,378.23,379.99,378.22,379.54,2500.0,378.23,379.99,378.22,379.54,2500.0
2020-02-06 11:30:00,379.72,380.34,378.72,378.72,1925.0,379.72,380.34,378.72,378.72,1925.0
2020-02-06 12:00:00,379.22,380.73,379.22,380.54,4050.0,379.22,380.73,379.22,380.54,4050.0
2020-02-06 12:30:00,380.63,380.98,380.25,380.87,1700.0,380.63,380.98,380.25,380.87,1700.0
2020-02-06 13:00:00,380.69,381.06,380.44,380.56,2401.0,380.69,381.06,380.44,380.56,2401.0
2020-02-06 13:30:00,380.35,381.18,380.09,381.18,1668.0,380.35,381.18,380.09,381.18,1668.0
2020-02-06 14:00:00,380.82,380.97,379.88,380.31,2306.0,380.82,380.97,379.88,380.31,2306.0
2020-02-06 14:30:00,380.48,380.68,379.97,380.15,1801.0,380.48,380.68,379.97,380.15,1801.0
2020-02-06 15:00:00,379.98,380.52,379.82,380.19,1972.0,379.98,380.52,379.82,380.19,1972.0
2020-02-06 15:30:00,380.6,381.26,380.41,380.75,7431.0,380.6,381.26,380.41,380.75,7431.0
2020-02-07 09:30:00,380.34,380.41,378.09,380.02,3208.0,380.34,380.41,378.09,380.02,3208.0
2020-02-07 10:00:00,379.99,383.54,379.98,383.54,5275.0,379.99,383.54,379.98,383.54,5275.0
2020-02-07 10:30:00,383.54,383.67,382.29,382.4,4218.0,383.54,383.67,382.29,382.4,4218.0
2020-02-07 11:00:00,382.5,382.68,380.95,381.67,4365.0,382.5,382.68,380.95,381.67,4365.0
2020-02-07 11:30:00,381.54,382.05,379.89,380.45,2300.0,381.54,382.05,379.89,380.45,2300.0
2020-02-07 12:00:00,381.0,382.06,380.24,382.06,2748.0,381.0,382.06,380.24,382.06,2748.0
2020-02-07 12:30:00,381.97,382.37,381.76,382.16,2400.0,381.97,382.37,381.76,382.16,2400.0
2020-02-07 13:00:00,382.09,383.42,381.78,383.18,4861.0,382.09,383.42,381.78,383.18,4861.0
2020-02-07 13:30:00,383.24,383.28,382.86,383.1,4536.0,383.24,383.28,382.86,383.1,4536.0
2020-02-07 14:00:00,382.98,383.43,382.04,382.85,6547.0,382.98,383.43,382.04,382.85,6547.0
2020-02-07 14:30:00,382.85,383.31,382.69,383.25,6700.0,382.85,383.31,382.69,383.25,6700.0
2020-02-07 15:00:00,383.24,385.1,383.24,385.03,6993.0,383.24,385.1,383.24,385.03,6993.0
2020-02-07 15:30:00,385.26,385.85,383.75,384.31,21939.0,385.26,385.85,383.75,384.31,21939.0
2020-02-10 09:30:00,383.77,385.06,383.71,384.94,3497.0,383.77,385.06,383.71,384.94,3497.0
2020-02-10 10:00:00,384.23,384.83,382.84,384.68,8942.0,384.23,384.83,382.84,384.68,8942.0
2020-02-10 10:30:00,384.56,384.65,383.31,383.31,2500.0,384.56,384.65,383.31,383.31,2500.0
2020-02-10 11:00:00,383.5,383.75,383.0,383.5,1940.0,383.5,383.75,383.0,383.5,1940.0
2020-02-10 11:30:00,384.08,384.42,382.5,382.63,2790.0,384.08,384.42,382.5,382.63,2790.0
2020-02-10 12:00:00,382.58,382.63,381.5,382.5,5125.0,382.58,382.63,381.5,382.5,5125.0
2020-02-10 12:30:00,382.15,383.17,382.14,382.93,2502.0,382.15,383.17,382.14,382.93,2502.0
2020-02-10 13:00:00,382.69,382.88,381.25,381.25,2709.0,382.69,382.88,381.25,381.25,2709.0
2020-02-10 13:30:00,381.57,381.75,381.28,381.55,2784.0,381.57,381.75,381.28,381.55,2784.0
2020-02-10 14:00:00,381.48,381.5,380.38,380.67,4035.0,381.48,381.5,380.38,380.67,4035.0
2020-02-10 14:30:00,380.81,381.8,380.77,381.75,2700.0,380.81,381.8,380.77,381.75,2700.0
2020-02-10 15:00:00,381.78,382.24,381.36,381.95,4700.0,381.78,382.24,381.36,381.95,4700.0
2020-02-10 15:30:00,381.71,382.4,381.54,382.4,22594.0,381.71,382.4,381.54,382.4,22594.0
2020-02-11 09:30:00,385.1,385.6,382.41,384.71,9845.0,385.1,385.6,382.41,384.71,9845.0
2020-02-11 10:00:00,385.46,386.32,384.72,385.64,4667.0,385.46,386.32,384.72,385.64,4667.0
2020-02-11 10:30:00,385.26,386.59,385.26,385.97,4120.0,385.26,386.59,385.26,385.97,4120.0
2020-02-11 11:00:00,385.93,386.77,385.9,386.49,4476.0,385.93,386.77,385.9,386.49,4476.0
2020-02-11 11:30:00,386.15,386.28,385.83,386.1,2248.0,386.15,386.28,385.83,386.1,2248.0
2020-02-11 12:00:00,386.19,386.65,385.02,386.49,4102.0,386.19,386.65,385.02,386.49,4102.0
2020-02-11 12:30:00,386.34,387.6,386.3,387.6,3365.0,386.34,387.6,386.3,387.6,3365.0
2020-02-11 13:00:00,387.62,388.83,387.61,388.72,6048.0,387.62,388.83,387.61,388.72,6048.0
2020-02-11 13:30:00,388.83,389.29,387.95,388.89,7750.0,388.83,389.29,387.95,388.89,7750.0
2020-02-11 14:00:00,388.8,389.05,386.31,386.65,6900.0,388.8,389.05,386.31,386.65,6900.0
2020-02-11 14:30:00,387.4,387.82,387.13,387.82,3434.0,387.4,387.82,387.13,387.82,3434.0
2020-02-11 15:00:00,387.82,388.21,386.56,386.95,3700.0,387.82,388.21,386.56,386.95,3700.0
2020-02-11 15:30:00,387.08,387.83,385.73,387.02,21322.0,387.08,387.83,385.73,387.02,21322.0
2020-02-12 09:30:00,388.0,390.82,385.12,386.28,8283.0,388.0,390.82,385.12,386.28,8283.0
2020-02-12 10:00:00,387.18,387.18,384.36,384.76,1484.0,387.18,387.18,384.36,384.76,1484.0
2020-02-12 10:30:00,384.98,387.46,384.97,387.46,1749.0,384.98,387.46,384.97,387.46,1749.0
2020-02-12 11:00:00,386.56,387.26,385.96,387.04,2869.0,386.56,387.26,385.96,387.04,2869.0
2020-02-12 11:30:00,386.86,387.6,385.65,386.2,7700.0,386.86,387.6,385.65,386.2,7700.0
2020-02-12 12:00:00,385.88,386.46,385.13,385.39,4161.0,385.88,386.46,385.13,385.39,4161.0
2020-02-12 12:30:00,385.37,386.1,384.91,386.1,2200.0,385.37,386.1,384.91,386.1,2200.0
2020-02-12 13:00:00,386.19,386.4,385.7,386.0,1943.0,386.19,386.4,385.7,386.0,1943.0
2020-02-12 13:30:00,386.1,386.77,386.1,386.38,1400.0,386.1,386.77,386.1,386.38,1400.0
2020-02-12 14:00:00,386.64,386.87,386.59,386.84,1905.0,386.64,386.87,386.59,386.84,1905.0
2020-02-12 14:30:00,386.66,386.66,385.89,386.6,1400.0,386.66,386.66,385.89,386.6,1400.0
2020-02-12 15:00:00,386.82,386.86,385.36,385.56,3530.0,386.82,386.86,385.36,385.56,3530.0
2020-02-12 15:30:00,385.6,385.97,385.26,385.43,13999.0,385.6,385.97,385.26,385.43,13999.0
2020-02-13 09:30:00,385.18,389.59,385.18,385.27,6454.0,385.18,389.59,385.18,385.27,6454.0
2020-02-13 10:00:00,385.58,388.34,385.58,388.34,3759.0,385.58,388.34,385.58,388.34,3759.0
2020-02-13 10:30:00,388.01,389.0,387.99,388.0,5005.0,388.01,389.0,387.99,388.0,5005.0
2020-02-13 11:00:00,388.16,389.73,388.16,388.89,6217.0,388.16,389.73,388.16,388.89,6217.0
2020-02-13 11:30:00,388.99,390.96,388.99,390.38,4602.0,388.99,390.96,388.99,390.38,4602.0
2020-02-13 12:00:00,390.41,392.55,390.41,391.71,3018.0,390.41,392.55,390.41,391.71,3018.0
2020-02-13 12:30:00,391.81,392.5,391.41,392.21,3402.0,391.81,392.5,391.41,392.21,3402.0
2020-02-13 13:00:00,391.64,392.45,391.5,392.25,2490.0,391.64,392.45,391.5,392.25,2490.0
2020-02-13 13:30:00,392.25,394.4,392.15,393.97,2463.0,392.25,394.4,392.15,393.97,2463.0
2020-02-13 14:00:00,393.88,394.4,392.12,393.0,4741.0,393.88,394.4,392.12,393.0,4741.0
2020-02-13 14:30:00,392.15,392.63,391.63,392.0,2979.0,392.15,392.63,391.63,392.0,2979.0
2020-02-13 15:00:00,392.22,392.53,392.0,392.09,3477.0,392.22,392.53,392.0,392.09,3477.0
2020-02-13 15:30:00,392.13,392.53,391.69,392.02,9614.0,392.13,392.53,391.69,392.02,9614.0
2020-02-14 09:30:00,393.48,396.56,393.48,394.08,5452.0,393.48,396.56,393.48,394.08,5452.0
2020-02-14 10:00:00,394.05,394.83,393.39,393.81,4812.0,394.05,394.83,393.39,393.81,4812.0
2020-02-14 10:30:00,394.04,394.04,392.68,393.4,4166.0,394.04,394.04,392.68,393.4,4166.0
2020-02-14 11:00:00,393.56,394.24,392.8,392.99,6099.0,393.56,394.24,392.8,392.99,6099.0
2020-02-14 11:30:00,393.04,393.04,392.24,392.87,1880.0,393.04,393.04,392.24,392.87,1880.0
2020-02-14 12:00:00,393.01,393.83,392.01,392.19,9064.0,393.01,393.83,392.01,392.19,9064.0
2020-02-14 12:30:00,392.39,392.45,391.68,391.76,1000.0,392.39,392.45,391.68,391.76,1000.0
2020-02-14 13:00:00,392.12,392.12,390.09,390.25,3753.0,392.12,392.12,390.09,390.25,3753.0
2020-02-14 13:30:00,390.45,391.43,389.49,389.49,2483.0,390.45,391.43,389.49,389.49,2483.0
2020-02-14 14:00:00,389.84,390.08,389.79,390.08,1284.0,389.84,390.08,389.79,390.08,1284.0
2020-02-14 14:30:00,389.88,390.83,389.64,389.64,1711.0,389.88,390.83,389.64,389.64,1711.0
2020-02-14 15:00:00,389.82,389.83,388.82,388.98,4748.0,389.82,389.83,388.82,388.98,4748.0
2020-02-14 15:30:00,389.14,389.59,388.61,389.37,13604.0,389.14,389.59,388.61,389.37,13604.0
2020-02-18 09:30:00,389.89,391.28,388.02,390.89,5966.0,389.89,391.28,388.02,390.89,5966.0
2020-02-18 10:00:00,391.5,391.91,390.52,391.36,5000.0,391.5,391.91,390.52,391.36,5000.0
2020-02-18 10:30:00,391.26,392.12,390.77,391.71,3940.0,391.26,392.12,390.77,391.71,3940.0
2020-02-18 11:00:00,391.5,391.51,389.19,390.19,3910.0,391.5,391.51,389.19,390.19,3910.0
2020-02-18 11:30:00,390.53,391.19,388.71,389.24,4400.0,390.53,391.19,388.71,389.24,4400.0
2020-02-18 12:00:00,388.63,390.74,388.63,389.87,1928.0,388.63,390.74,388.63,389.87,1928.0
2020-02-18 12:30:00,390.21,391.04,390.21,390.94,1500.0,390.21,391.04,390.21,390.94,1500.0
2020-02-18 13:00:00,390.78,391.12,389.35,389.35,2000.0,390.78,391.12,389.35,389.35,2000.0
2020-02-18 13:30:00,389.49,389.81,388.85,389.49,2553.0,389.49,389.81,388.85,389.49,2553.0
2020-02-18 14:00:00,389.58,390.61,389.04,390.34,2754.0,389.58,390.61,389.04,390.34,2754.0
2020-02-18 14:30:00,390.3,390.3,389.2,389.86,2090.0,390.3,390.3,389.2,389.86,2090.0
2020-02-18 15:00:00,389.64,389.78,388.61,388.61,2686.0,389.64,389.78,388.61,388.61,2686.0
2020-02-18 15:30:00,388.12,389.04,387.87,388.6,12448.0,388.12,389.04,387.87,388.6,12448.0
2020-02-19 09:30:00,390.61,392.92,389.89,391.33,6647.0,390.61,392.92,389.89,391.33,6647.0
2020-02-19 10:00:00,391.02,392.23,389.99,392.23,3808.0,391.02,392.23,389.99,392.23,3808.0
2020-02-19 10:30:00,393.2,395.5,391.76,395.02,2807.0,393.2,395.5,391.76,395.02,2807.0
2020-02-19 11:00:00,394.73,395.39,394.73,395.39,3202.0,394.73,395.39,394.73,395.39,3202.0
2020-02-19 11:30:00,395.37,395.62,394.42,394.43,3287.0,395.37,395.62,394.42,394.43,3287.0
2020-02-19 12:00:00,394.2,394.66,393.84,394.03,1900.0,394.2,394.66,393.84,394.03,1900.0
2020-02-19 12:30:00,394.04,394.54,393.5,394.29,3965.0,394.04,394.54,393.5,394.29,3965.0
2020-02-19 13:00:00,394.12,394.8,394.12,394.32,1480.0,394.12,394.8,394.12,394.32,1480.0
2020-02-19 13:30:00,393.85,394.01,393.47,393.53,2413.0,393.85,394.01,393.47,393.53,2413.0
2020-02-19 14:00:00,393.49,395.25,393.25,394.75,5783.0,393.49,395.25,393.25,394.75,5783.0
2020-02-19 14:30:00,394.79,396.03,394.75,395.59,3800.0,394.79,396.03,394.75,395.59,3800.0
2020-02-19 15:00:00,395.36,396.6,394.95,396.25,4700.0,395.36,396.6,394.95,396.25,4700.0
2020-02-19 15:30:00,396.26,396.34,393.88,394.31,14815.0,396.26,396.34,393.88,394.31,14815.0
2020-02-20 09:30:00,392.86,395.92,392.86,395.09,3346.0,392.86,395.92,392.86,395.09,3346.0
2020-02-20 10:00:00,395.21,395.28,393.4,393.58,3408.0,395.21,395.28,393.4,393.58,3408.0
2020-02-20 10:30:00,393.84,394.15,391.48,391.56,4462.0,393.84,394.15,391.48,391.56,4462.0
2020-02-20 11:00:00,391.53,391.53,385.57,385.68,8548.0,391.53,391.53,385.57,385.68,8548.0
2020-02-20 11:30:00,384.8,385.95,383.29,385.86,5373.0,384.8,385.95,383.29,385.86,5373.0
2020-02-20 12:00:00,385.38,388.49,384.99,387.4,4800.0,385.38,388.49,384.99,387.4,4800.0
2020-02-20 12:30:00,388.05,388.54,386.24,388.54,5988.0,388.05,388.54,386.24,388.54,5988.0
2020-02-20 13:00:00,388.22,391.34,388.22,391.34,2900.0,388.22,391.34,388.22,391.34,2900.0
2020-02-20 13:30:00,391.06,391.3,389.99,390.75,2602.0,391.06,391.3,389.99,390.75,2602.0
2020-02-20 14:00:00,390.76,392.08,390.76,391.41,3842.0,390.76,392.08,390.76,391.41,3842.0
2020-02-20 14:30:00,391.36,392.2,390.59,391.04,4981.0,391.36,392.2,390.59,391.04,4981.0
2020-02-20 15:00:00,391.18,392.03,389.61,392.03,3886.0,391.18,392.03,389.61,392.03,3886.0
2020-02-20 15:30:00,392.05,392.52,390.71,391.85,16966.0,392.05,392.52,390.71,391.85,16966.0
2020-02-21 09:30:00,391.11,391.11,385.58,387.74,3061.0,391.11,391.11,385.58,387.74,3061.0
2020-02-21 10:00:00,386.55,389.25,385.85,387.39,4925.0,386.55,389.25,385.85,387.39,4925.0
2020-02-21 10:30:00,387.87,388.46,386.27,386.51,5452.0,387.87,388.46,386.27,386.51,5452.0
2020-02-21 11:00:00,386.79,387.74,386.04,387.0,13378.0,386.79,387.74,386.04,387.0,13378.0
2020-02-21 11:30:00,386.7,388.67,386.7,388.67,7945.0,386.7,388.67,386.7,388.67,7945.0
2020-02-21 12:00:00,388.62,388.62,387.74,388.22,2518.0,388.62,388.62,387.74,388.22,2518.0
2020-02-21 12:30:00,388.01,388.33,387.51,387.92,3492.0,388.01,388.33,387.51,387.92,3492.0
2020-02-21 13:00:00,388.13,388.9,387.75,388.3,7687.0,388.13,388.9,387.75,388.3,7687.0
2020-02-21 13:30:00,387.49,387.67,384.21,384.21,5661.0,387.49,387.67,384.21,384.21,5661.0
2020-02-21 14:00:00,384.46,386.23,384.03,384.89,9969.0,384.46,386.23,384.03,384.89,9969.0
2020-02-21 14:30:00,384.89,386.83,384.59,385.1,8062.0,384.89,386.83,384.59,385.1,8062.0
2020-02-21 15:00:00,385.01,385.87,384.92,385.56,2548.0,385.01,385.87,384.92,385.56,2548.0
2020-02-21 15:30:00,385.49,386.63,385.1,385.66,13239.0,385.49,386.63,385.1,385.66,13239.0
2020-02-24 09:30:00,379.71,380.8,374.33,375.54,26273.0,379.71,380.8,374.33,375.54,26273.0
2020-02-24 10:00:00,375.67,378.2,373.85,373.85,7373.0,375.67,378.2,373.85,373.85,7373.0
2020-02-24 10:30:00,373.26,376.51,372.62,374.6,5981.0,373.26,376.51,372.62,374.6,5981.0
2020-02-24 11:00:00,374.59,375.09,373.09,374.79,5964.0,374.59,375.09,373.09,374.79,5964.0
2020-02-24 11:30:00,374.9,375.13,373.92,374.32,13306.0,374.9,375.13,373.92,374.32,13306.0
2020-02-24 12:00:00,374.28,374.28,372.83,373.22,8039.0,374.28,374.28,372.83,373.22,8039.0
2020-02-24 12:30:00,373.1,374.26,371.44,371.51,8115.0,373.1,374.26,371.44,371.51,8115.0
2020-02-24 13:00:00,371.23,371.23,369.7,370.78,18262.0,371.23,371.23,369.7,370.78,18262.0
2020-02-24 13:30:00,370.74,371.6,370.29,370.69,6841.0,370.74,371.6,370.29,370.69,6841.0
2020-02-24 14:00:00,370.93,372.08,370.17,371.76,6524.0,370.93,372.08,370.17,371.76,6524.0
2020-02-24 14:30:00,371.78,372.76,371.14,372.43,5509.0,371.78,372.76,371.14,372.43,5509.0
2020-02-24 15:00:00,372.88,373.41,371.84,372.29,3252.0,372.88,373.41,371.84,372.29,3252.0
2020-02-24 15:30:00,372.21,372.37,369.7,370.07,20004.0,372.21,372.37,369.7,370.07,20004.0
2020-02-25 09:30:00,370.78,373.51,370.04,370.11,13309.0,370.78,373.51,370.04,370.11,13309.0
2020-02-25 10:00:00,370.01,371.81,368.68,369.32,11114.0,370.01,371.81,368.68,369.32,11114.0
2020-02-25 10:30:00,369.17,369.79,365.68,367.65,12171.0,369.17,369.79,365.68,367.65,12171.0
2020-02-25 11:00:00,367.09,368.73,365.42,366.48,6567.0,367.09,368.73,365.42,366.48,6567.0
2020-02-25 11:30:00,366.85,367.62,365.24,367.4,4170.0,366.85,367.62,365.24,367.4,4170.0
2020-02-25 12:00:00,366.49,368.14,366.49,367.2,4374.0,366.49,368.14,366.49,367.2,4374.0
2020-02-25 12:30:00,367.43,367.92,365.73,365.73,3454.0,367.43,367.92,365.73,365.73,3454.0
2020-02-25 13:00:00,364.76,366.26,364.05,364.83,4981.0,364.76,366.26,364.05,364.83,4981.0
2020-02-25 13:30:00,364.3,364.3,360.79,360.8,5559.0,364.3,364.3,360.79,360.8,5559.0
2020-02-25 14:00:00,360.73,361.03,358.03,358.34,6626.0,360.73,361.03,358.03,358.34,6626.0
2020-02-25 14:30:00,358.05,360.3,357.52,360.3,9048.0,358.05,360.3,357.52,360.3,9048.0
2020-02-25 15:00:00,360.46,361.16,358.54,359.19,7055.0,360.46,361.16,358.54,359.19,7055.0
2020-02-25 15:30:00,358.67,359.91,356.23,357.76,32554.0,358.67,359.91,356.23,357.76,32554.0
2020-02-26 09:30:00,358.03,362.86,358.03,360.47,8107.0,358.03,362.86,358.03,360.47,8107.0
2020-02-26 10:00:00,361.57,363.81,359.25,363.48,5046.0,361.57,363.81,359.25,363.48,5046.0
2020-02-26 10:30:00,363.0,366.0,362.8,365.08,4559.0,363.0,366.0,362.8,365.08,4559.0
2020-02-26 11:00:00,365.07,365.8,363.95,364.68,4700.0,365.07,365.8,363.95,364.68,4700.0
2020-02-26 11:30:00,364.82,364.82,361.42,361.75,4630.0,364.82,364.82,361.42,361.75,4630.0
2020-02-26 12:00:00,361.42,361.42,358.38,359.75,6097.0,361.42,361.42,358.38,359.75,6097.0
2020-02-26 12:30:00,359.75,360.89,359.37,359.37,2749.0,359.75,360.89,359.37,359.37,2749.0
2020-02-26 13:00:00,359.66,360.2,358.31,358.85,3828.0,359.66,360.2,358.31,358.85,3828.0
2020-02-26 13:30:00,358.8,358.8,355.55,356.25,4602.0,358.8,358.8,355.55,356.25,4602.0
2020-02-26 14:00:00,356.03,357.95,355.88,357.94,4739.0,356.03,357.95,355.88,357.94,4739.0
2020-02-26 14:30:00,356.52,357.67,355.55,355.55,4478.0,356.52,357.67,355.55,355.55,4478.0
2020-02-26 15:00:00,356.6,358.07,355.72,356.3,4989.0,356.6,358.07,355.72,356.3,4989.0
2020-02-26 15:30:00,355.67,356.99,354.7,354.95,21537.0,355.67,356.99,354.7,354.95,21537.0
2020-02-27 09:30:00,350.14,350.64,344.05,347.03,11087.0,350.14,350.64,344.05,347.03,11087.0
2020-02-27 10:00:00,347.41,347.41,343.1,343.15,5045.0,347.41,347.41,343.1,343.15,5045.0
2020-02-27 10:30:00,343.89,347.93,341.07,347.77,5708.0,343.89,347.93,341.07,347.77,5708.0
2020-02-27 11:00:00,348.98,350.8,348.36,348.99,8599.0,348.98,350.8,348.36,348.99,8599.0
2020-02-27 11:30:00,348.59,350.43,347.59,350.43,6238.0,348.59,350.43,347.59,350.43,6238.0
2020-02-27 12:00:00,349.98,351.33,347.92,349.55,8853.0,349.98,351.33,347.92,349.55,8853.0
2020-02-27 12:30:00,350.74,351.9,349.14,350.08,9084.0,350.74,351.9,349.14,350.08,9084.0
2020-02-27 13:00:00,348.7,351.71,348.7,349.68,5365.0,348.7,351.71,348.7,349.68,5365.0
2020-02-27 13:30:00,350.33,350.33,346.36,348.45,3610.0,350.33,350.33,346.36,348.45,3610.0
2020-02-27 14:00:00,347.71,348.86,345.73,348.86,5285.0,347.71,348.86,345.73,348.86,5285.0
2020-02-27 14:30:00,348.0,348.59,346.76,346.76,5196.0,348.0,348.59,346.76,346.76,5196.0
2020-02-27 15:00:00,346.35,348.2,345.48,346.3,7693.0,346.35,348.2,345.48,346.3,7693.0
2020-02-27 15:30:00,345.69,346.18,339.12,339.18,28403.0,345.69,346.18,339.12,339.18,28403.0
2020-02-28 09:30:00,328.54,331.58,319.03,320.44,22657.0,328.54,331.58,319.03,320.44,22657.0
2020-02-28 10:00:00,322.57,324.97,318.13,321.96,20574.0,322.57,324.97,318.13,321.96,20574.0
2020-02-28 10:30:00,321.4,329.87,321.01,328.2,13621.0,321.4,329.87,321.01,328.2,13621.0
2020-02-28 11:00:00,328.07,330.56,324.52,329.11,17040.0,328.07,330.56,324.52,329.11,17040.0
2020-02-28 11:30:00,330.24,333.15,329.39,331.42,8177.0,330.24,333.15,329.39,331.42,8177.0
2020-02-28 12:00:00,329.88,334.26,328.23,333.34,7168.0,329.88,334.26,328.23,333.34,7168.0
2020-02-28 12:30:00,332.76,335.57,330.97,335.09,5413.0,332.76,335.57,330.97,335.09,5413.0
2020-02-28 13:00:00,335.68,336.09,331.08,332.97,10523.0,335.68,336.09,331.08,332.97,10523.0
2020-02-28 13:30:00,331.52,334.55,330.06,333.06,9375.0,331.52,334.55,330.06,333.06,9375.0
2020-02-28 14:00:00,331.88,334.0,329.91,331.33,8250.0,331.88,334.0,329.91,331.33,8250.0
2020-02-28 14:30:00,332.13,335.77,330.51,331.0,8601.0,332.13,335.77,330.51,331.0,8601.0
2020-02-28 15:00:00,332.05,333.31,328.23,328.65,13439.0,332.05,333.31,328.23,328.65,13439.0
2020-02-28 15:30:00,328.65,339.34,326.85,338.28,50721.0,328.65,339.34,326.85,338.28,50721.0
2020-03-02 09:30:00,337.32,339.28,332.44,332.46,16461.0,337.32,339.28,332.44,332.46,16461.0
2020-03-02 10:00:00,332.95,334.99,331.32,333.0,24380.0,332.95,334.99,331.32,333.0,24380.0
2020-03-02 10:30:00,333.35,338.82,332.69,337.89,11486.0,333.35,338.82,332.69,337.89,11486.0
2020-03-02 11:00:00,336.94,339.94,335.43,339.94,7839.0,336.94,339.94,335.43,339.94,7839.0
2020-03-02 11:30:00,339.96,342.82,338.25,341.83,11845.0,339.96,342.82,338.25,341.83,11845.0
2020-03-02 12:00:00,342.53,343.22,340.69,341.1,4303.0,342.53,343.22,340.69,341.1,4303.0
2020-03-02 12:30:00,341.6,343.31,341.23,342.69,4615.0,341.6,343.31,341.23,342.69,4615.0
2020-03-02 13:00:00,341.95,342.84,339.44,339.82,5626.0,341.95,342.84,339.44,339.82,5626.0
2020-03-02 13:30:00,339.95,342.93,339.5,341.68,7397.0,339.95,342.93,339.5,341.68,7397.0
2020-03-02 14:00:00,342.21,343.85,341.64,343.85,8601.0,342.21,343.85,341.64,343.85,8601.0
2020-03-02 14:30:00,342.64,342.64,337.98,337.98,8113.0,342.64,342.64,337.98,337.98,8113.0
2020-03-02 15:00:00,337.94,342.57,337.28,342.57,15781.0,337.94,342.57,337.28,342.57,15781.0
2020-03-02 15:30:00,343.14,346.95,341.09,345.9,21531.0,343.14,346.95,341.09,345.9,21531.0
2020-03-03 09:30:00,347.01,348.61,344.32,345.7,7061.0,347.01,348.61,344.32,345.7,7061.0
2020-03-03 10:00:00,351.1,359.65,350.7,359.49,26007.0,351.1,359.65,350.7,359.49,26007.0
2020-03-03 10:30:00,358.22,359.0,355.51,356.29,7457.0,358.22,359.0,355.51,356.29,7457.0
2020-03-03 11:00:00,357.29,357.57,353.32,355.0,24373.0,357.29,357.57,353.32,355.0,24373.0
2020-03-03 11:30:00,354.89,355.98,353.34,355.57,8016.0,354.89,355.98,353.34,355.57,8016.0
2020-03-03 12:00:00,355.62,357.33,354.85,355.73,5548.0,355.62,357.33,354.85,355.73,5548.0
2020-03-03 12:30:00,356.72,356.86,354.15,355.31,3560.0,356.72,356.86,354.15,355.31,3560.0
2020-03-03 13:00:00,354.57,356.65,353.28,353.29,11163.0,354.57,356.65,353.28,353.29,11163.0
2020-03-03 13:30:00,353.71,356.01,352.65,354.73,21622.0,353.71,356.01,352.65,354.73,21622.0
2020-03-03 14:00:00,354.72,354.73,350.61,354.66,18756.0,354.72,354.73,350.61,354.66,18756.0
2020-03-03 14:30:00,353.69,356.42,352.17,355.67,14599.0,353.69,356.42,352.17,355.67,14599.0
2020-03-03 15:00:00,355.42,357.84,354.28,357.38,9103.0,355.42,357.84,354.28,357.38,9103.0
2020-03-03 15:30:00,358.21,358.21,352.32,353.14,42755.0,358.21,358.21,352.32,353.14,42755.0
2020-03-04 09:30:00,359.46,361.92,356.7,357.68,6727.0,359.46,361.92,356.7,357.68,6727.0
2020-03-04 10:00:00,357.11,358.86,355.23,357.25,7705.0,357.11,358.86,355.23,357.25,7705.0
2020-03-04 10:30:00,357.59,363.89,356.6,361.89,24747.0,357.59,363.89,356.6,361.89,24747.0
2020-03-04 11:00:00,360.69,361.74,359.16,360.56,10825.0,360.69,361.74,359.16,360.56,10825.0
2020-03-04 11:30:00,360.67,361.79,359.29,360.47,9652.0,360.67,361.79,359.29,360.47,9652.0
2020-03-04 12:00:00,359.57,361.38,359.49,361.38,4905.0,359.57,361.38,359.49,361.38,4905.0
2020-03-04 12:30:00,361.9,363.75,361.32,363.75,4319.0,361.9,363.75,361.32,363.75,4319.0
2020-03-04 13:00:00,364.63,366.07,363.8,364.54,5880.0,364.63,366.07,363.8,364.54,5880.0
2020-03-04 13:30:00,364.6,365.5,363.72,363.72,3120.0,364.6,365.5,363.72,363.72,3120.0
2020-03-04 14:00:00,364.02,364.31,362.8,364.03,6483.0,364.02,364.31,362.8,364.03,6483.0
2020-03-04 14:30:00,364.06,364.43,362.85,363.81,5778.0,364.06,364.43,362.85,363.81,5778.0
2020-03-04 15:00:00,364.08,364.38,363.13,363.74,3500.0,364.08,364.38,363.13,363.74,3500.0
2020-03-04 15:30:00,363.96,365.8,363.72,365.8,17107.0,363.96,365.8,363.72,365.8,17107.0
2020-03-05 09:30:00,357.99,362.03,356.75,358.73,13911.0,357.99,362.03,356.75,358.73,13911.0
2020-03-05 10:00:00,359.52,362.77,358.24,360.79,10540.0,359.52,362.77,358.24,360.79,10540.0
2020-03-05 10:30:00,360.79,361.99,360.4,361.97,8110.0,360.79,361.99,360.4,361.97,8110.0
2020-03-05 11:00:00,361.6,362.66,360.59,361.81,6234.0,361.6,362.66,360.59,361.81,6234.0
2020-03-05 11:30:00,362.38,362.38,357.58,357.58,5351.0,362.38,362.38,357.58,357.58,5351.0
2020-03-05 12:00:00,357.29,357.51,355.75,356.88,12024.0,357.29,357.51,355.75,356.88,12024.0
2020-03-05 12:30:00,357.79,358.29,354.39,354.39,5448.0,357.79,358.29,354.39,354.39,5448.0
2020-03-05 13:00:00,354.53,356.19,354.3,356.19,10430.0,354.53,356.19,354.3,356.19,10430.0
2020-03-05 13:30:00,356.49,358.1,355.2,355.98,9554.0,356.49,358.1,355.2,355.98,9554.0
2020-03-05 14:00:00,355.79,355.79,352.17,353.0,22942.0,355.79,355.79,352.17,353.0,22942.0
2020-03-05 14:30:00,352.28,353.79,351.72,352.66,8590.0,352.28,353.79,351.72,352.66,8590.0
2020-03-05 15:00:00,352.57,353.26,351.36,351.87,7075.0,352.57,353.26,351.36,351.87,7075.0
2020-03-05 15:30:00,352.24,367.25,350.67,361.03,118178.0,352.24,367.25,350.67,361.03,118178.0
2020-03-06 09:30:00,347.42,349.93,342.41,344.09,8188.0,347.42,349.93,342.41,344.09,8188.0
2020-03-06 10:00:00,344.93,347.76,342.66,347.75,5010.0,344.93,347.76,342.66,347.75,5010.0
2020-03-06 10:30:00,348.01,349.73,346.71,347.42,5788.0,348.01,349.73,346.71,347.42,5788.0
2020-03-06 11:00:00,347.66,347.75,343.41,343.41,4326.0,347.66,347.75,343.41,343.41,4326.0
2020-03-06 11:30:00,344.5,345.17,342.43,342.89,5050.0,344.5,345.17,342.43,342.89,5050.0
2020-03-06 12:00:00,342.31,342.67,338.96,338.96,4838.0,342.31,342.67,338.96,338.96,4838.0
2020-03-06 12:30:00,338.95,340.98,338.41,338.42,4637.0,338.95,340.98,338.41,338.42,4637.0
2020-03-06 13:00:00,338.41,339.85,338.41,338.62,5516.0,338.41,339.85,338.41,338.62,5516.0
2020-03-06 13:30:00,339.16,339.8,336.58,336.59,6773.0,339.16,339.8,336.58,336.59,6773.0
2020-03-06 14:00:00,335.66,336.89,334.92,336.69,5930.0,335.66,336.89,334.92,336.69,5930.0
2020-03-06 14:30:00,335.8,335.8,332.22,332.99,10605.0,335.8,335.8,332.22,332.99,10605.0
2020-03-06 15:00:00,333.1,335.68,332.14,335.13,12274.0,333.1,335.68,332.14,335.13,12274.0
2020-03-06 15:30:00,334.23,338.52,333.83,337.61,43710.0,334.23,338.52,333.83,337.61,43710.0
2020-03-09 09:30:00,305.75,305.75,305.75,305.75,0.0,305.75,305.75,305.75,305.75,0.0
2020-03-09 10:00:00,308.49,315.31,306.0,312.7,31511.0,308.49,315.31,306.0,312.7,31511.0
2020-03-09 10:30:00,313.93,315.0,310.71,311.04,19113.0,313.93,315.0,310.71,311.04,19113.0
2020-03-09 11:00:00,310.7,314.69,309.96,314.69,9185.0,310.7,314.69,309.96,314.69,9185.0
2020-03-09 11:30:00,314.58,320.14,313.91,319.82,9993.0,314.58,320.14,313.91,319.82,9993.0
2020-03-09 12:00:00,319.2,322.01,316.79,316.79,5759.0,319.2,322.01,316.79,316.79,5759.0
2020-03-09 12:30:00,316.11,317.93,314.48,317.93,13581.0,316.11,317.93,314.48,317.93,13581.0
2020-03-09 13:00:00,317.96,318.71,315.71,315.98,6527.0,317.96,318.71,315.71,315.98,6527.0
2020-03-09 13:30:00,315.37,315.37,310.72,311.25,7449.0,315.37,315.37,310.72,311.25,7449.0
2020-03-09 14:00:00,310.74,311.25,307.73,308.58,7376.0,310.74,311.25,307.73,308.58,7376.0
2020-03-09 14:30:00,307.71,309.87,305.56,309.87,5728.0,307.71,309.87,305.56,309.87,5728.0
2020-03-09 15:00:00,308.56,310.82,307.36,310.14,8324.0,308.56,310.82,307.36,310.14,8324.0
2020-03-09 15:30:00,309.12,310.86,303.76,303.88,38078.0,309.12,310.86,303.76,303.88,38078.0
2020-03-10 09:30:00,311.69,311.7,304.65,311.22,23537.0,311.69,311.7,304.65,311.22,23537.0
2020-03-10 10:00:00,310.2,314.51,309.58,311.72,13096.0,310.2,314.51,309.58,311.72,13096.0
2020-03-10 10:30:00,311.68,311.68,304.59,304.59,12709.0,311.68,311.68,304.59,304.59,12709.0
2020-03-10 11:00:00,304.73,307.08,300.55,301.24,42486.0,304.73,307.08,300.55,301.24,42486.0
2020-03-10 11:30:00,300.9,304.27,298.89,302.81,8427.0,300.9,304.27,298.89,302.81,8427.0
2020-03-10 12:00:00,302.97,308.29,302.97,307.15,16974.0,302.97,308.29,302.97,307.15,16974.0
2020-03-10 12:30:00,306.9,310.6,306.34,310.6,20269.0,306.9,310.6,306.34,310.6,20269.0
2020-03-10 13:00:00,309.47,311.72,309.47,310.71,3378.0,309.47,311.72,309.47,310.71,3378.0
2020-03-10 13:30:00,310.93,311.53,307.02,308.63,9169.0,310.93,311.53,307.02,308.63,9169.0
2020-03-10 14:00:00,307.54,309.05,306.44,307.83,5713.0,307.54,309.05,306.44,307.83,5713.0
2020-03-10 14:30:00,309.17,309.64,307.32,308.76,12854.0,309.17,309.64,307.32,308.76,12854.0
2020-03-10 15:00:00,309.41,314.37,309.21,313.51,20744.0,309.41,314.37,309.21,313.51,20744.0
2020-03-10 15:30:00,313.45,316.31,312.46,316.04,16038.0,313.45,316.31,312.46,316.04,16038.0
2020-03-11 09:30:00,304.81,311.21,302.66,309.48,36202.0,304.81,311.21,302.66,309.48,36202.0
2020-03-11 10:00:00,309.5,310.13,304.0,304.75,14652.0,309.5,310.13,304.0,304.75,14652.0
2020-03-11 10:30:00,303.99,305.85,302.89,304.99,10372.0,303.99,305.85,302.89,304.99,10372.0
2020-03-11 11:00:00,306.54,306.83,302.28,303.61,8031.0,306.54,306.83,302.28,303.61,8031.0
2020-03-11 11:30:00,303.67,304.59,301.83,301.83,7184.0,303.67,304.59,301.83,301.83,7184.0
2020-03-11 12:00:00,302.11,306.35,302.11,303.35,5406.0,302.11,306.35,302.11,303.35,5406.0
2020-03-11 12:30:00,303.0,303.91,300.31,301.9,8280.0,303.0,303.91,300.31,301.9,8280.0
2020-03-11 13:00:00,301.29,303.72,300.52,302.57,4845.0,301.29,303.72,300.52,302.57,4845.0
2020-03-11 13:30:00,302.82,303.87,301.13,302.49,11386.0,302.82,303.87,301.13,302.49,11386.0
2020-03-11 14:00:00,302.19,303.79,300.35,301.61,10076.0,302.19,303.79,300.35,301.61,10076.0
2020-03-11 14:30:00,300.86,302.59,299.83,301.24,10195.0,300.86,302.59,299.83,301.24,10195.0
2020-03-11 15:00:00,300.99,300.99,295.3,297.0,9635.0,300.99,300.99,295.3,297.0,9635.0
2020-03-11 15:30:00,297.83,302.24,297.83,299.81,25370.0,297.83,302.24,297.83,299.81,25370.0
2020-03-12 09:30:00,280.68,280.68,260.19,272.07,15340.0,280.68,280.68,260.19,272.07,15340.0
2020-03-12 10:00:00,269.78,274.36,268.77,271.63,21385.0,269.78,274.36,268.77,271.63,21385.0
2020-03-12 10:30:00,271.5,272.86,266.96,271.21,29323.0,271.5,272.86,266.96,271.21,29323.0
2020-03-12 11:00:00,270.04,270.75,267.2,268.54,14310.0,270.04,270.75,267.2,268.54,14310.0
2020-03-12 11:30:00,269.66,269.66,263.7,268.03,9596.0,269.66,269.66,263.7,268.03,9596.0
2020-03-12 12:00:00,268.03,272.02,266.63,271.63,11295.0,268.03,272.02,266.63,271.63,11295.0
2020-03-12 12:30:00,271.19,275.2,266.66,274.86,9945.0,271.19,275.2,266.66,274.86,9945.0
2020-03-12 13:00:00,273.99,279.95,272.28,272.29,12005.0,273.99,279.95,272.28,272.29,12005.0
2020-03-12 13:30:00,274.03,277.2,269.37,277.2,6369.0,274.03,277.2,269.37,277.2,6369.0
2020-03-12 14:00:00,276.04,277.41,269.9,271.1,6255.0,276.04,277.41,269.9,271.1,6255.0
2020-03-12 14:30:00,270.96,273.4,268.8,271.88,19884.0,270.96,273.4,268.8,271.88,19884.0
2020-03-12 15:00:00,271.88,274.96,270.15,271.54,31751.0,271.88,274.96,270.15,271.54,31751.0
2020-03-12 15:30:00,271.11,275.32,269.3,274.25,77810.0,271.11,275.32,269.3,274.25,77810.0
2020-03-13 09:30:00,290.47,290.47,276.29,277.68,14463.0,290.47,290.47,276.29,277.68,14463.0
2020-03-13 10:00:00,277.79,283.66,277.5,282.79,5565.0,277.79,283.66,277.5,282.79,5565.0
2020-03-13 10:30:00,282.69,283.59,276.8,277.43,12870.0,282.69,283.59,276.8,277.43,12870.0
2020-03-13 11:00:00,276.74,277.61,273.5,273.5,7485.0,276.74,277.61,273.5,273.5,7485.0
2020-03-13 11:30:00,271.97,271.97,264.57,268.7,7111.0,271.97,271.97,264.57,268.7,7111.0
2020-03-13 12:00:00,270.38,271.76,269.01,270.42,10881.0,270.38,271.76,269.01,270.42,10881.0
2020-03-13 12:30:00,270.82,277.22,270.82,276.46,6094.0,270.82,277.22,270.82,276.46,6094.0
2020-03-13 13:00:00,275.81,277.31,274.94,277.31,2603.0,275.81,277.31,274.94,277.31,2603.0
2020-03-13 13:30:00,277.8,282.17,277.8,281.14,3443.0,277.8,282.17,277.8,281.14,3443.0
2020-03-13 14:00:00,281.0,281.0,273.88,274.31,4562.0,281.0,281.0,273.88,274.31,4562.0
2020-03-13 14:30:00,274.12,275.42,271.0,274.7,5585.0,274.12,275.42,271.0,274.7,5585.0
2020-03-13 15:00:00,274.7,280.65,274.7,280.63,6906.0,274.7,280.65,274.7,280.63,6906.0
2020-03-13 15:30:00,280.39,292.61,275.46,292.32,37362.0,280.39,292.61,275.46,292.32,37362.0
2020-03-16 09:30:00,288.71,288.71,274.61,276.81,10358.0,288.71,288.71,274.61,276.81,10358.0
2020-03-16 10:00:00,275.25,278.14,257.29,258.47,8180.0,275.25,278.14,257.29,258.47,8180.0
2020-03-16 10:30:00,258.47,263.98,255.75,257.22,13099.0,258.47,263.98,255.75,257.22,13099.0
2020-03-16 11:00:00,258.65,269.51,257.01,269.51,7073.0,258.65,269.51,257.01,269.51,7073.0
2020-03-16 11:30:00,269.27,269.86,250.21,252.73,7122.0,269.27,269.86,250.21,252.73,7122.0
2020-03-16 12:00:00,251.61,257.17,251.32,257.17,7924.0,251.61,257.17,251.32,257.17,7924.0
2020-03-16 12:30:00,257.85,260.03,255.87,256.96,8292.0,257.85,260.03,255.87,256.96,8292.0
2020-03-16 13:00:00,257.41,258.52,255.77,256.81,8974.0,257.41,258.52,255.77,256.81,8974.0
2020-03-16 13:30:00,256.8,256.8,252.37,252.9,10744.0,256.8,256.8,252.37,252.9,10744.0
2020-03-16 14:00:00,252.89,252.89,251.02,251.66,17809.0,252.89,252.89,251.02,251.66,17809.0
2020-03-16 14:30:00,252.36,254.71,251.88,253.66,11683.0,252.36,254.71,251.88,253.66,11683.0
2020-03-16 15:00:00,254.33,254.71,251.97,252.73,14798.0,254.33,254.71,251.97,252.73,14798.0
2020-03-16 15:30:00,252.65,257.76,251.61,254.87,62136.0,252.65,257.76,251.61,254.87,62136.0
2020-03-17 09:30:00,257.58,260.04,245.44,247.7,16518.0,257.58,260.04,245.44,247.7,16518.0
2020-03-17 10:00:00,247.71,252.0,243.67,252.0,22661.0,247.71,252.0,243.67,252.0,22661.0
2020-03-17 10:30:00,251.9,253.99,250.06,253.83,14668.0,251.9,253.99,250.06,253.83,14668.0
2020-03-17 11:00:00,252.94,259.85,252.01,257.38,7100.0,252.94,259.85,252.01,257.38,7100.0
2020-03-17 11:30:00,256.09,257.43,254.81,256.54,8819.0,256.09,257.43,254.81,256.54,8819.0
2020-03-17 12:00:00,257.76,264.99,253.1,253.1,3952.0,257.76,264.99,253.1,253.1,3952.0
2020-03-17 12:30:00,253.0,255.12,252.46,255.12,13959.0,253.0,255.12,252.46,255.12,13959.0
2020-03-17 13:00:00,254.59,257.83,250.55,252.78,10397.0,254.59,257.83,250.55,252.78,10397.0
2020-03-17 13:30:00,253.5,258.21,253.31,257.17,11281.0,253.5,258.21,253.31,257.17,11281.0
2020-03-17 14:00:00,256.6,256.6,253.22,254.72,4657.0,256.6,256.6,253.22,254.72,4657.0
2020-03-17 14:30:00,254.96,255.49,249.65,253.79,14113.0,254.96,255.49,249.65,253.79,14113.0
2020-03-17 15:00:00,253.71,254.05,248.24,251.0,13035.0,253.71,254.05,248.24,251.0,13035.0
2020-03-17 15:30:00,250.29,267.33,250.11,260.88,36289.0,250.29,267.33,250.11,260.88,36289.0
2020-03-18 09:30:00,239.81,242.78,233.82,238.15,9593.0,239.81,242.78,233.82,238.15,9593.0
2020-03-18 10:00:00,238.99,239.43,236.0,237.3,7573.0,238.99,239.43,236.0,237.3,7573.0
2020-03-18 10:30:00,237.08,237.91,230.74,231.0,14357.0,237.08,237.91,230.74,231.0,14357.0
2020-03-18 11:00:00,230.24,233.57,228.44,233.44,16680.0,230.24,233.57,228.44,233.44,16680.0
2020-03-18 11:30:00,232.38,239.48,232.37,235.01,8129.0,232.38,239.48,232.37,235.01,8129.0
2020-03-18 12:00:00,235.02,235.49,229.46,230.76,6870.0,235.02,235.49,229.46,230.76,6870.0
2020-03-18 12:30:00,231.53,231.53,224.22,224.22,4374.0,231.53,231.53,224.22,224.22,4374.0
2020-03-18 13:00:00,225.35,225.35,215.43,215.43,10695.0,225.35,225.35,215.43,215.43,10695.0
2020-03-18 13:30:00,215.0,217.08,209.72,210.61,10694.0,215.0,217.08,209.72,210.61,10694.0
2020-03-18 14:00:00,211.0,212.0,200.19,200.19,9370.0,211.0,212.0,200.19,200.19,9370.0
2020-03-18 14:30:00,200.0,202.01,195.34,201.17,15375.0,200.0,202.01,195.34,201.17,15375.0
2020-03-18 15:00:00,201.18,202.02,195.82,197.97,19461.0,201.18,202.02,195.82,197.97,19461.0
2020-03-18 15:30:00,197.79,202.06,197.41,201.17,41375.0,197.79,202.06,197.41,201.17,41375.0
2020-03-19 09:30:00,199.16,209.98,196.0,206.51,18242.0,199.16,209.98,196.0,206.51,18242.0
2020-03-19 10:00:00,206.44,219.61,204.99,214.09,12035.0,206.44,219.61,204.99,214.09,12035.0
2020-03-19 10:30:00,214.09,214.51,208.19,210.64,17275.0,214.09,214.51,208.19,210.64,17275.0
2020-03-19 11:00:00,209.0,218.0,207.24,218.0,14109.0,209.0,218.0,207.24,218.0,14109.0
2020-03-19 11:30:00,218.0,219.99,215.61,215.75,7000.0,218.0,219.99,215.61,215.75,7000.0
2020-03-19 12:00:00,218.48,219.76,215.45,219.06,4839.0,218.48,219.76,215.45,219.06,4839.0
2020-03-19 12:30:00,218.15,223.97,215.68,219.61,11099.0,218.15,223.97,215.68,219.61,11099.0
2020-03-19 13:00:00,222.44,223.39,219.5,222.02,10309.0,222.44,223.39,219.5,222.02,10309.0
2020-03-19 13:30:00,221.95,223.17,219.21,219.4,16543.0,221.95,223.17,219.21,219.4,16543.0
2020-03-19 14:00:00,219.0,221.58,219.0,220.75,10970.0,219.0,221.58,219.0,220.75,10970.0
2020-03-19 14:30:00,220.48,224.02,220.3,222.64,11506.0,220.48,224.02,220.3,222.64,11506.0
2020-03-19 15:00:00,222.4,224.04,220.25,223.29,13387.0,222.4,224.04,220.25,223.29,13387.0
2020-03-19 15:30:00,223.6,228.26,223.6,226.23,58776.0,223.6,228.26,223.6,226.23,58776.0
2020-03-20 09:30:00,226.72,232.48,226.5,228.12,44280.0,226.72,232.48,226.5,228.12,44280.0
2020-03-20 10:00:00,230.0,239.52,230.0,237.47,10259.0,230.0,239.52,230.0,237.47,10259.0
2020-03-20 10:30:00,238.34,244.06,236.98,242.82,30265.0,238.34,244.06,236.98,242.82,30265.0
2020-03-20 11:00:00,242.86,247.23,241.88,244.42,17591.0,242.86,247.23,241.88,244.42,17591.0
2020-03-20 11:30:00,244.0,244.0,235.16,236.0,42185.0,244.0,244.0,235.16,236.0,42185.0
2020-03-20 12:00:00,235.91,236.67,227.23,232.58,26811.0,235.91,236.67,227.23,232.58,26811.0
2020-03-20 12:30:00,232.98,236.79,232.23,236.17,31189.0,232.98,236.79,232.23,236.17,31189.0
2020-03-20 13:00:00,236.0,238.96,236.0,238.0,32548.0,236.0,238.96,236.0,238.0,32548.0
2020-03-20 13:30:00,238.39,241.12,237.98,238.01,16377.0,238.39,241.12,237.98,238.01,16377.0
2020-03-20 14:00:00,238.86,238.86,235.37,236.81,41547.0,238.86,238.86,235.37,236.81,41547.0
2020-03-20 14:30:00,237.14,241.6,234.02,235.0,62402.0,237.14,241.6,234.02,235.0,62402.0
2020-03-20 15:00:00,235.01,239.46,233.53,238.84,62721.0,235.01,239.46,233.53,238.84,62721.0
2020-03-20 15:30:00,238.84,241.72,231.99,234.0,165337.0,238.84,241.72,231.99,234.0,165337.0
2020-03-23 09:30:00,231.08,235.93,222.76,235.87,25475.0,231.08,235.93,222.76,235.87,25475.0
2020-03-23 10:00:00,235.85,237.76,228.2,232.66,15669.0,235.85,237.76,228.2,232.66,15669.0
2020-03-23 10:30:00,231.54,233.92,231.13,231.25,28544.0,231.54,233.92,231.13,231.25,28544.0
2020-03-23 11:00:00,231.25,232.6,226.58,228.0,31195.0,231.25,232.6,226.58,228.0,31195.0
2020-03-23 11:30:00,228.0,229.04,226.19,228.43,21178.0,228.0,229.04,226.19,228.43,21178.0
2020-03-23 12:00:00,228.78,233.0,227.32,230.87,16928.0,228.78,233.0,227.32,230.87,16928.0
2020-03-23 12:30:00,231.0,237.17,229.63,236.83,7498.0,231.0,237.17,229.63,236.83,7498.0
2020-03-23 13:00:00,236.31,236.32,226.82,234.1,4998.0,236.31,236.32,226.82,234.1,4998.0
2020-03-23 13:30:00,231.42,233.91,229.89,230.38,6572.0,231.42,233.91,229.89,230.38,6572.0
2020-03-23 14:00:00,230.43,234.03,227.59,229.32,5497.0,230.43,234.03,227.59,229.32,5497.0
2020-03-23 14:30:00,230.0,232.25,229.28,231.0,12200.0,230.0,232.25,229.28,231.0,12200.0
2020-03-23 15:00:00,231.04,232.12,229.75,231.76,15234.0,231.04,232.12,229.75,231.76,15234.0
2020-03-23 15:30:00,231.58,237.96,229.28,235.31,32938.0,231.58,237.96,229.28,235.31,32938.0
2020-03-24 09:30:00,246.56,254.1,246.56,253.6,10199.0,246.56,254.1,246.56,253.6,10199.0
2020-03-24 10:00:00,254.29,266.02,250.9,266.02,10419.0,254.29,266.02,250.9,266.02,10419.0
2020-03-24 10:30:00,264.85,266.73,257.5,259.9,14055.0,264.85,266.73,257.5,259.9,14055.0
2020-03-24 11:00:00,260.06,261.61,255.2,257.0,8831.0,260.06,261.61,255.2,257.0,8831.0
2020-03-24 11:30:00,256.87,264.01,255.21,260.32,17188.0,256.87,264.01,255.21,260.32,17188.0
2020-03-24 12:00:00,260.01,262.41,258.67,259.31,16489.0,260.01,262.41,258.67,259.31,16489.0
2020-03-24 12:30:00,259.31,263.89,258.37,259.0,19004.0,259.31,263.89,258.37,259.0,19004.0
2020-03-24 13:00:00,259.0,261.0,256.88,259.99,26092.0,259.0,261.0,256.88,259.99,26092.0
2020-03-24 13:30:00,258.5,259.61,257.46,258.58,25380.0,258.5,259.61,257.46,258.58,25380.0
2020-03-24 14:00:00,258.88,259.63,256.83,258.85,24515.0,258.88,259.63,256.83,258.85,24515.0
2020-03-24 14:30:00,258.71,259.88,258.31,259.24,13017.0,258.71,259.88,258.31,259.24,13017.0
2020-03-24 15:00:00,259.63,260.54,258.25,259.38,14155.0,259.63,260.54,258.25,259.38,14155.0
2020-03-24 15:30:00,260.09,265.3,259.96,264.72,44705.0,260.09,265.3,259.96,264.72,44705.0
2020-03-25 09:30:00,269.45,272.19,266.98,268.42,16117.0,269.45,272.19,266.98,268.42,16117.0
2020-03-25 10:00:00,268.46,273.31,268.4,270.1,10499.0,268.46,273.31,268.4,270.1,10499.0
2020-03-25 10:30:00,270.1,273.7,268.48,272.29,10592.0,270.1,273.7,268.48,272.29,10592.0
2020-03-25 11:00:00,272.5,274.74,269.66,274.6,8789.0,272.5,274.74,269.66,274.6,8789.0
2020-03-25 11:30:00,274.86,278.3,274.37,277.77,9546.0,274.86,278.3,274.37,277.77,9546.0
2020-03-25 12:00:00,277.77,284.77,277.18,283.93,12317.0,277.77,284.77,277.18,283.93,12317.0
2020-03-25 12:30:00,284.0,296.39,284.0,290.84,20038.0,284.0,296.39,284.0,290.84,20038.0
2020-03-25 13:00:00,289.91,297.22,289.0,297.19,17161.0,289.91,297.22,289.0,297.19,17161.0
2020-03-25 13:30:00,296.97,301.31,296.27,298.97,22076.0,296.97,301.31,296.27,298.97,22076.0
2020-03-25 14:00:00,300.16,300.48,293.0,293.0,18786.0,300.16,300.48,293.0,293.0,18786.0
2020-03-25 14:30:00,293.0,297.52,290.8,297.52,11012.0,293.0,297.52,290.8,297.52,11012.0
2020-03-25 15:00:00,295.32,297.73,294.26,297.73,17337.0,295.32,297.73,294.26,297.73,17337.0
2020-03-25 15:30:00,297.66,298.75,282.2,286.8,72535.0,297.66,298.75,282.2,286.8,72535.0
2020-03-26 09:30:00,292.23,303.88,290.06,299.22,9492.0,292.23,303.88,290.06,299.22,9492.0
2020-03-26 10:00:00,304.13,304.73,297.43,298.0,25164.0,304.13,304.73,297.43,298.0,25164.0
2020-03-26 10:30:00,298.73,303.8,295.7,300.28,15567.0,298.73,303.8,295.7,300.28,15567.0
2020-03-26 11:00:00,300.02,300.73,297.36,299.15,8879.0,300.02,300.73,297.36,299.15,8879.0
2020-03-26 11:30:00,299.0,301.29,298.85,300.2,7258.0,299.0,301.29,298.85,300.2,7258.0
2020-03-26 12:00:00,300.24,301.42,296.51,299.53,15490.0,300.24,301.42,296.51,299.53,15490.0
2020-03-26 12:30:00,298.75,301.2,297.11,299.32,13689.0,298.75,301.2,297.11,299.32,13689.0
2020-03-26 13:00:00,299.44,300.11,297.76,298.85,15600.0,299.44,300.11,297.76,298.85,15600.0
2020-03-26 13:30:00,298.63,300.46,298.16,299.46,11301.0,298.63,300.46,298.16,299.46,11301.0
2020-03-26 14:00:00,299.5,301.32,299.23,301.27,9598.0,299.5,301.32,299.23,301.27,9598.0
2020-03-26 14:30:00,301.06,301.75,298.61,300.54,4129.0,301.06,301.75,298.61,300.54,4129.0
2020-03-26 15:00:00,299.38,300.8,298.72,300.42,10983.0,299.38,300.8,298.72,300.42,10983.0
2020-03-26 15:30:00,300.11,304.49,295.66,301.63,30436.0,300.11,304.49,295.66,301.63,30436.0
2020-03-27 09:30:00,293.54,297.64,289.5,290.77,16134.0,293.54,297.64,289.5,290.77,16134.0
2020-03-27 10:00:00,291.0,292.38,290.4,290.88,10221.0,291.0,292.38,290.4,290.88,10221.0
2020-03-27 10:30:00,291.0,292.17,290.03,292.17,2283.0,291.0,292.17,290.03,292.17,2283.0
2020-03-27 11:00:00,290.88,292.6,290.15,291.0,4200.0,290.88,292.6,290.15,291.0,4200.0
2020-03-27 11:30:00,292.15,293.01,289.85,289.88,7354.0,292.15,293.01,289.85,289.88,7354.0
2020-03-27 12:00:00,290.0,290.83,288.95,290.41,6054.0,290.0,290.83,288.95,290.41,6054.0
2020-03-27 12:30:00,290.13,292.42,285.19,285.41,6461.0,290.13,292.42,285.19,285.41,6461.0
2020-03-27 13:00:00,285.86,285.86,281.06,283.17,5567.0,285.86,285.86,281.06,283.17,5567.0
2020-03-27 13:30:00,282.92,286.62,282.74,283.47,5530.0,282.92,286.62,282.74,283.47,5530.0
2020-03-27 14:00:00,283.82,286.3,283.82,286.3,5414.0,283.82,286.3,283.82,286.3,5414.0
2020-03-27 14:30:00,285.76,286.57,282.62,282.62,9420.0,285.76,286.57,282.62,282.62,9420.0
2020-03-27 15:00:00,283.05,288.86,282.02,287.45,11498.0,283.05,288.86,282.02,287.45,11498.0
2020-03-27 15:30:00,285.47,285.47,279.33,282.81,55197.0,285.47,285.47,279.33,282.81,55197.0
2020-03-30 09:30:00,282.45,284.47,278.97,279.81,9010.0,282.45,284.47,278.97,279.81,9010.0
2020-03-30 10:00:00,279.3,288.52,279.29,284.83,8980.0,279.3,288.52,279.29,284.83,8980.0
2020-03-30 10:30:00,284.88,288.92,283.01,283.01,2367.0,284.88,288.92,283.01,283.01,2367.0
2020-03-30 11:00:00,283.85,287.46,283.78,285.94,3204.0,283.85,287.46,283.78,285.94,3204.0
2020-03-30 11:30:00,285.97,287.29,284.38,286.81,2032.0,285.97,287.29,284.38,286.81,2032.0
2020-03-30 12:00:00,286.51,288.67,285.0,288.28,2718.0,286.51,288.67,285.0,288.28,2718.0
2020-03-30 12:30:00,287.0,288.1,284.77,284.77,3313.0,287.0,288.1,284.77,284.77,3313.0
2020-03-30 13:00:00,284.54,287.57,283.53,287.55,5336.0,284.54,287.57,283.53,287.55,5336.0
2020-03-30 13:30:00,288.66,291.45,287.69,289.66,8662.0,288.66,291.45,287.69,289.66,8662.0
2020-03-30 14:00:00,290.47,292.19,288.77,291.05,4317.0,290.47,292.19,288.77,291.05,4317.0
2020-03-30 14:30:00,292.59,292.74,290.71,291.51,3523.0,292.59,292.74,290.71,291.51,3523.0
2020-03-30 15:00:00,291.54,292.99,291.1,291.2,5771.0,291.54,292.99,291.1,291.2,5771.0
2020-03-30 15:30:00,291.55,296.19,291.16,295.27,31954.0,291.55,296.19,291.16,295.27,31954.0
2020-03-31 09:30:00,293.22,300.89,293.22,300.89,7335.0,293.22,300.89,293.22,300.89,7335.0
2020-03-31 10:00:00,300.89,301.37,295.49,299.63,6854.0,300.89,301.37,295.49,299.63,6854.0
2020-03-31 10:30:00,299.63,299.64,296.34,298.47,7147.0,299.63,299.64,296.34,298.47,7147.0
2020-03-31 11:00:00,297.6,300.5,297.49,299.86,6055.0,297.6,300.5,297.49,299.86,6055.0
2020-03-31 11:30:00,300.54,300.83,298.67,299.34,5543.0,300.54,300.83,298.67,299.34,5543.0
2020-03-31 12:00:00,298.81,299.66,297.6,298.48,8658.0,298.81,299.66,297.6,298.48,8658.0
2020-03-31 12:30:00,298.5,298.92,296.27,298.02,10992.0,298.5,298.92,296.27,298.02,10992.0
2020-03-31 13:00:00,298.0,298.7,296.66,296.99,5375.0,298.0,298.7,296.66,296.99,5375.0
2020-03-31 13:30:00,297.12,297.68,296.03,297.51,9314.0,297.12,297.68,296.03,297.51,9314.0
2020-03-31 14:00:00,297.05,298.06,295.84,296.71,10498.0,297.05,298.06,295.84,296.71,10498.0
2020-03-31 14:30:00,296.5,297.43,296.42,297.0,7279.0,296.5,297.43,296.42,297.0,7279.0
2020-03-31 15:00:00,297.13,298.37,294.76,295.0,9321.0,297.13,298.37,294.76,295.0,9321.0
2020-03-31 15:30:00,295.25,298.27,295.25,297.96,54967.0,295.25,298.27,295.25,297.96,54967.0
2020-04-01 09:30:00,285.02,287.18,284.09,286.51,5377.0,285.02,287.18,284.09,286.51,5377.0
2020-04-01 10:00:00,286.32,286.33,281.93,284.67,7221.0,286.32,286.33,281.93,284.67,7221.0
2020-04-01 10:30:00,285.02,287.55,284.94,286.84,4058.0,285.02,287.55,284.94,286.84,4058.0
2020-04-01 11:00:00,287.93,292.03,287.77,291.19,10167.0,287.93,292.03,287.77,291.19,10167.0
2020-04-01 11:30:00,291.05,291.44,288.44,289.68,7284.0,291.05,291.44,288.44,289.68,7284.0
2020-04-01 12:00:00,290.35,290.41,286.89,286.89,6946.0,290.35,290.41,286.89,286.89,6946.0
2020-04-01 12:30:00,287.63,288.0,285.72,287.0,12099.0,287.63,288.0,285.72,287.0,12099.0
2020-04-01 13:00:00,286.78,291.13,286.59,289.94,7274.0,286.78,291.13,286.59,289.94,7274.0
2020-04-01 13:30:00,289.35,289.35,286.9,287.02,5373.0,289.35,289.35,286.9,287.02,5373.0
2020-04-01 14:00:00,286.31,286.96,281.16,281.17,4952.0,286.31,286.96,281.16,281.17,4952.0
2020-04-01 14:30:00,280.69,283.09,279.48,281.55,7215.0,280.69,283.09,279.48,281.55,7215.0
2020-04-01 15:00:00,281.25,282.32,280.73,281.05,8838.0,281.25,282.32,280.73,281.05,8838.0
2020-04-01 15:30:00,281.04,281.41,273.39,277.06,48162.0,281.04,281.41,273.39,277.06,48162.0
2020-04-02 09:30:00,273.54,277.26,270.1,274.16,8671.0,273.54,277.26,270.1,274.16,8671.0
2020-04-02 10:00:00,276.19,280.36,276.04,278.09,5978.0,276.19,280.36,276.04,278.09,5978.0
2020-04-02 10:30:00,279.86,288.7,279.86,287.32,4793.0,279.86,288.7,279.86,287.32,4793.0
2020-04-02 11:00:00,286.62,287.23,283.0,283.0,4800.0,286.62,287.23,283.0,283.0,4800.0
2020-04-02 11:30:00,283.85,286.7,283.45,286.29,5692.0,283.85,286.7,283.45,286.29,5692.0
2020-04-02 12:00:00,286.06,287.67,285.18,285.18,4232.0,286.06,287.67,285.18,285.18,4232.0
2020-04-02 12:30:00,285.0,287.35,285.0,287.35,1958.0,285.0,287.35,285.0,287.35,1958.0
2020-04-02 13:00:00,287.21,287.58,284.03,284.73,9494.0,287.21,287.58,284.03,284.73,9494.0
2020-04-02 13:30:00,284.02,286.09,283.84,283.85,4734.0,284.02,286.09,283.84,283.85,4734.0
2020-04-02 14:00:00,284.0,284.82,282.92,283.92,4008.0,284.0,284.82,282.92,283.92,4008.0
2020-04-02 14:30:00,285.67,286.24,283.06,286.24,20892.0,285.67,286.24,283.06,286.24,20892.0
2020-04-02 15:00:00,286.46,288.97,285.8,287.84,10578.0,286.46,288.97,285.8,287.84,10578.0
2020-04-02 15:30:00,288.16,293.65,287.3,291.61,39883.0,288.16,293.65,287.3,291.61,39883.0
2020-04-03 09:30:00,290.11,295.31,289.17,295.31,7670.0,290.11,295.31,289.17,295.31,7670.0
2020-04-03 10:00:00,295.9,296.24,288.28,292.0,14729.0,295.9,296.24,288.28,292.0,14729.0
2020-04-03 10:30:00,292.29,295.52,290.27,295.52,31722.0,292.29,295.52,290.27,295.52,31722.0
2020-04-03 11:00:00,294.64,295.28,292.81,294.04,26306.0,294.64,295.28,292.81,294.04,26306.0
2020-04-03 11:30:00,294.0,296.0,292.82,294.88,12331.0,294.0,296.0,292.82,294.88,12331.0
2020-04-03 12:00:00,294.12,295.22,288.33,289.38,19620.0,294.12,295.22,288.33,289.38,19620.0
2020-04-03 12:30:00,289.28,289.64,286.47,287.73,3997.0,289.28,289.64,286.47,287.73,3997.0
2020-04-03 13:00:00,287.59,289.47,285.83,288.0,12669.0,287.59,289.47,285.83,288.0,12669.0
2020-04-03 13:30:00,287.78,290.19,286.55,289.01,7439.0,287.78,290.19,286.55,289.01,7439.0
2020-04-03 14:00:00,289.33,290.96,285.94,286.46,22502.0,289.33,290.96,285.94,286.46,22502.0
2020-04-03 14:30:00,286.77,287.24,285.74,286.57,3305.0,286.77,287.24,285.74,286.57,3305.0
2020-04-03 15:00:00,286.57,289.83,286.57,288.43,16450.0,286.57,289.83,286.57,288.43,16450.0
2020-04-03 15:30:00,288.68,291.24,288.13,288.73,56991.0,288.68,291.24,288.13,288.73,56991.0
2020-04-06 09:30:00,303.0,307.99,300.13,306.65,9758.0,303.0,307.99,300.13,306.65,9758.0
2020-04-06 10:00:00,307.66,309.63,306.68,306.89,6210.0,307.66,309.63,306.68,306.89,6210.0
2020-04-06 10:30:00,307.25,308.54,306.09,308.16,8587.0,307.25,308.54,306.09,308.16,8587.0
2020-04-06 11:00:00,308.43,310.52,307.66,309.78,4251.0,308.43,310.52,307.66,309.78,4251.0
2020-04-06 11:30:00,310.25,311.91,309.58,311.11,4911.0,310.25,311.91,309.58,311.11,4911.0
2020-04-06 12:00:00,310.61,311.94,309.44,310.5,13109.0,310.61,311.94,309.44,310.5,13109.0
2020-04-06 12:30:00,310.8,311.33,310.0,311.12,6604.0,310.8,311.33,310.0,311.12,6604.0
2020-04-06 13:00:00,310.93,311.52,309.83,310.31,6645.0,310.93,311.52,309.83,310.31,6645.0
2020-04-06 13:30:00,309.81,311.65,308.87,309.97,5132.0,309.81,311.65,308.87,309.97,5132.0
2020-04-06 14:00:00,309.0,309.72,304.68,305.74,13064.0,309.0,309.72,304.68,305.74,13064.0
2020-04-06 14:30:00,306.05,306.18,304.0,305.75,11861.0,306.05,306.18,304.0,305.75,11861.0
2020-04-06 15:00:00,305.48,307.31,304.33,307.31,6892.0,305.48,307.31,304.33,307.31,6892.0
2020-04-06 15:30:00,307.34,308.76,305.89,307.77,22415.0,307.34,308.76,305.89,307.77,22415.0
2020-04-07 09:30:00,320.74,326.62,316.91,326.62,10439.0,320.74,326.62,316.91,326.62,10439.0
2020-04-07 10:00:00,327.06,327.71,320.2,324.1,12585.0,327.06,327.71,320.2,324.1,12585.0
2020-04-07 10:30:00,322.63,325.52,322.35,325.52,9998.0,322.63,325.52,322.35,325.52,9998.0
2020-04-07 11:00:00,325.02,328.33,323.87,328.33,4533.0,325.02,328.33,323.87,328.33,4533.0
2020-04-07 11:30:00,328.64,333.16,328.64,329.97,5120.0,328.64,333.16,328.64,329.97,5120.0
2020-04-07 12:00:00,329.94,331.46,329.88,330.06,5191.0,329.94,331.46,329.88,330.06,5191.0
2020-04-07 12:30:00,330.26,330.58,327.75,328.84,4500.0,330.26,330.58,327.75,328.84,4500.0
2020-04-07 13:00:00,329.54,329.65,325.0,325.0,4520.0,329.54,329.65,325.0,325.0,4520.0
2020-04-07 13:30:00,325.09,325.3,322.11,322.9,3948.0,325.09,325.3,322.11,322.9,3948.0
2020-04-07 14:00:00,322.33,322.62,318.92,319.63,4310.0,322.33,322.62,318.92,319.63,4310.0
2020-04-07 14:30:00,319.41,320.55,317.05,318.36,13307.0,319.41,320.55,317.05,318.36,13307.0
2020-04-07 15:00:00,318.0,320.13,314.72,316.0,14145.0,318.0,320.13,314.72,316.0,14145.0
2020-04-07 15:30:00,316.24,318.05,314.57,316.51,56959.0,316.24,318.05,314.57,316.51,56959.0
2020-04-08 09:30:00,320.35,324.06,319.15,322.13,4915.0,320.35,324.06,319.15,322.13,4915.0
2020-04-08 10:00:00,322.13,323.25,319.15,323.25,11565.0,322.13,323.25,319.15,323.25,11565.0
2020-04-08 10:30:00,323.73,324.14,321.53,322.72,4050.0,323.73,324.14,321.53,322.72,4050.0
2020-04-08 11:00:00,322.73,325.08,321.98,324.31,8021.0,322.73,325.08,321.98,324.31,8021.0
2020-04-08 11:30:00,324.5,326.16,322.13,324.61,18798.0,324.5,326.16,322.13,324.61,18798.0
2020-04-08 12:00:00,324.27,326.31,323.39,325.37,14959.0,324.27,326.31,323.39,325.37,14959.0
2020-04-08 12:30:00,325.33,328.77,324.58,328.27,7497.0,325.33,328.77,324.58,328.27,7497.0
2020-04-08 13:00:00,329.48,331.98,328.0,331.08,3789.0,329.48,331.98,328.0,331.08,3789.0
2020-04-08 13:30:00,330.39,330.72,326.92,327.07,7479.0,330.39,330.72,326.92,327.07,7479.0
2020-04-08 14:00:00,327.4,329.39,326.61,329.15,2546.0,327.4,329.39,326.61,329.15,2546.0
2020-04-08 14:30:00,329.17,329.87,328.46,329.03,3027.0,329.17,329.87,328.46,329.03,3027.0
2020-04-08 15:00:00,329.85,331.56,328.44,329.43,5936.0,329.85,331.56,328.44,329.43,5936.0
2020-04-08 15:30:00,330.14,332.26,328.45,329.58,28749.0,330.14,332.26,328.45,329.58,28749.0
2020-04-09 09:30:00,338.43,342.94,334.41,338.21,12491.0,338.43,342.94,334.41,338.21,12491.0
2020-04-09 10:00:00,338.19,338.19,330.61,332.0,6021.0,338.19,338.19,330.61,332.0,6021.0
2020-04-09 10:30:00,332.15,333.09,330.14,332.42,7522.0,332.15,333.09,330.14,332.42,7522.0
2020-04-09 11:00:00,330.72,330.72,326.38,328.7,4392.0,330.72,330.72,326.38,328.7,4392.0
2020-04-09 11:30:00,329.17,331.82,328.2,330.38,2883.0,329.17,331.82,328.2,330.38,2883.0
2020-04-09 12:00:00,330.41,330.73,328.43,329.32,3645.0,330.41,330.73,328.43,329.32,3645.0
2020-04-09 12:30:00,329.68,332.93,329.29,332.43,3228.0,329.68,332.93,329.29,332.43,3228.0
2020-04-09 13:00:00,333.11,333.6,331.27,331.56,3058.0,333.11,333.6,331.27,331.56,3058.0
2020-04-09 13:30:00,331.96,332.06,328.33,330.0,2769.0,331.96,332.06,328.33,330.0,2769.0
2020-04-09 14:00:00,330.06,330.06,325.59,327.54,8872.0,330.06,330.06,325.59,327.54,8872.0
2020-04-09 14:30:00,328.46,329.02,322.91,325.11,3880.0,328.46,329.02,322.91,325.11,3880.0
2020-04-09 15:00:00,325.02,327.56,324.45,326.23,6700.0,325.02,327.56,324.45,326.23,6700.0
2020-04-09 15:30:00,327.22,330.6,326.72,328.58,22355.0,327.22,330.6,326.72,328.58,22355.0
2020-04-13 09:30:00,326.8,326.8,317.23,323.07,9314.0,326.8,326.8,317.23,323.07,9314.0
2020-04-13 10:00:00,322.43,323.0,320.03,322.0,3644.0,322.43,323.0,320.03,322.0,3644.0
2020-04-13 10:30:00,321.6,321.94,317.3,318.16,5065.0,321.6,321.94,317.3,318.16,5065.0
2020-04-13 11:00:00,317.19,317.19,314.18,315.88,2915.0,317.19,317.19,314.18,315.88,2915.0
2020-04-13 11:30:00,315.86,316.19,311.87,314.49,3361.0,315.86,316.19,311.87,314.49,3361.0
2020-04-13 12:00:00,313.9,316.99,313.45,316.99,2010.0,313.9,316.99,313.45,316.99,2010.0
2020-04-13 12:30:00,316.66,317.36,315.77,317.32,2206.0,316.66,317.36,315.77,317.32,2206.0
2020-04-13 13:00:00,315.93,317.76,315.35,315.99,4660.0,315.93,317.76,315.35,315.99,4660.0
2020-04-13 13:30:00,316.86,318.69,316.85,318.65,3132.0,316.86,318.69,316.85,318.65,3132.0
2020-04-13 14:00:00,318.52,319.66,317.66,318.11,2318.0,318.52,319.66,317.66,318.11,2318.0
2020-04-13 14:30:00,318.4,320.27,317.51,318.75,1531.0,318.4,320.27,317.51,318.75,1531.0
2020-04-13 15:00:00,318.72,318.86,316.86,317.28,3153.0,318.72,318.86,316.86,317.28,3153.0
2020-04-13 15:30:00,318.86,320.82,318.1,319.1,13516.0,318.86,320.82,318.1,319.1,13516.0
2020-04-14 09:30:00,327.99,327.99,323.75,325.1,3043.0,327.99,327.99,323.75,325.1,3043.0
2020-04-14 10:00:00,326.92,328.69,325.81,326.5,4349.0,326.92,328.69,325.81,326.5,4349.0
2020-04-14 10:30:00,326.0,326.0,322.83,324.71,7664.0,326.0,326.0,322.83,324.71,7664.0
2020-04-14 11:00:00,324.03,325.63,323.16,323.8,10042.0,324.03,325.63,323.16,323.8,10042.0
2020-04-14 11:30:00,324.4,325.27,320.9,321.79,13078.0,324.4,325.27,320.9,321.79,13078.0
2020-04-14 12:00:00,321.31,322.74,320.24,321.19,28546.0,321.31,322.74,320.24,321.19,28546.0
2020-04-14 12:30:00,321.0,322.74,320.59,321.21,25904.0,321.0,322.74,320.59,321.21,25904.0
2020-04-14 13:00:00,321.21,323.5,320.78,323.09,7999.0,321.21,323.5,320.78,323.09,7999.0
2020-04-14 13:30:00,322.85,325.39,322.58,325.22,7077.0,322.85,325.39,322.58,325.22,7077.0
2020-04-14 14:00:00,325.36,325.74,323.32,323.55,7293.0,325.36,325.74,323.32,323.55,7293.0
2020-04-14 14:30:00,323.8,324.14,323.0,323.46,5474.0,323.8,324.14,323.0,323.46,5474.0
2020-04-14 15:00:00,323.48,324.74,322.47,324.35,8168.0,323.48,324.74,322.47,324.35,8168.0
2020-04-14 15:30:00,324.75,326.52,324.33,325.35,37872.0,324.75,326.52,324.33,325.35,37872.0
2020-04-15 09:30:00,315.79,317.46,313.87,316.55,5682.0,315.79,317.46,313.87,316.55,5682.0
2020-04-15 10:00:00,315.81,317.75,313.21,314.18,5783.0,315.81,317.75,313.21,314.18,5783.0
2020-04-15 10:30:00,313.5,313.53,311.15,311.16,5168.0,313.5,313.53,311.15,311.16,5168.0
2020-04-15 11:00:00,311.37,311.68,307.2,308.5,4564.0,311.37,311.68,307.2,308.5,4564.0
2020-04-15 11:30:00,308.66,310.3,307.72,308.32,6352.0,308.66,310.3,307.72,308.32,6352.0
2020-04-15 12:00:00,309.25,311.42,308.1,310.75,10589.0,309.25,311.42,308.1,310.75,10589.0
2020-04-15 12:30:00,310.54,310.74,309.15,310.59,10134.0,310.54,310.74,309.15,310.59,10134.0
2020-04-15 13:00:00,310.32,313.13,309.6,312.05,5498.0,310.32,313.13,309.6,312.05,5498.0
2020-04-15 13:30:00,311.18,313.01,311.18,311.4,3804.0,311.18,313.01,311.18,311.4,3804.0
2020-04-15 14:00:00,312.3,313.76,312.3,313.76,23370.0,312.3,313.76,312.3,313.76,23370.0
2020-04-15 14:30:00,313.81,317.34,313.33,314.03,18610.0,313.81,317.34,313.33,314.03,18610.0
2020-04-15 15:00:00,313.82,314.56,311.71,312.77,20647.0,313.82,314.56,311.71,312.77,20647.0
2020-04-15 15:30:00,312.57,315.54,312.26,313.36,21631.0,312.57,315.54,312.26,313.36,21631.0
2020-04-16 09:30:00,314.11,314.11,307.72,308.44,8085.0,314.11,314.11,307.72,308.44,8085.0
2020-04-16 10:00:00,307.6,310.86,307.6,309.86,10725.0,307.6,310.86,307.6,309.86,10725.0
2020-04-16 10:30:00,309.05,310.96,308.4,309.66,7582.0,309.05,310.96,308.4,309.66,7582.0
2020-04-16 11:00:00,310.25,311.3,308.06,308.31,8365.0,310.25,311.3,308.06,308.31,8365.0
2020-04-16 11:30:00,308.51,309.05,306.45,308.72,12934.0,308.51,309.05,306.45,308.72,12934.0
2020-04-16 12:00:00,308.73,309.5,306.38,306.75,4490.0,308.73,309.5,306.38,306.75,4490.0
2020-04-16 12:30:00,307.19,307.2,302.54,303.59,19621.0,307.19,307.2,302.54,303.59,19621.0
2020-04-16 13:00:00,303.59,305.38,303.17,304.34,19388.0,303.59,305.38,303.17,304.34,19388.0
2020-04-16 13:30:00,304.43,305.39,302.42,303.36,19669.0,304.43,305.39,302.42,303.36,19669.0
2020-04-16 14:00:00,303.54,307.0,303.54,306.63,12499.0,303.54,307.0,303.54,306.63,12499.0
2020-04-16 14:30:00,306.64,307.25,305.21,305.46,17043.0,306.64,307.25,305.21,305.46,17043.0
2020-04-16 15:00:00,305.51,306.11,304.37,305.7,18628.0,305.51,306.11,304.37,305.7,18628.0
2020-04-16 15:30:00,306.14,307.23,305.14,306.8,62106.0,306.14,307.23,305.14,306.8,62106.0
2020-04-17 09:30:00,316.86,320.6,313.22,319.54,32903.0,316.86,320.6,313.22,319.54,32903.0
2020-04-17 10:00:00,319.38,319.8,315.19,316.24,13000.0,319.38,319.8,315.19,316.24,13000.0
2020-04-17 10:30:00,316.33,317.58,315.19,316.63,27606.0,316.33,317.58,315.19,316.63,27606.0
2020-04-17 11:00:00,316.46,317.19,315.88,315.88,37021.0,316.46,317.19,315.88,315.88,37021.0
2020-04-17 11:30:00,316.19,317.68,315.55,316.84,28233.0,316.19,317.68,315.55,316.84,28233.0
2020-04-17 12:00:00,316.85,317.16,316.33,316.38,13800.0,316.85,317.16,316.33,316.38,13800.0
2020-04-17 12:30:00,316.74,317.12,316.36,316.94,16686.0,316.74,317.12,316.36,316.94,16686.0
2020-04-17 13:00:00,316.95,321.03,316.68,320.4,34014.0,316.95,321.03,316.68,320.4,34014.0
2020-04-17 13:30:00,320.41,320.62,318.21,318.28,4406.0,320.41,320.62,318.21,318.28,4406.0
2020-04-17 14:00:00,317.94,318.32,317.03,317.45,5970.0,317.94,318.32,317.03,317.45,5970.0
2020-04-17 14:30:00,317.37,318.04,316.78,317.45,8782.0,317.37,318.04,316.78,317.45,8782.0
2020-04-17 15:00:00,317.56,317.89,316.95,317.59,16921.0,317.56,317.89,316.95,317.59,16921.0
2020-04-17 15:30:00,317.5,319.33,316.96,317.92,84459.0,317.5,319.33,316.96,317.92,84459.0
2020-04-20 09:30:00,311.04,314.9,308.83,314.87,4878.0,311.04,314.9,308.83,314.87,4878.0
2020-04-20 10:00:00,314.9,316.97,313.6,315.34,5591.0,314.9,316.97,313.6,315.34,5591.0
2020-04-20 10:30:00,316.22,323.06,315.79,322.0,7062.0,316.22,323.06,315.79,322.0,7062.0
2020-04-20 11:00:00,321.38,322.02,319.14,320.16,9710.0,321.38,322.02,319.14,320.16,9710.0
2020-04-20 11:30:00,319.7,320.45,319.27,319.28,12552.0,319.7,320.45,319.27,319.28,12552.0
2020-04-20 12:00:00,318.85,320.07,318.42,319.96,4542.0,318.85,320.07,318.42,319.96,4542.0
2020-04-20 12:30:00,320.86,321.27,319.64,320.14,3101.0,320.86,321.27,319.64,320.14,3101.0
2020-04-20 13:00:00,320.14,320.75,319.19,320.11,3059.0,320.14,320.75,319.19,320.11,3059.0
2020-04-20 13:30:00,319.51,321.52,318.72,321.35,2600.0,319.51,321.52,318.72,321.35,2600.0
2020-04-20 14:00:00,321.36,322.83,318.45,318.45,5632.0,321.36,322.83,318.45,318.45,5632.0
2020-04-20 14:30:00,316.76,320.17,316.76,318.33,4700.0,316.76,320.17,316.76,318.33,4700.0
2020-04-20 15:00:00,318.16,319.82,318.07,319.82,8651.0,318.16,319.82,318.07,319.82,8651.0
2020-04-20 15:30:00,319.93,321.8,317.68,317.69,17346.0,319.93,321.8,317.68,317.69,17346.0
2020-04-21 09:30:00,311.53,313.33,309.27,310.57,3404.0,311.53,313.33,309.27,310.57,3404.0
2020-04-21 10:00:00,310.57,313.65,309.61,311.03,6514.0,310.57,313.65,309.61,311.03,6514.0
2020-04-21 10:30:00,311.03,311.42,308.24,308.84,3686.0,311.03,311.42,308.24,308.84,3686.0
2020-04-21 11:00:00,305.56,306.97,304.73,305.08,2890.0,305.56,306.97,304.73,305.08,2890.0
2020-04-21 11:30:00,304.57,305.52,303.42,304.59,2908.0,304.57,305.52,303.42,304.59,2908.0
2020-04-21 12:00:00,304.65,305.55,304.57,305.28,3303.0,304.65,305.55,304.57,305.28,3303.0
2020-04-21 12:30:00,304.8,304.84,302.45,304.04,3610.0,304.8,304.84,302.45,304.04,3610.0
2020-04-21 13:00:00,305.32,308.55,305.32,307.44,3717.0,305.32,308.55,305.32,307.44,3717.0
2020-04-21 13:30:00,307.66,309.56,307.35,307.35,2702.0,307.66,309.56,307.35,307.35,2702.0
2020-04-21 14:00:00,307.73,308.68,306.01,307.92,2626.0,307.73,308.68,306.01,307.92,2626.0
2020-04-21 14:30:00,307.28,307.72,305.44,305.59,4915.0,307.28,307.72,305.44,305.59,4915.0
2020-04-21 15:00:00,304.79,306.97,304.03,306.44,5258.0,304.79,306.97,304.03,306.44,5258.0
2020-04-21 15:30:00,306.86,307.99,304.75,305.61,21885.0,306.86,307.99,304.75,305.61,21885.0
2020-04-22 09:30:00,312.62,322.92,311.21,317.92,6606.0,312.62,322.92,311.21,317.92,6606.0
2020-04-22 10:00:00,315.93,319.0,312.0,313.61,7106.0,315.93,319.0,312.0,313.61,7106.0
2020-04-22 10:30:00,315.2,316.7,311.58,314.22,7651.0,315.2,316.7,311.58,314.22,7651.0
2020-04-22 11:00:00,314.84,317.94,312.98,316.84,4221.0,314.84,317.94,312.98,316.84,4221.0
2020-04-22 11:30:00,318.65,318.65,314.6,316.56,4115.0,318.65,318.65,314.6,316.56,4115.0
2020-04-22 12:00:00,317.47,321.88,317.47,320.3,5085.0,317.47,321.88,317.47,320.3,5085.0
2020-04-22 12:30:00,320.13,320.13,315.11,315.11,2969.0,320.13,320.13,315.11,315.11,2969.0
2020-04-22 13:00:00,317.18,319.07,315.3,315.83,6530.0,317.18,319.07,315.3,315.83,6530.0
2020-04-22 13:30:00,317.31,317.31,310.72,313.18,3232.0,317.31,317.31,310.72,313.18,3232.0
2020-04-22 14:00:00,313.02,313.29,311.75,312.27,1600.0,313.02,313.29,311.75,312.27,1600.0
2020-04-22 14:30:00,312.73,318.99,312.72,314.5,5108.0,312.73,318.99,312.72,314.5,5108.0
2020-04-22 15:00:00,314.67,314.68,311.27,311.27,4522.0,314.67,314.68,311.27,311.27,4522.0
2020-04-22 15:30:00,311.88,313.29,310.83,311.37,23530.0,311.88,313.29,310.83,311.37,23530.0
2020-04-23 09:30:00,312.0,320.75,312.0,314.95,4442.0,312.0,320.75,312.0,314.95,4442.0
2020-04-23 10:00:00,314.99,321.71,314.99,319.66,11852.0,314.99,321.71,314.99,319.66,11852.0
2020-04-23 10:30:00,320.12,322.13,320.12,321.59,9381.0,320.12,322.13,320.12,321.59,9381.0
2020-04-23 11:00:00,321.59,322.47,319.48,322.46,6347.0,321.59,322.47,319.48,322.46,6347.0
2020-04-23 11:30:00,320.9,322.24,318.53,320.01,7333.0,320.9,322.24,318.53,320.01,7333.0
2020-04-23 12:00:00,320.57,324.65,319.63,324.0,5044.0,320.57,324.65,319.63,324.0,5044.0
2020-04-23 12:30:00,324.0,324.56,318.44,320.86,3870.0,324.0,324.56,318.44,320.86,3870.0
2020-04-23 13:00:00,320.9,321.76,319.17,319.23,3702.0,320.9,321.76,319.17,319.23,3702.0
2020-04-23 13:30:00,320.8,321.52,317.74,317.82,3400.0,320.8,321.52,317.74,317.82,3400.0
2020-04-23 14:00:00,318.48,318.89,316.42,317.77,4000.0,318.48,318.89,316.42,317.77,4000.0
2020-04-23 14:30:00,318.47,320.83,317.69,320.57,2847.0,318.47,320.83,317.69,320.57,2847.0
2020-04-23 15:00:00,320.49,320.5,313.29,313.84,7207.0,320.49,320.5,313.29,313.84,7207.0
2020-04-23 15:30:00,314.23,317.06,313.75,314.88,19429.0,314.23,317.06,313.75,314.88,19429.0
2020-04-24 09:30:00,316.25,317.0,310.81,311.18,4336.0,316.25,317.0,310.81,311.18,4336.0
2020-04-24 10:00:00,310.7,311.23,307.65,310.32,2161.0,310.7,311.23,307.65,310.32,2161.0
2020-04-24 10:30:00,310.32,311.42,308.73,308.73,10721.0,310.32,311.42,308.73,308.73,10721.0
2020-04-24 11:00:00,308.73,308.73,303.73,306.91,27751.0,308.73,308.73,303.73,306.91,27751.0
2020-04-24 11:30:00,307.01,308.98,306.06,308.67,6312.0,307.01,308.98,306.06,308.67,6312.0
2020-04-24 12:00:00,308.88,312.01,308.88,310.15,1914.0,308.88,312.01,308.88,310.15,1914.0
2020-04-24 12:30:00,310.68,313.49,310.68,312.81,4300.0,310.68,313.49,310.68,312.81,4300.0
2020-04-24 13:00:00,312.75,313.53,312.58,313.5,3051.0,312.75,313.53,312.58,313.5,3051.0
2020-04-24 13:30:00,313.1,313.42,312.17,312.88,4385.0,313.1,313.42,312.17,312.88,4385.0
2020-04-24 14:00:00,313.12,314.06,311.44,312.51,4620.0,313.12,314.06,311.44,312.51,4620.0
2020-04-24 14:30:00,313.08,314.86,313.0,314.49,6783.0,313.08,314.86,313.0,314.49,6783.0
2020-04-24 15:00:00,314.37,314.61,313.59,314.16,1800.0,314.37,314.61,313.59,314.16,1800.0
2020-04-24 15:30:00,314.09,316.12,313.55,316.03,32847.0,314.09,316.12,313.55,316.03,32847.0
2020-04-27 09:30:00,317.02,318.89,312.71,316.0,23226.0,317.02,318.89,312.71,316.0,23226.0
2020-04-27 10:00:00,316.0,316.65,313.54,315.3,4332.0,316.0,316.65,313.54,315.3,4332.0
2020-04-27 10:30:00,316.08,317.64,315.51,315.75,15118.0,316.08,317.64,315.51,315.75,15118.0
2020-04-27 11:00:00,316.18,317.89,316.17,317.5,3545.0,316.18,317.89,316.17,317.5,3545.0
2020-04-27 11:30:00,317.28,319.98,317.27,319.69,4559.0,317.28,319.98,317.27,319.69,4559.0
2020-04-27 12:00:00,319.19,320.18,318.56,319.2,1942.0,319.19,320.18,318.56,319.2,1942.0
2020-04-27 12:30:00,320.07,321.08,319.87,320.48,5038.0,320.07,321.08,319.87,320.48,5038.0
2020-04-27 13:00:00,319.96,320.22,318.4,319.14,6453.0,319.96,320.22,318.4,319.14,6453.0
2020-04-27 13:30:00,318.92,320.24,318.25,319.67,5840.0,318.92,320.24,318.25,319.67,5840.0
2020-04-27 14:00:00,320.19,320.67,319.9,320.32,4013.0,320.19,320.67,319.9,320.32,4013.0
2020-04-27 14:30:00,320.3,320.33,318.99,319.69,7909.0,320.3,320.33,318.99,319.69,7909.0
2020-04-27 15:00:00,318.85,320.13,318.34,319.16,7570.0,318.85,320.13,318.34,319.16,7570.0
2020-04-27 15:30:00,319.21,320.83,318.85,320.01,18944.0,319.21,320.83,318.85,320.01,18944.0
2020-04-28 09:30:00,325.0,331.91,322.1,328.58,6963.0,325.0,331.91,322.1,328.58,6963.0
2020-04-28 10:00:00,326.57,330.92,326.57,328.23,2421.0,326.57,330.92,326.57,328.23,2421.0
2020-04-28 10:30:00,328.32,329.06,323.16,323.16,2044.0,328.32,329.06,323.16,323.16,2044.0
2020-04-28 11:00:00,323.66,326.42,322.73,326.17,6617.0,323.66,326.42,322.73,326.17,6617.0
2020-04-28 11:30:00,325.4,326.29,324.44,325.12,6050.0,325.4,326.29,324.44,325.12,6050.0
2020-04-28 12:00:00,324.59,326.67,324.48,324.48,3669.0,324.59,326.67,324.48,324.48,3669.0
2020-04-28 12:30:00,324.92,326.78,324.5,326.23,5661.0,324.92,326.78,324.5,326.23,5661.0
2020-04-28 13:00:00,326.99,327.5,326.98,327.13,1600.0,326.99,327.5,326.98,327.13,1600.0
2020-04-28 13:30:00,327.56,327.87,325.74,326.57,4032.0,327.56,327.87,325.74,326.57,4032.0
2020-04-28 14:00:00,326.95,328.39,326.95,328.27,2136.0,326.95,328.39,326.95,328.27,2136.0
2020-04-28 14:30:00,328.69,329.21,327.66,328.06,2000.0,328.69,329.21,327.66,328.06,2000.0
2020-04-28 15:00:00,327.63,329.82,326.95,329.82,6360.0,327.63,329.82,326.95,329.82,6360.0
2020-04-28 15:30:00,328.84,329.02,324.99,325.5,15076.0,328.84,329.02,324.99,325.5,15076.0
2020-04-29 09:30:00,330.0,336.67,330.0,336.32,13746.0,330.0,336.67,330.0,336.32,13746.0
2020-04-29 10:00:00,335.9,336.15,332.48,333.71,11282.0,335.9,336.15,332.48,333.71,11282.0
2020-04-29 10:30:00,333.28,337.5,332.98,337.5,6158.0,333.28,337.5,332.98,337.5,6158.0
2020-04-29 11:00:00,336.99,337.85,335.22,335.6,15755.0,336.99,337.85,335.22,335.6,15755.0
2020-04-29 11:30:00,335.25,336.0,335.09,336.0,3719.0,335.25,336.0,335.09,336.0,3719.0
2020-04-29 12:00:00,335.52,336.69,335.13,336.55,5104.0,335.52,336.69,335.13,336.55,5104.0
2020-04-29 12:30:00,335.96,337.95,335.86,337.65,3633.0,335.96,337.95,335.86,337.65,3633.0
2020-04-29 13:00:00,338.19,341.29,338.19,339.53,5576.0,338.19,341.29,338.19,339.53,5576.0
2020-04-29 13:30:00,339.3,339.68,338.15,338.81,7331.0,339.3,339.68,338.15,338.81,7331.0
2020-04-29 14:00:00,338.89,340.52,337.89,340.16,12546.0,338.89,340.52,337.89,340.16,12546.0
2020-04-29 14:30:00,339.8,341.58,338.57,340.73,22053.0,339.8,341.58,338.57,340.73,22053.0
2020-04-29 15:00:00,340.6,341.2,339.49,340.5,6730.0,340.6,341.2,339.49,340.5,6730.0
2020-04-29 15:30:00,340.34,341.97,338.25,339.29,17502.0,340.34,341.97,338.25,339.29,17502.0
2020-04-30 09:30:00,332.7,332.7,326.13,329.1,10096.0,332.7,332.7,326.13,329.1,10096.0
2020-04-30 10:00:00,330.25,330.25,327.25,328.79,3324.0,330.25,330.25,327.25,328.79,3324.0
2020-04-30 10:30:00,328.32,330.38,328.32,329.8,7511.0,328.32,330.38,328.32,329.8,7511.0
2020-04-30 11:00:00,329.46,329.94,328.43,328.81,4513.0,329.46,329.94,328.43,328.81,4513.0
2020-04-30 11:30:00,328.05,329.7,327.2,328.18,4125.0,328.05,329.7,327.2,328.18,4125.0
2020-04-30 12:00:00,327.82,328.2,326.79,326.83,10044.0,327.82,328.2,326.79,326.83,10044.0
2020-04-30 12:30:00,327.1,331.86,326.84,330.4,6212.0,327.1,331.86,326.84,330.4,6212.0
2020-04-30 13:00:00,329.33,330.36,328.99,328.99,1200.0,329.33,330.36,328.99,328.99,1200.0
2020-04-30 13:30:00,328.98,328.98,327.8,328.15,2890.0,328.98,328.98,327.8,328.15,2890.0
2020-04-30 14:00:00,327.95,328.93,327.18,328.93,3215.0,327.95,328.93,327.18,328.93,3215.0
2020-04-30 14:30:00,329.19,329.55,327.59,327.74,4490.0,329.19,329.55,327.59,327.74,4490.0
2020-04-30 15:00:00,327.94,329.08,327.33,329.08,6852.0,327.94,329.08,327.33,329.08,6852.0
2020-04-30 15:30:00,328.99,329.0,325.66,326.29,46141.0,328.99,329.0,325.66,326.29,46141.0
2020-05-01 09:30:00,323.54,324.68,318.1,319.46,12440.0,323.54,324.68,318.1,319.46,12440.0
2020-05-01 10:00:00,319.49,320.83,316.85,319.11,9262.0,319.49,320.83,316.85,319.11,9262.0
2020-05-01 10:30:00,319.82,321.3,319.1,320.38,2715.0,319.82,321.3,319.1,320.38,2715.0
2020-05-01 11:00:00,320.26,320.26,319.03,319.25,2424.0,320.26,320.26,319.03,319.25,2424.0
2020-05-01 11:30:00,318.77,319.01,314.81,314.81,9109.0,318.77,319.01,314.81,314.81,9109.0
2020-05-01 12:00:00,315.0,318.2,314.73,317.37,12871.0,315.0,318.2,314.73,317.37,12871.0
2020-05-01 12:30:00,316.63,318.52,316.63,318.52,3235.0,316.63,318.52,316.63,318.52,3235.0
2020-05-01 13:00:00,318.85,319.31,318.09,319.31,3221.0,318.85,319.31,318.09,319.31,3221.0
2020-05-01 13:30:00,319.35,319.88,318.49,318.84,2020.0,319.35,319.88,318.49,318.84,2020.0
2020-05-01 14:00:00,318.52,319.65,318.5,319.65,3701.0,318.52,319.65,318.5,319.65,3701.0
2020-05-01 14:30:00,319.52,320.23,319.01,320.21,2784.0,319.52,320.23,319.01,320.21,2784.0
2020-05-01 15:00:00,320.48,321.82,320.28,321.12,5309.0,320.48,321.82,320.28,321.12,5309.0
2020-05-01 15:30:00,321.27,321.27,318.49,319.83,15998.0,321.27,321.27,318.49,319.83,15998.0
2020-05-04 09:30:00,313.37,315.74,310.77,315.71,6329.0,313.37,315.74,310.77,315.71,6329.0
2020-05-04 10:00:00,315.75,319.8,315.75,317.38,3400.0,315.75,319.8,315.75,317.38,3400.0
2020-05-04 10:30:00,316.8,316.84,315.32,315.89,5654.0,316.8,316.84,315.32,315.89,5654.0
2020-05-04 11:00:00,315.27,317.85,315.26,316.36,13855.0,315.27,317.85,315.26,316.36,13855.0
2020-05-04 11:30:00,316.68,316.96,315.23,315.24,3459.0,316.68,316.96,315.23,315.24,3459.0
2020-05-04 12:00:00,315.12,317.31,314.95,317.31,2405.0,315.12,317.31,314.95,317.31,2405.0
2020-05-04 12:30:00,316.73,316.73,314.95,315.97,2392.0,316.73,316.73,314.95,315.97,2392.0
2020-05-04 13:00:00,315.13,315.83,314.12,315.04,6242.0,315.13,315.83,314.12,315.04,6242.0
2020-05-04 13:30:00,315.06,316.22,315.06,316.22,1727.0,315.06,316.22,315.06,316.22,1727.0
2020-05-04 14:00:00,316.37,317.32,315.28,315.29,4300.0,316.37,317.32,315.28,315.29,4300.0
2020-05-04 14:30:00,315.29,316.41,314.86,316.15,4368.0,315.29,316.41,314.86,316.15,4368.0
2020-05-04 15:00:00,316.16,317.69,316.07,317.68,5016.0,316.16,317.69,316.07,317.68,5016.0
2020-05-04 15:30:00,317.8,318.83,317.17,318.46,19517.0,317.8,318.83,317.17,318.46,19517.0
2020-05-05 09:30:00,321.42,324.21,321.42,322.99,3748.0,321.42,324.21,321.42,322.99,3748.0
2020-05-05 10:00:00,324.8,325.12,320.82,320.82,14719.0,324.8,325.12,320.82,320.82,14719.0
2020-05-05 10:30:00,321.32,321.39,319.91,321.17,4531.0,321.32,321.39,319.91,321.17,4531.0
2020-05-05 11:00:00,321.63,323.51,320.62,321.34,5548.0,321.63,323.51,320.62,321.34,5548.0
2020-05-05 11:30:00,321.46,321.63,319.13,319.82,9884.0,321.46,321.63,319.13,319.82,9884.0
2020-05-05 12:00:00,320.26,320.64,319.62,320.03,6986.0,320.26,320.64,319.62,320.03,6986.0
2020-05-05 12:30:00,319.96,320.5,319.91,320.18,3403.0,319.96,320.5,319.91,320.18,3403.0
2020-05-05 13:00:00,319.75,320.36,318.98,320.0,3796.0,319.75,320.36,318.98,320.0,3796.0
2020-05-05 13:30:00,320.29,320.65,319.5,320.55,2907.0,320.29,320.65,319.5,320.55,2907.0
2020-05-05 14:00:00,320.49,320.96,319.58,320.96,6749.0,320.49,320.96,319.58,320.96,6749.0
2020-05-05 14:30:00,320.96,321.51,320.29,321.51,1620.0,320.96,321.51,320.29,321.51,1620.0
2020-05-05 15:00:00,321.7,321.89,318.7,319.97,5773.0,321.7,321.89,318.7,319.97,5773.0
2020-05-05 15:30:00,319.64,320.2,318.92,319.17,18191.0,319.64,320.2,318.92,319.17,18191.0
2020-05-06 09:30:00,320.75,320.75,314.79,315.03,9893.0,320.75,320.75,314.79,315.03,9893.0
2020-05-06 10:00:00,314.44,317.64,314.42,316.73,3579.0,314.44,317.64,314.42,316.73,3579.0
2020-05-06 10:30:00,316.38,319.66,315.77,318.51,19076.0,316.38,319.66,315.77,318.51,19076.0
2020-05-06 11:00:00,317.66,318.54,317.0,317.65,3995.0,317.66,318.54,317.0,317.65,3995.0
2020-05-06 11:30:00,317.86,319.73,317.86,319.73,5304.0,317.86,319.73,317.86,319.73,5304.0
2020-05-06 12:00:00,319.48,320.93,319.47,319.99,3906.0,319.48,320.93,319.47,319.99,3906.0
2020-05-06 12:30:00,319.98,321.15,319.5,320.99,1200.0,319.98,321.15,319.5,320.99,1200.0
2020-05-06 13:00:00,320.9,320.9,319.65,320.42,1100.0,320.9,320.9,319.65,320.42,1100.0
2020-05-06 13:30:00,320.81,322.24,320.45,321.71,4658.0,320.81,322.24,320.45,321.71,4658.0
2020-05-06 14:00:00,321.02,321.78,319.28,320.47,4603.0,321.02,321.78,319.28,320.47,4603.0
2020-05-06 14:30:00,319.82,320.39,319.62,319.95,1232.0,319.82,320.39,319.62,319.95,1232.0
2020-05-06 15:00:00,319.71,320.21,319.26,319.26,2100.0,319.71,320.21,319.26,319.26,2100.0
2020-05-06 15:30:00,318.37,318.37,316.27,316.7,17383.0,318.37,318.37,316.27,316.7,17383.0
2020-05-07 09:30:00,322.96,324.96,322.18,322.31,2729.0,322.96,324.96,322.18,322.31,2729.0
2020-05-07 10:00:00,323.21,323.21,321.44,321.52,1942.0,323.21,323.21,321.44,321.52,1942.0
2020-05-07 10:30:00,321.65,323.45,321.56,322.27,15000.0,321.65,323.45,321.56,322.27,15000.0
2020-05-07 11:00:00,321.75,323.0,320.81,321.75,9700.0,321.75,323.0,320.81,321.75,9700.0
2020-05-07 11:30:00,322.09,322.51,321.24,321.96,5150.0,322.09,322.51,321.24,321.96,5150.0
2020-05-07 12:00:00,321.97,322.53,321.1,321.49,3010.0,321.97,322.53,321.1,321.49,3010.0
2020-05-07 12:30:00,321.32,321.96,320.67,321.96,5119.0,321.32,321.96,320.67,321.96,5119.0
2020-05-07 13:00:00,322.17,322.59,321.86,322.13,3956.0,322.17,322.59,321.86,322.13,3956.0
2020-05-07 13:30:00,321.89,322.59,321.48,322.13,2215.0,321.89,322.59,321.48,322.13,2215.0
2020-05-07 14:00:00,322.48,322.83,321.58,321.92,5655.0,322.48,322.83,321.58,321.92,5655.0
2020-05-07 14:30:00,321.93,321.93,320.54,321.06,5658.0,321.93,321.93,320.54,321.06,5658.0
2020-05-07 15:00:00,320.86,321.6,318.97,319.47,7158.0,320.86,321.6,318.97,319.47,7158.0
2020-05-07 15:30:00,319.16,320.63,317.9,320.24,19728.0,319.16,320.63,317.9,320.24,19728.0
2020-05-08 09:30:00,324.31,329.4,324.31,329.4,11795.0,324.31,329.4,324.31,329.4,11795.0
2020-05-08 10:00:00,329.55,330.65,328.97,328.97,19543.0,329.55,330.65,328.97,328.97,19543.0
2020-05-08 10:30:00,329.26,332.81,329.26,331.71,10650.0,329.26,332.81,329.26,331.71,10650.0
2020-05-08 11:00:00,332.16,332.16,330.09,331.65,6279.0,332.16,332.16,330.09,331.65,6279.0
2020-05-08 11:30:00,333.28,334.5,332.89,333.81,4600.0,333.28,334.5,332.89,333.81,4600.0
2020-05-08 12:00:00,333.82,333.82,331.24,331.48,14604.0,333.82,333.82,331.24,331.48,14604.0
2020-05-08 12:30:00,331.48,332.28,330.0,330.0,15154.0,331.48,332.28,330.0,330.0,15154.0
2020-05-08 13:00:00,330.63,332.0,330.63,331.9,2909.0,330.63,332.0,330.63,331.9,2909.0
2020-05-08 13:30:00,331.86,332.44,331.53,332.34,10900.0,331.86,332.44,331.53,332.34,10900.0
2020-05-08 14:00:00,332.33,332.82,330.8,330.8,8358.0,332.33,332.82,330.8,330.8,8358.0
2020-05-08 14:30:00,330.8,332.48,329.27,332.0,9436.0,330.8,332.48,329.27,332.0,9436.0
2020-05-08 15:00:00,332.09,332.74,331.34,332.31,6913.0,332.09,332.74,331.34,332.31,6913.0
2020-05-08 15:30:00,332.38,333.16,331.7,332.73,25072.0,332.38,333.16,331.7,332.73,25072.0
2020-05-11 09:30:00,327.0,333.0,325.32,331.24,7482.0,327.0,333.0,325.32,331.24,7482.0
2020-05-11 10:00:00,330.3,333.22,328.95,332.69,3429.0,330.3,333.22,328.95,332.69,3429.0
2020-05-11 10:30:00,332.2,332.56,329.83,332.56,10403.0,332.2,332.56,329.83,332.56,10403.0
2020-05-11 11:00:00,332.76,333.82,332.32,333.78,10739.0,332.76,333.82,332.32,333.78,10739.0
2020-05-11 11:30:00,334.06,334.06,332.51,332.62,4251.0,334.06,334.06,332.51,332.62,4251.0
2020-05-11 12:00:00,332.72,334.37,332.42,334.31,3791.0,332.72,334.37,332.42,334.31,3791.0
2020-05-11 12:30:00,334.32,335.25,334.31,335.25,2764.0,334.32,335.25,334.31,335.25,2764.0
2020-05-11 13:00:00,334.64,335.97,334.34,335.97,2112.0,334.64,335.97,334.34,335.97,2112.0
2020-05-11 13:30:00,336.0,336.29,334.86,334.88,5415.0,336.0,336.29,334.86,334.88,5415.0
2020-05-11 14:00:00,334.83,335.46,333.77,333.91,11206.0,334.83,335.46,333.77,333.91,11206.0
2020-05-11 14:30:00,334.47,337.23,334.23,337.2,4311.0,334.47,337.23,334.23,337.2,4311.0
2020-05-11 15:00:00,337.35,338.18,336.76,337.86,10334.0,337.35,338.18,336.76,337.86,10334.0
2020-05-11 15:30:00,337.47,338.33,334.44,334.97,61040.0,337.47,338.33,334.44,334.97,61040.0
2020-05-12 09:30:00,330.0,336.24,330.0,334.5,18470.0,330.0,336.24,330.0,334.5,18470.0
2020-05-12 10:00:00,335.2,335.23,332.33,332.33,3900.0,335.2,335.23,332.33,332.33,3900.0
2020-05-12 10:30:00,332.55,334.07,332.55,334.07,3015.0,332.55,334.07,332.55,334.07,3015.0
2020-05-12 11:00:00,333.75,335.72,333.55,335.51,12610.0,333.75,335.72,333.55,335.51,12610.0
2020-05-12 11:30:00,335.6,337.69,335.6,337.53,16396.0,335.6,337.69,335.6,337.53,16396.0
2020-05-12 12:00:00,337.53,338.11,336.2,337.2,9339.0,337.53,338.11,336.2,337.2,9339.0
2020-05-12 12:30:00,337.19,337.49,336.45,336.85,3198.0,337.19,337.49,336.45,336.85,3198.0
2020-05-12 13:00:00,337.05,337.05,331.25,331.56,11098.0,337.05,337.05,331.25,331.56,11098.0
2020-05-12 13:30:00,331.55,332.87,328.85,328.87,20863.0,331.55,332.87,328.85,328.87,20863.0
2020-05-12 14:00:00,329.43,329.43,327.73,328.63,3444.0,329.43,329.43,327.73,328.63,3444.0
2020-05-12 14:30:00,329.06,329.68,328.41,328.44,3449.0,329.06,329.68,328.41,328.44,3449.0
2020-05-12 15:00:00,328.13,329.16,326.61,326.87,4548.0,328.13,329.16,326.61,326.87,4548.0
2020-05-12 15:30:00,326.69,327.46,325.44,325.44,43586.0,326.69,327.46,325.44,325.44,43586.0
2020-05-13 09:30:00,325.38,325.38,320.01,323.47,8668.0,325.38,325.38,320.01,323.47,8668.0
2020-05-13 10:00:00,324.32,325.27,322.83,325.09,10673.0,324.32,325.27,322.83,325.09,10673.0
2020-05-13 10:30:00,325.29,325.85,323.67,323.86,10019.0,325.29,325.85,323.67,323.86,10019.0
2020-05-13 11:00:00,324.27,324.91,321.29,321.93,6749.0,324.27,324.91,321.29,321.93,6749.0
2020-05-13 11:30:00,321.56,321.56,316.84,318.15,14864.0,321.56,321.56,316.84,318.15,14864.0
2020-05-13 12:00:00,318.38,319.28,314.13,315.32,6389.0,318.38,319.28,314.13,315.32,6389.0
2020-05-13 12:30:00,316.27,317.56,315.69,316.64,2680.0,316.27,317.56,315.69,316.64,2680.0
2020-05-13 13:00:00,316.77,316.91,315.23,316.22,5202.0,316.77,316.91,315.23,316.22,5202.0
2020-05-13 13:30:00,315.76,315.92,313.42,313.43,4994.0,315.76,315.92,313.42,313.43,4994.0
2020-05-13 14:00:00,313.26,316.77,312.18,316.77,5866.0,313.26,316.77,312.18,316.77,5866.0
2020-05-13 14:30:00,316.8,317.04,315.88,316.26,2969.0,316.8,317.04,315.88,316.26,2969.0
2020-05-13 15:00:00,316.45,317.67,316.42,317.23,6503.0,316.45,317.67,316.42,317.23,6503.0
2020-05-13 15:30:00,317.43,320.43,317.24,319.93,22396.0,317.43,320.43,317.24,319.93,22396.0
2020-05-14 09:30:00,313.91,313.91,305.32,305.32,6978.0,313.91,313.91,305.32,305.32,6978.0
2020-05-14 10:00:00,306.08,306.48,303.19,305.52,10403.0,306.08,306.48,303.19,305.52,10403.0
2020-05-14 10:30:00,305.45,313.56,305.24,313.02,10138.0,305.45,313.56,305.24,313.02,10138.0
2020-05-14 11:00:00,312.28,314.0,310.3,310.31,6231.0,312.28,314.0,310.3,310.31,6231.0
2020-05-14 11:30:00,310.38,310.38,305.16,306.59,8565.0,310.38,310.38,305.16,306.59,8565.0
2020-05-14 12:00:00,306.13,312.32,305.43,310.72,4507.0,306.13,312.32,305.43,310.72,4507.0
2020-05-14 12:30:00,309.92,311.14,307.81,311.14,3029.0,309.92,311.14,307.81,311.14,3029.0
2020-05-14 13:00:00,310.68,312.18,310.22,312.02,3816.0,310.68,312.18,310.22,312.02,3816.0
2020-05-14 13:30:00,312.87,314.07,310.88,311.1,4171.0,312.87,314.07,310.88,311.1,4171.0
2020-05-14 14:00:00,311.17,311.17,308.34,310.15,2000.0,311.17,311.17,308.34,310.15,2000.0
2020-05-14 14:30:00,310.29,310.62,308.0,310.09,2573.0,310.29,310.62,308.0,310.09,2573.0
2020-05-14 15:00:00,309.9,312.11,309.26,312.0,4245.0,309.9,312.11,309.26,312.0,4245.0
2020-05-14 15:30:00,312.17,315.05,310.67,314.89,15046.0,312.17,315.05,310.67,314.89,15046.0
2020-05-15 09:30:00,309.8,315.55,309.8,314.15,4896.0,309.8,315.55,309.8,314.15,4896.0
2020-05-15 10:00:00,314.41,314.42,312.51,313.36,4200.0,314.41,314.42,312.51,313.36,4200.0
2020-05-15 10:30:00,313.77,314.45,312.13,312.83,3042.0,313.77,314.45,312.13,312.83,3042.0
2020-05-15 11:00:00,313.02,313.88,310.97,313.16,2732.0,313.02,313.88,310.97,313.16,2732.0
2020-05-15 11:30:00,313.19,314.28,312.13,313.48,3104.0,313.19,314.28,312.13,313.48,3104.0
2020-05-15 12:00:00,313.4,314.62,313.4,314.29,3748.0,313.4,314.62,313.4,314.29,3748.0
2020-05-15 12:30:00,314.75,315.45,314.08,314.47,4846.0,314.75,315.45,314.08,314.47,4846.0
2020-05-15 13:00:00,314.99,315.57,313.94,315.57,2898.0,314.99,315.57,313.94,315.57,2898.0
2020-05-15 13:30:00,315.55,315.55,314.66,315.07,747.0,315.55,315.55,314.66,315.07,747.0
2020-05-15 14:00:00,315.41,316.98,315.2,316.23,3360.0,315.41,316.98,315.2,316.23,3360.0
2020-05-15 14:30:00,316.2,316.2,313.17,313.32,4267.0,316.2,316.2,313.17,313.32,4267.0
2020-05-15 15:00:00,312.87,314.29,312.87,314.01,6736.0,312.87,314.29,312.87,314.01,6736.0
2020-05-15 15:30:00,314.04,315.87,313.14,315.5,12267.0,314.04,315.87,313.14,315.5,12267.0
2020-05-18 09:30:00,328.07,330.46,326.46,328.53,5891.0,328.07,330.46,326.46,328.53,5891.0
2020-05-18 10:00:00,328.76,329.45,327.94,329.1,1706.0,328.76,329.45,327.94,329.1,1706.0
2020-05-18 10:30:00,329.05,330.41,328.73,329.82,3737.0,329.05,330.41,328.73,329.82,3737.0
2020-05-18 11:00:00,329.71,332.43,329.34,332.0,5652.0,329.71,332.43,329.34,332.0,5652.0
2020-05-18 11:30:00,331.78,332.79,330.65,331.44,2818.0,331.78,332.79,330.65,331.44,2818.0
2020-05-18 12:00:00,331.33,331.87,331.33,331.4,1548.0,331.33,331.87,331.33,331.4,1548.0
2020-05-18 12:30:00,331.46,331.46,329.61,330.61,3870.0,331.46,331.46,329.61,330.61,3870.0
2020-05-18 13:00:00,330.69,332.18,330.57,332.14,1737.0,330.69,332.18,330.57,332.14,1737.0
2020-05-18 13:30:00,332.41,332.41,330.85,331.45,4192.0,332.41,332.41,330.85,331.45,4192.0
2020-05-18 14:00:00,331.57,332.25,330.88,332.25,1700.0,331.57,332.25,330.88,332.25,1700.0
2020-05-18 14:30:00,332.31,332.98,331.15,331.67,4417.0,332.31,332.98,331.15,331.67,4417.0
2020-05-18 15:00:00,331.7,332.46,330.69,330.87,8724.0,331.7,332.46,330.69,330.87,8724.0
2020-05-18 15:30:00,331.11,332.91,329.73,329.75,24479.0,331.11,332.91,329.73,329.75,24479.0
2020-05-19 09:30:00,329.35,332.72,326.94,332.72,2390.0,329.35,332.72,326.94,332.72,2390.0
2020-05-19 10:00:00,332.72,333.56,331.73,332.64,1182.0,332.72,333.56,331.73,332.64,1182.0
2020-05-19 10:30:00,331.93,332.82,331.93,332.82,300.0,331.93,332.82,331.93,332.82,300.0
2020-05-19 11:00:00,333.17,334.0,332.92,333.83,2279.0,333.17,334.0,332.92,333.83,2279.0
2020-05-19 11:30:00,334.09,334.09,332.78,333.35,1100.0,334.09,334.09,332.78,333.35,1100.0
2020-05-19 12:00:00,333.52,333.94,333.52,333.59,1045.0,333.52,333.94,333.52,333.59,1045.0
2020-05-19 12:30:00,333.6,334.23,333.42,334.01,2116.0,333.6,334.23,333.42,334.01,2116.0
2020-05-19 13:00:00,333.75,334.29,332.55,332.94,3809.0,333.75,334.29,332.55,332.94,3809.0
2020-05-19 13:30:00,332.52,333.22,332.36,333.22,800.0,332.52,333.22,332.36,333.22,800.0
2020-05-19 14:00:00,332.96,333.95,332.81,333.49,2138.0,332.96,333.95,332.81,333.49,2138.0
2020-05-19 14:30:00,333.74,334.72,332.03,332.03,2752.0,333.74,334.72,332.03,332.03,2752.0
2020-05-19 15:00:00,331.03,334.13,331.03,332.21,2710.0,331.03,334.13,331.03,332.21,2710.0
2020-05-19 15:30:00,332.28,332.73,327.83,327.84,14838.0,332.28,332.73,327.83,327.84,14838.0
2020-05-20 09:30:00,334.46,334.46,331.91,331.91,5214.0,334.46,334.46,331.91,331.91,5214.0
2020-05-20 10:00:00,333.61,334.28,332.93,332.94,2200.0,333.61,334.28,332.93,332.94,2200.0
2020-05-20 10:30:00,333.32,333.5,331.88,333.13,2288.0,333.32,333.5,331.88,333.13,2288.0
2020-05-20 11:00:00,332.5,334.76,332.49,333.75,3002.0,332.5,334.76,332.49,333.75,3002.0
2020-05-20 11:30:00,333.5,333.95,333.35,333.61,2400.0,333.5,333.95,333.35,333.61,2400.0
2020-05-20 12:00:00,333.27,333.65,333.09,333.12,2650.0,333.27,333.65,333.09,333.12,2650.0
2020-05-20 12:30:00,332.83,333.09,332.45,333.0,1701.0,332.83,333.09,332.45,333.0,1701.0
2020-05-20 13:00:00,332.99,334.12,332.4,333.82,4481.0,332.99,334.12,332.4,333.82,4481.0
2020-05-20 13:30:00,334.11,335.0,333.85,334.56,6957.0,334.11,335.0,333.85,334.56,6957.0
2020-05-20 14:00:00,334.55,335.52,333.49,333.54,11829.0,334.55,335.52,333.49,333.54,11829.0
2020-05-20 14:30:00,333.65,334.81,333.23,334.54,7874.0,333.65,334.81,333.23,334.54,7874.0
2020-05-20 15:00:00,334.76,335.09,333.05,333.67,4912.0,334.76,335.09,333.05,333.67,4912.0
2020-05-20 15:30:00,333.96,334.22,332.61,333.0,14654.0,333.96,334.22,332.61,333.0,14654.0
2020-05-21 09:30:00,333.0,337.33,330.87,335.94,3188.0,333.0,337.33,330.87,335.94,3188.0
2020-05-21 10:00:00,337.23,338.2,336.84,337.06,6101.0,337.23,338.2,336.84,337.06,6101.0
2020-05-21 10:30:00,335.92,336.95,334.08,336.64,6306.0,335.92,336.95,334.08,336.64,6306.0
2020-05-21 11:00:00,336.36,336.36,330.81,331.01,8946.0,336.36,336.36,330.81,331.01,8946.0
2020-05-21 11:30:00,331.82,335.2,331.82,333.84,1398.0,331.82,335.2,331.82,333.84,1398.0
2020-05-21 12:00:00,333.84,335.34,333.84,334.46,3667.0,333.84,335.34,333.84,334.46,3667.0
2020-05-21 12:30:00,333.86,336.03,333.84,335.57,2528.0,333.86,336.03,333.84,335.57,2528.0
2020-05-21 13:00:00,334.66,336.85,334.66,336.66,4400.0,334.66,336.85,334.66,336.66,4400.0
2020-05-21 13:30:00,336.34,337.52,336.19,337.43,4250.0,336.34,337.52,336.19,337.43,4250.0
2020-05-21 14:00:00,337.5,339.2,337.49,338.53,9841.0,337.5,339.2,337.49,338.53,9841.0
2020-05-21 14:30:00,338.45,338.61,337.7,338.1,5298.0,338.45,338.61,337.7,338.1,5298.0
2020-05-21 15:00:00,338.06,339.0,337.89,338.49,6531.0,338.06,339.0,337.89,338.49,6531.0
2020-05-21 15:30:00,338.31,339.35,336.9,339.23,42674.0,338.31,339.35,336.9,339.23,42674.0
2020-05-22 09:30:00,340.35,340.35,337.32,338.27,3810.0,340.35,340.35,337.32,338.27,3810.0
2020-05-22 10:00:00,337.05,337.22,335.22,335.55,2600.0,337.05,337.22,335.22,335.55,2600.0
2020-05-22 10:30:00,335.54,335.54,333.78,334.05,3907.0,335.54,335.54,333.78,334.05,3907.0
2020-05-22 11:00:00,334.68,335.96,334.36,334.47,3886.0,334.68,335.96,334.36,334.47,3886.0
2020-05-22 11:30:00,334.63,336.0,334.55,335.76,4996.0,334.63,336.0,334.55,335.76,4996.0
2020-05-22 12:00:00,335.77,336.9,335.77,336.9,3816.0,335.77,336.9,335.77,336.9,3816.0
2020-05-22 12:30:00,336.9,338.2,336.89,337.94,2812.0,336.9,338.2,336.89,337.94,2812.0
2020-05-22 13:00:00,337.94,338.25,337.75,337.81,2390.0,337.94,338.25,337.75,337.81,2390.0
2020-05-22 13:30:00,337.83,338.23,337.59,337.96,3447.0,337.83,338.23,337.59,337.96,3447.0
2020-05-22 14:00:00,337.98,339.72,337.98,339.18,2500.0,337.98,339.72,337.98,339.18,2500.0
2020-05-22 14:30:00,339.23,339.27,338.61,338.61,2414.0,339.23,339.27,338.61,338.61,2414.0
2020-05-22 15:00:00,338.59,338.59,337.67,338.37,4789.0,338.59,338.59,337.67,338.37,4789.0
2020-05-22 15:30:00,338.44,338.77,337.01,338.76,18287.0,338.44,338.77,337.01,338.76,18287.0
2020-05-26 09:30:00,349.49,351.33,345.4,349.5,12782.0,349.49,351.33,345.4,349.5,12782.0
2020-05-26 10:00:00,350.46,350.8,348.96,350.8,3001.0,350.46,350.8,348.96,350.8,3001.0
2020-05-26 10:30:00,350.01,351.91,349.59,351.29,8136.0,350.01,351.91,349.59,351.29,8136.0
2020-05-26 11:00:00,351.1,351.25,348.14,348.55,5203.0,351.1,351.25,348.14,348.55,5203.0
2020-05-26 11:30:00,349.17,349.66,348.12,349.07,4227.0,349.17,349.66,348.12,349.07,4227.0
2020-05-26 12:00:00,349.63,352.53,348.76,351.41,7105.0,349.63,352.53,348.76,351.41,7105.0
2020-05-26 12:30:00,351.11,352.73,351.11,352.7,2015.0,351.11,352.73,351.11,352.7,2015.0
2020-05-26 13:00:00,353.19,354.94,353.19,354.56,5553.0,353.19,354.94,353.19,354.56,5553.0
2020-05-26 13:30:00,354.29,354.89,353.18,353.18,6243.0,354.29,354.89,353.18,353.18,6243.0
2020-05-26 14:00:00,353.47,353.75,351.37,351.37,4502.0,353.47,353.75,351.37,351.37,4502.0
2020-05-26 14:30:00,351.25,352.86,351.13,351.9,3583.0,351.25,352.86,351.13,351.9,3583.0
2020-05-26 15:00:00,351.7,352.22,351.13,351.91,6765.0,351.7,352.22,351.13,351.91,6765.0
2020-05-26 15:30:00,351.9,351.98,350.64,351.67,42704.0,351.9,351.98,350.64,351.67,42704.0
2020-05-27 09:30:00,353.6,356.64,353.36,356.64,10808.0,353.6,356.64,353.36,356.64,10808.0
2020-05-27 10:00:00,355.39,358.07,355.26,357.72,10251.0,355.39,358.07,355.26,357.72,10251.0
2020-05-27 10:30:00,357.01,357.01,349.74,351.71,7344.0,357.01,357.01,349.74,351.71,7344.0
2020-05-27 11:00:00,351.69,354.08,351.21,353.6,3433.0,351.69,354.08,351.21,353.6,3433.0
2020-05-27 11:30:00,354.45,356.65,353.75,356.62,6390.0,354.45,356.65,353.75,356.62,6390.0
2020-05-27 12:00:00,355.92,356.47,355.36,355.85,5071.0,355.92,356.47,355.36,355.85,5071.0
2020-05-27 12:30:00,356.23,356.5,354.94,355.77,3481.0,356.23,356.5,354.94,355.77,3481.0
2020-05-27 13:00:00,356.31,357.75,356.14,357.25,4842.0,356.31,357.75,356.14,357.25,4842.0
2020-05-27 13:30:00,357.26,357.75,356.65,357.75,4547.0,357.26,357.75,356.65,357.75,4547.0
2020-05-27 14:00:00,357.75,359.66,357.72,359.09,5328.0,357.75,359.66,357.72,359.09,5328.0
2020-05-27 14:30:00,358.77,360.46,358.77,359.98,2720.0,358.77,360.46,358.77,359.98,2720.0
2020-05-27 15:00:00,359.99,360.77,359.59,360.66,1817.0,359.99,360.77,359.59,360.66,1817.0
2020-05-27 15:30:00,360.57,361.96,359.73,361.42,16984.0,360.57,361.96,359.73,361.42,16984.0
2020-05-28 09:30:00,367.23,369.78,364.67,366.88,20389.0,367.23,369.78,364.67,366.88,20389.0
2020-05-28 10:00:00,366.39,372.22,366.22,370.95,6549.0,366.39,372.22,366.22,370.95,6549.0
2020-05-28 10:30:00,370.78,373.63,370.13,372.77,4942.0,370.78,373.63,370.13,372.77,4942.0
2020-05-28 11:00:00,372.76,373.68,371.31,371.5,3540.0,372.76,373.68,371.31,371.5,3540.0
2020-05-28 11:30:00,371.71,372.14,370.32,370.64,5453.0,371.71,372.14,370.32,370.64,5453.0
2020-05-28 12:00:00,370.85,371.87,370.69,371.16,3554.0,370.85,371.87,370.69,371.16,3554.0
2020-05-28 12:30:00,371.21,372.1,370.91,371.13,3634.0,371.21,372.1,370.91,371.13,3634.0
2020-05-28 13:00:00,371.7,371.7,370.79,371.18,3919.0,371.7,371.7,370.79,371.18,3919.0
2020-05-28 13:30:00,371.59,372.21,371.27,371.73,4424.0,371.59,372.21,371.27,371.73,4424.0
2020-05-28 14:00:00,371.85,372.23,371.35,371.35,5573.0,371.85,372.23,371.35,371.35,5573.0
2020-05-28 14:30:00,371.52,372.26,371.0,372.21,8417.0,371.52,372.26,371.0,372.21,8417.0
2020-05-28 15:00:00,372.5,374.69,371.49,371.81,11554.0,372.5,374.69,371.49,371.81,11554.0
2020-05-28 15:30:00,372.05,372.07,368.32,369.9,32707.0,372.05,372.07,368.32,369.9,32707.0
2020-05-29 09:30:00,366.44,370.63,364.02,364.02,13220.0,366.44,370.63,364.02,364.02,13220.0
2020-05-29 10:00:00,363.08,364.16,360.71,362.15,5200.0,363.08,364.16,360.71,362.15,5200.0
2020-05-29 10:30:00,361.74,362.3,360.37,360.9,3237.0,361.74,362.3,360.37,360.9,3237.0
2020-05-29 11:00:00,361.88,363.23,361.51,362.44,3500.0,361.88,363.23,361.51,362.44,3500.0
2020-05-29 11:30:00,361.85,363.63,361.81,363.47,2244.0,361.85,363.63,361.81,363.47,2244.0
2020-05-29 12:00:00,363.45,363.45,361.36,361.99,1996.0,363.45,363.45,361.36,361.99,1996.0
2020-05-29 12:30:00,361.7,362.11,360.27,362.11,4336.0,361.7,362.11,360.27,362.11,4336.0
2020-05-29 13:00:00,361.91,362.81,361.83,361.94,2700.0,361.91,362.81,361.83,361.94,2700.0
2020-05-29 13:30:00,362.12,362.12,360.42,360.69,2548.0,362.12,362.12,360.42,360.69,2548.0
2020-05-29 14:00:00,360.63,363.08,359.78,363.08,3904.0,360.63,363.08,359.78,363.08,3904.0
2020-05-29 14:30:00,363.44,363.44,358.85,362.44,4083.0,363.44,363.44,358.85,362.44,4083.0
2020-05-29 15:00:00,363.38,366.8,361.92,366.09,10989.0,363.38,366.8,361.92,366.09,10989.0
2020-05-29 15:30:00,366.08,374.76,365.01,374.41,113428.0,366.08,374.76,365.01,374.41,113428.0
2020-06-01 09:30:00,372.12,375.0,367.59,371.15,13181.0,372.12,375.0,367.59,371.15,13181.0
2020-06-01 10:00:00,370.32,373.11,369.91,369.91,7654.0,370.32,373.11,369.91,369.91,7654.0
2020-06-01 10:30:00,369.27,370.49,367.78,367.95,3851.0,369.27,370.49,367.78,367.95,3851.0
2020-06-01 11:00:00,368.31,368.31,365.14,365.5,3759.0,368.31,368.31,365.14,365.5,3759.0
2020-06-01 11:30:00,365.43,368.3,364.56,367.88,5486.0,365.43,368.3,364.56,367.88,5486.0
2020-06-01 12:00:00,367.69,368.07,367.15,367.15,1417.0,367.69,368.07,367.15,367.15,1417.0
2020-06-01 12:30:00,366.84,368.04,366.84,367.84,2900.0,366.84,368.04,366.84,367.84,2900.0
2020-06-01 13:00:00,367.99,368.94,367.86,368.83,2428.0,367.99,368.94,367.86,368.83,2428.0
2020-06-01 13:30:00,368.83,369.5,368.42,368.45,4093.0,368.83,369.5,368.42,368.45,4093.0
2020-06-01 14:00:00,368.4,368.75,366.99,367.69,4835.0,368.4,368.75,366.99,367.69,4835.0
2020-06-01 14:30:00,367.9,368.0,365.82,366.17,5572.0,367.9,368.0,365.82,366.17,5572.0
2020-06-01 15:00:00,366.03,366.95,364.56,365.17,9621.0,366.03,366.95,364.56,365.17,9621.0
2020-06-01 15:30:00,365.12,366.04,364.35,365.13,20195.0,365.12,366.04,364.35,365.13,20195.0
2020-06-02 09:30:00,364.01,364.01,354.32,355.93,10476.0,364.01,364.01,354.32,355.93,10476.0
2020-06-02 10:00:00,355.28,359.42,355.27,357.72,15292.0,355.28,359.42,355.27,357.72,15292.0
2020-06-02 10:30:00,358.12,358.12,354.75,355.75,4473.0,358.12,358.12,354.75,355.75,4473.0
2020-06-02 11:00:00,355.65,356.36,354.01,355.95,3010.0,355.65,356.36,354.01,355.95,3010.0
2020-06-02 11:30:00,356.73,357.63,356.25,356.52,4300.0,356.73,357.63,356.25,356.52,4300.0
2020-06-02 12:00:00,356.65,357.88,356.65,357.88,2642.0,356.65,357.88,356.65,357.88,2642.0
2020-06-02 12:30:00,357.83,357.93,357.04,357.74,2700.0,357.83,357.93,357.04,357.74,2700.0
2020-06-02 13:00:00,357.83,358.98,357.82,358.96,1500.0,357.83,358.98,357.82,358.96,1500.0
2020-06-02 13:30:00,359.32,359.87,358.97,359.44,2961.0,359.32,359.87,358.97,359.44,2961.0
2020-06-02 14:00:00,359.69,360.41,358.95,360.17,3072.0,359.69,360.41,358.95,360.17,3072.0
2020-06-02 14:30:00,360.18,361.9,360.03,361.75,5091.0,360.18,361.9,360.03,361.75,5091.0
2020-06-02 15:00:00,361.6,361.6,359.44,359.92,3962.0,361.6,361.6,359.44,359.92,3962.0
2020-06-02 15:30:00,359.9,360.45,359.0,359.99,21245.0,359.9,360.45,359.0,359.99,21245.0
2020-06-03 09:30:00,364.7,364.7,361.53,361.86,2457.0,364.7,364.7,361.53,361.86,2457.0
2020-06-03 10:00:00,362.81,363.85,362.58,362.88,3213.0,362.81,363.85,362.58,362.88,3213.0
2020-06-03 10:30:00,363.88,365.25,362.88,365.12,3875.0,363.88,365.25,362.88,365.12,3875.0
2020-06-03 11:00:00,365.14,367.23,365.14,367.01,5985.0,365.14,367.23,365.14,367.01,5985.0
2020-06-03 11:30:00,367.43,369.42,367.27,367.4,3481.0,367.43,369.42,367.27,367.4,3481.0
2020-06-03 12:00:00,367.94,368.0,364.89,366.02,5349.0,367.94,368.0,364.89,366.02,5349.0
2020-06-03 12:30:00,365.96,367.5,365.55,365.56,4009.0,365.96,367.5,365.55,365.56,4009.0
2020-06-03 13:00:00,365.75,366.63,365.44,365.65,1900.0,365.75,366.63,365.44,365.65,1900.0
2020-06-03 13:30:00,366.17,366.75,365.81,365.83,3120.0,366.17,366.75,365.81,365.83,3120.0
2020-06-03 14:00:00,366.19,368.48,366.19,368.48,2452.0,366.19,368.48,366.19,368.48,2452.0
2020-06-03 14:30:00,367.61,367.71,365.6,366.44,14681.0,367.61,367.71,365.6,366.44,14681.0
2020-06-03 15:00:00,365.91,367.44,365.34,366.85,8187.0,365.91,367.44,365.34,366.85,8187.0
2020-06-03 15:30:00,366.64,367.51,364.96,365.22,36327.0,366.64,367.51,364.96,365.22,36327.0
2020-06-04 09:30:00,361.35,363.9,360.77,363.9,8021.0,361.35,363.9,360.77,363.9,8021.0
2020-06-04 10:00:00,364.06,367.78,364.06,367.44,12155.0,364.06,367.78,364.06,367.44,12155.0
2020-06-04 10:30:00,367.96,371.47,367.96,371.28,22871.0,367.96,371.47,367.96,371.28,22871.0
2020-06-04 11:00:00,371.98,372.5,368.7,368.7,6470.0,371.98,372.5,368.7,368.7,6470.0
2020-06-04 11:30:00,368.52,369.96,368.52,369.55,1883.0,368.52,369.96,368.52,369.55,1883.0
2020-06-04 12:00:00,368.76,369.41,368.64,368.65,5528.0,368.76,369.41,368.64,368.65,5528.0
2020-06-04 12:30:00,368.45,368.45,367.34,367.68,1700.0,368.45,368.45,367.34,367.68,1700.0
2020-06-04 13:00:00,368.01,371.02,368.0,370.05,7386.0,368.01,371.02,368.0,370.05,7386.0
2020-06-04 13:30:00,370.12,371.76,370.12,370.77,2360.0,370.12,371.76,370.12,370.77,2360.0
2020-06-04 14:00:00,371.23,372.0,370.75,371.63,8632.0,371.23,372.0,370.75,371.63,8632.0
2020-06-04 14:30:00,371.63,371.63,369.99,370.77,7750.0,371.63,371.63,369.99,370.77,7750.0
2020-06-04 15:00:00,369.89,370.22,368.4,370.16,17185.0,369.89,370.22,368.4,370.16,17185.0
2020-06-04 15:30:00,370.41,372.68,369.6,372.55,27014.0,370.41,372.68,369.6,372.55,27014.0
2020-06-05 09:30:00,378.0,381.82,375.65,380.75,12403.0,378.0,381.82,375.65,380.75,12403.0
2020-06-05 10:00:00,380.88,383.74,380.42,382.24,8407.0,380.88,383.74,380.42,382.24,8407.0
2020-06-05 10:30:00,382.06,382.47,379.85,382.0,15435.0,382.06,382.47,379.85,382.0,15435.0
2020-06-05 11:00:00,382.89,385.07,382.47,383.97,9061.0,382.89,385.07,382.47,383.97,9061.0
2020-06-05 11:30:00,384.24,384.99,382.76,382.76,3642.0,384.24,384.99,382.76,382.76,3642.0
2020-06-05 12:00:00,382.64,382.64,379.83,380.7,11144.0,382.64,382.64,379.83,380.7,11144.0
2020-06-05 12:30:00,382.78,382.78,382.22,382.22,2340.0,382.78,382.78,382.22,382.22,2340.0
2020-06-05 13:00:00,382.42,382.45,378.87,379.13,5301.0,382.42,382.45,378.87,379.13,5301.0
2020-06-05 13:30:00,379.17,379.77,378.63,379.32,2201.0,379.17,379.77,378.63,379.32,2201.0
2020-06-05 14:00:00,379.84,380.46,378.67,378.67,4239.0,379.84,380.46,378.67,378.67,4239.0
2020-06-05 14:30:00,378.7,379.69,378.34,378.34,2600.0,378.7,379.69,378.34,378.34,2600.0
2020-06-05 15:00:00,378.09,378.33,377.08,377.68,7597.0,378.09,378.33,377.08,377.68,7597.0
2020-06-05 15:30:00,377.38,377.45,374.13,376.95,18064.0,377.38,377.45,374.13,376.95,18064.0
2020-06-08 09:30:00,378.83,380.04,374.71,377.5,17693.0,378.83,380.04,374.71,377.5,17693.0
2020-06-08 10:00:00,377.69,378.63,375.94,378.25,8776.0,377.69,378.63,375.94,378.25,8776.0
2020-06-08 10:30:00,378.72,383.45,378.48,382.52,8971.0,378.72,383.45,378.48,382.52,8971.0
2020-06-08 11:00:00,382.13,382.9,381.29,381.31,4726.0,382.13,382.9,381.29,381.31,4726.0
2020-06-08 11:30:00,381.54,381.54,379.07,379.07,4200.0,381.54,381.54,379.07,379.07,4200.0
2020-06-08 12:00:00,379.44,380.56,379.35,379.98,5703.0,379.44,380.56,379.35,379.98,5703.0
2020-06-08 12:30:00,379.86,382.6,379.86,381.03,16865.0,379.86,382.6,379.86,381.03,16865.0
2020-06-08 13:00:00,381.12,381.14,379.16,379.26,18941.0,381.12,381.14,379.16,379.26,18941.0
2020-06-08 13:30:00,379.03,381.15,378.6,379.42,17967.0,379.03,381.15,378.6,379.42,17967.0
2020-06-08 14:00:00,379.99,381.8,379.99,381.78,5730.0,379.99,381.8,379.99,381.78,5730.0
2020-06-08 14:30:00,381.35,381.35,379.79,380.19,9144.0,381.35,381.35,379.79,380.19,9144.0
2020-06-08 15:00:00,380.2,380.21,378.88,380.08,5561.0,380.2,380.21,378.88,380.08,5561.0
2020-06-08 15:30:00,380.1,381.33,378.57,380.45,42997.0,380.1,381.33,378.57,380.45,42997.0
2020-06-09 09:30:00,370.06,371.74,360.0,361.74,37690.0,370.06,371.74,360.0,361.74,37690.0
2020-06-09 10:00:00,360.39,366.29,360.0,365.02,10192.0,360.39,366.29,360.0,365.02,10192.0
2020-06-09 10:30:00,364.61,369.2,363.82,369.15,11981.0,364.61,369.2,363.82,369.15,11981.0
2020-06-09 11:00:00,368.67,368.99,367.42,368.99,3643.0,368.67,368.99,367.42,368.99,3643.0
2020-06-09 11:30:00,368.19,368.19,365.8,365.81,3000.0,368.19,368.19,365.8,365.81,3000.0
2020-06-09 12:00:00,365.8,366.09,364.79,366.06,4870.0,365.8,366.09,364.79,366.06,4870.0
2020-06-09 12:30:00,366.53,367.49,366.09,367.49,8402.0,366.53,367.49,366.09,367.49,8402.0
2020-06-09 13:00:00,367.01,367.37,366.6,366.87,2251.0,367.01,367.37,366.6,366.87,2251.0
2020-06-09 13:30:00,367.04,368.15,367.03,367.1,5267.0,367.04,368.15,367.03,367.1,5267.0
2020-06-09 14:00:00,367.06,367.29,366.04,366.67,11113.0,367.06,367.29,366.04,366.67,11113.0
2020-06-09 14:30:00,366.27,366.56,365.7,365.93,4664.0,366.27,366.56,365.7,365.93,4664.0
2020-06-09 15:00:00,365.66,368.98,365.66,368.91,4946.0,365.66,368.98,365.66,368.91,4946.0
2020-06-09 15:30:00,369.24,369.24,365.7,366.16,16757.0,369.24,369.24,365.7,366.16,16757.0
2020-06-10 09:30:00,366.01,367.17,360.4,361.81,20745.0,366.01,367.17,360.4,361.81,20745.0
2020-06-10 10:00:00,361.81,364.94,358.06,360.28,7568.0,361.81,364.94,358.06,360.28,7568.0
2020-06-10 10:30:00,360.02,362.61,360.01,362.08,12633.0,360.02,362.61,360.01,362.08,12633.0
2020-06-10 11:00:00,362.06,364.18,361.1,362.41,9160.0,362.06,364.18,361.1,362.41,9160.0
2020-06-10 11:30:00,362.61,364.78,361.91,364.01,13469.0,362.61,364.78,361.91,364.01,13469.0
2020-06-10 12:00:00,364.0,364.78,363.81,364.39,9330.0,364.0,364.78,363.81,364.39,9330.0
2020-06-10 12:30:00,364.57,364.61,363.52,364.02,8412.0,364.57,364.61,363.52,364.02,8412.0
2020-06-10 13:00:00,364.04,364.22,363.45,363.63,10354.0,364.04,364.22,363.45,363.63,10354.0
2020-06-10 13:30:00,363.7,364.22,363.19,363.53,12643.0,363.7,364.22,363.19,363.53,12643.0
2020-06-10 14:00:00,363.79,365.03,363.0,364.29,22775.0,363.79,365.03,363.0,364.29,22775.0
2020-06-10 14:30:00,364.2,364.35,358.77,360.44,13173.0,364.2,364.35,358.77,360.44,13173.0
2020-06-10 15:00:00,360.26,362.65,359.06,362.65,5810.0,360.26,362.65,359.06,362.65,5810.0
2020-06-10 15:30:00,362.72,363.85,361.41,362.21,21100.0,362.72,363.85,361.41,362.21,21100.0
2020-06-11 09:30:00,346.59,351.7,346.49,351.69,8063.0,346.59,351.7,346.49,351.69,8063.0
2020-06-11 10:00:00,351.66,356.06,351.0,351.69,8121.0,351.66,356.06,351.0,351.69,8121.0
2020-06-11 10:30:00,351.37,352.31,349.02,349.02,7301.0,351.37,352.31,349.02,349.02,7301.0
2020-06-11 11:00:00,349.19,351.09,349.04,350.07,8218.0,349.19,351.09,349.04,350.07,8218.0
2020-06-11 11:30:00,350.44,350.44,348.38,349.55,4285.0,350.44,350.44,348.38,349.55,4285.0
2020-06-11 12:00:00,349.79,349.79,348.0,348.58,11022.0,349.79,349.79,348.0,348.58,11022.0
2020-06-11 12:30:00,348.82,349.9,347.33,347.86,9684.0,348.82,349.9,347.33,347.86,9684.0
2020-06-11 13:00:00,347.72,349.66,347.72,348.72,7928.0,347.72,349.66,347.72,348.72,7928.0
2020-06-11 13:30:00,348.58,349.67,348.24,349.42,7882.0,348.58,349.67,348.24,349.42,7882.0
2020-06-11 14:00:00,349.75,349.75,348.36,349.13,6506.0,349.75,349.75,348.36,349.13,6506.0
2020-06-11 14:30:00,348.74,349.02,345.14,345.14,12195.0,348.74,349.02,345.14,345.14,12195.0
2020-06-11 15:00:00,345.71,346.13,342.43,342.81,7000.0,345.71,346.13,342.43,342.81,7000.0
2020-06-11 15:30:00,342.43,345.86,341.48,341.82,26460.0,342.43,345.86,341.48,341.82,26460.0
2020-06-12 09:30:00,354.34,355.82,349.86,350.25,6565.0,354.34,355.82,349.86,350.25,6565.0
2020-06-12 10:00:00,351.73,351.73,349.6,349.84,7023.0,351.73,351.73,349.6,349.84,7023.0
2020-06-12 10:30:00,348.88,349.45,342.33,342.33,5901.0,348.88,349.45,342.33,342.33,5901.0
2020-06-12 11:00:00,341.7,342.62,336.57,339.55,5594.0,341.7,342.62,336.57,339.55,5594.0
2020-06-12 11:30:00,339.42,340.64,338.49,340.44,5894.0,339.42,340.64,338.49,340.44,5894.0
2020-06-12 12:00:00,340.69,340.92,338.63,339.07,7148.0,340.69,340.92,338.63,339.07,7148.0
2020-06-12 12:30:00,339.37,339.46,336.46,337.61,8040.0,339.37,339.46,336.46,337.61,8040.0
2020-06-12 13:00:00,336.36,336.98,332.53,332.69,10068.0,336.36,336.98,332.53,332.69,10068.0
2020-06-12 13:30:00,332.35,332.66,327.65,327.65,8818.0,332.35,332.66,327.65,327.65,8818.0
2020-06-12 14:00:00,327.46,330.85,327.46,328.22,13407.0,327.46,330.85,327.46,328.22,13407.0
2020-06-12 14:30:00,328.64,330.38,327.47,328.83,14417.0,328.64,330.38,327.47,328.83,14417.0
2020-06-12 15:00:00,329.63,330.99,327.23,327.7,10691.0,329.63,330.99,327.23,327.7,10691.0
2020-06-12 15:30:00,327.71,333.82,327.22,333.54,43266.0,327.71,333.82,327.22,333.54,43266.0
2020-06-15 09:30:00,321.54,326.31,320.51,322.05,30993.0,321.54,326.31,320.51,322.05,30993.0
2020-06-15 10:00:00,322.3,324.57,321.01,323.09,13356.0,322.3,324.57,321.01,323.09,13356.0
2020-06-15 10:30:00,322.94,327.24,321.67,327.02,14953.0,322.94,327.24,321.67,327.02,14953.0
2020-06-15 11:00:00,327.25,328.89,324.89,324.89,19388.0,327.25,328.89,324.89,324.89,19388.0
2020-06-15 11:30:00,324.72,325.94,323.61,325.42,11835.0,324.72,325.94,323.61,325.42,11835.0
2020-06-15 12:00:00,325.17,329.38,324.95,329.09,9048.0,325.17,329.38,324.95,329.09,9048.0
2020-06-15 12:30:00,328.13,330.72,327.6,330.45,19287.0,328.13,330.72,327.6,330.45,19287.0
2020-06-15 13:00:00,330.62,332.72,330.34,331.32,12192.0,330.62,332.72,330.34,331.32,12192.0
2020-06-15 13:30:00,331.78,331.78,328.78,329.79,20541.0,331.78,331.78,328.78,329.79,20541.0
2020-06-15 14:00:00,329.91,337.79,329.9,336.4,18012.0,329.91,337.79,329.9,336.4,18012.0
2020-06-15 14:30:00,336.25,336.25,333.7,334.25,14432.0,336.25,336.25,333.7,334.25,14432.0
2020-06-15 15:00:00,334.25,335.91,333.65,334.09,21245.0,334.25,335.91,333.65,334.09,21245.0
2020-06-15 15:30:00,334.13,336.24,332.24,335.72,37940.0,334.13,336.24,332.24,335.72,37940.0
2020-06-16 09:30:00,347.54,347.54,338.39,340.15,15396.0,347.54,347.54,338.39,340.15,15396.0
2020-06-16 10:00:00,340.05,343.07,339.69,342.62,10714.0,340.05,343.07,339.69,342.62,10714.0
2020-06-16 10:30:00,342.87,343.37,335.64,336.22,21780.0,342.87,343.37,335.64,336.22,21780.0
2020-06-16 11:00:00,335.05,341.37,333.28,339.86,13911.0,335.05,341.37,333.28,339.86,13911.0
2020-06-16 11:30:00,339.7,342.27,338.44,340.41,11570.0,339.7,342.27,338.44,340.41,11570.0
2020-06-16 12:00:00,339.79,340.5,338.01,340.02,6765.0,339.79,340.5,338.01,340.02,6765.0
2020-06-16 12:30:00,340.51,342.98,339.41,339.42,7990.0,340.51,342.98,339.41,339.42,7990.0
2020-06-16 13:00:00,339.96,341.89,338.45,339.98,11564.0,339.96,341.89,338.45,339.98,11564.0
2020-06-16 13:30:00,340.49,341.13,338.38,338.82,14262.0,340.49,341.13,338.38,338.82,14262.0
2020-06-16 14:00:00,340.09,342.59,338.6,340.04,10145.0,340.09,342.59,338.6,340.04,10145.0
2020-06-16 14:30:00,340.85,341.37,339.31,339.41,7082.0,340.85,341.37,339.31,339.41,7082.0
2020-06-16 15:00:00,339.72,339.72,336.04,338.16,15438.0,339.72,339.72,336.04,338.16,15438.0
2020-06-16 15:30:00,338.08,339.36,336.03,337.97,50510.0,338.08,339.36,336.03,337.97,50510.0
2020-06-17 09:30:00,340.48,341.19,330.02,331.39,13394.0,340.48,341.19,330.02,331.39,13394.0
2020-06-17 10:00:00,331.34,333.4,329.0,329.35,6139.0,331.34,333.4,329.0,329.35,6139.0
2020-06-17 10:30:00,328.95,332.71,328.88,331.38,8146.0,328.95,332.71,328.88,331.38,8146.0
2020-06-17 11:00:00,330.92,331.38,329.91,330.3,4952.0,330.92,331.38,329.91,330.3,4952.0
2020-06-17 11:30:00,330.43,333.29,330.19,333.29,12035.0,330.43,333.29,330.19,333.29,12035.0
2020-06-17 12:00:00,333.35,336.38,333.08,336.06,11976.0,333.35,336.38,333.08,336.06,11976.0
2020-06-17 12:30:00,336.46,337.72,333.35,333.56,5201.0,336.46,337.72,333.35,333.56,5201.0
2020-06-17 13:00:00,333.75,334.62,333.72,333.91,3567.0,333.75,334.62,333.72,333.91,3567.0
2020-06-17 13:30:00,333.91,334.6,333.68,333.83,4200.0,333.91,334.6,333.68,333.83,4200.0
2020-06-17 14:00:00,333.51,334.48,332.59,333.4,6329.0,333.51,334.48,332.59,333.4,6329.0
2020-06-17 14:30:00,333.82,336.17,333.59,335.25,9948.0,333.82,336.17,333.59,335.25,9948.0
2020-06-17 15:00:00,335.25,335.25,332.18,332.78,9787.0,335.25,335.25,332.18,332.78,9787.0
2020-06-17 15:30:00,332.78,333.85,332.2,332.2,34534.0,332.78,333.85,332.2,332.2,34534.0
2020-06-18 09:30:00,329.54,331.63,328.39,328.39,6482.0,329.54,331.63,328.39,328.39,6482.0
2020-06-18 10:00:00,327.87,329.91,325.72,328.6,23088.0,327.87,329.91,325.72,328.6,23088.0
2020-06-18 10:30:00,328.47,330.64,327.65,330.64,11537.0,328.47,330.64,327.65,330.64,11537.0
2020-06-18 11:00:00,330.63,331.89,330.15,330.78,12717.0,330.63,331.89,330.15,330.78,12717.0
2020-06-18 11:30:00,330.85,331.29,327.11,327.11,11028.0,330.85,331.29,327.11,327.11,11028.0
2020-06-18 12:00:00,327.85,327.95,326.32,327.94,14588.0,327.85,327.95,326.32,327.94,14588.0
2020-06-18 12:30:00,327.71,328.12,327.09,327.38,10715.0,327.71,328.12,327.09,327.38,10715.0
2020-06-18 13:00:00,327.36,329.93,327.35,329.52,10609.0,327.36,329.93,327.35,329.52,10609.0
2020-06-18 13:30:00,329.93,331.29,329.53,330.59,6949.0,329.93,331.29,329.53,330.59,6949.0
2020-06-18 14:00:00,330.3,330.42,329.35,329.98,12952.0,330.3,330.42,329.35,329.98,12952.0
2020-06-18 14:30:00,329.65,329.97,328.79,328.97,10017.0,329.65,329.97,328.79,328.97,10017.0
2020-06-18 15:00:00,328.71,328.71,327.58,328.45,21585.0,328.71,328.71,327.58,328.45,21585.0
2020-06-18 15:30:00,328.32,328.67,326.9,327.83,81378.0,328.32,328.67,326.9,327.83,81378.0
2020-06-19 09:30:00,330.9,332.78,327.47,327.47,42274.0,330.9,332.78,327.47,327.47,42274.0
2020-06-19 10:00:00,328.25,329.14,326.33,326.79,22898.0,328.25,329.14,326.33,326.79,22898.0
2020-06-19 10:30:00,326.56,326.68,324.18,324.23,28933.0,326.56,326.68,324.18,324.23,28933.0
2020-06-19 11:00:00,324.44,328.14,324.44,325.8,33333.0,324.44,328.14,324.44,325.8,33333.0
2020-06-19 11:30:00,325.85,325.86,324.01,324.16,15172.0,325.85,325.86,324.01,324.16,15172.0
2020-06-19 12:00:00,324.16,324.4,320.13,321.3,18070.0,324.16,324.4,320.13,321.3,18070.0
2020-06-19 12:30:00,321.35,323.72,320.62,323.33,11262.0,321.35,323.72,320.62,323.33,11262.0
2020-06-19 13:00:00,323.1,323.76,322.04,322.27,16332.0,323.1,323.76,322.04,322.27,16332.0
2020-06-19 13:30:00,322.27,323.86,320.96,320.96,17103.0,322.27,323.86,320.96,320.96,17103.0
2020-06-19 14:00:00,321.38,322.11,320.18,320.25,20385.0,321.38,322.11,320.18,320.25,20385.0
2020-06-19 14:30:00,320.03,322.64,319.44,320.5,106856.0,320.03,322.64,319.44,320.5,106856.0
2020-06-19 15:00:00,320.58,322.81,319.63,321.35,51909.0,320.58,322.81,319.63,321.35,51909.0
2020-06-19 15:30:00,321.45,323.98,320.62,321.14,170185.0,321.45,323.98,320.62,321.14,170185.0
2020-06-22 09:30:00,319.81,319.81,314.0,318.39,20097.0,319.81,319.81,314.0,318.39,20097.0
2020-06-22 10:00:00,318.34,321.85,317.97,319.81,12240.0,318.34,321.85,317.97,319.81,12240.0
2020-06-22 10:30:00,319.81,322.14,317.66,317.8,25324.0,319.81,322.14,317.66,317.8,25324.0
2020-06-22 11:00:00,317.62,321.22,317.62,320.78,19457.0,317.62,321.22,317.62,320.78,19457.0
2020-06-22 11:30:00,320.8,321.3,320.33,320.54,9298.0,320.8,321.3,320.33,320.54,9298.0
2020-06-22 12:00:00,320.55,321.96,320.37,321.75,9084.0,320.55,321.96,320.37,321.75,9084.0
2020-06-22 12:30:00,321.62,322.32,321.2,321.8,5966.0,321.62,322.32,321.2,321.8,5966.0
2020-06-22 13:00:00,322.19,323.84,322.19,322.53,12958.0,322.19,323.84,322.19,322.53,12958.0
2020-06-22 13:30:00,322.54,322.88,321.99,322.15,2800.0,322.54,322.88,321.99,322.15,2800.0
2020-06-22 14:00:00,322.19,323.36,321.09,323.17,6519.0,322.19,323.36,321.09,323.17,6519.0
2020-06-22 14:30:00,323.09,325.64,323.08,325.58,6824.0,323.09,325.64,323.08,325.58,6824.0
2020-06-22 15:00:00,325.7,325.88,322.84,323.74,12410.0,325.7,325.88,322.84,323.74,12410.0
2020-06-22 15:30:00,324.04,325.88,323.74,325.78,26222.0,324.04,325.88,323.74,325.78,26222.0
2020-06-23 09:30:00,327.87,329.45,325.37,326.06,8694.0,327.87,329.45,325.37,326.06,8694.0
2020-06-23 10:00:00,325.28,325.33,322.0,322.71,4403.0,325.28,325.33,322.0,322.71,4403.0
2020-06-23 10:30:00,322.01,322.53,320.61,321.02,10178.0,322.01,322.53,320.61,321.02,10178.0
2020-06-23 11:00:00,320.52,321.99,320.0,321.13,7138.0,320.52,321.99,320.0,321.13,7138.0
2020-06-23 11:30:00,320.78,320.78,318.14,318.5,5239.0,320.78,320.78,318.14,318.5,5239.0
2020-06-23 12:00:00,318.74,319.2,316.99,317.58,7614.0,318.74,319.2,316.99,317.58,7614.0
2020-06-23 12:30:00,317.87,317.87,316.2,316.25,10160.0,317.87,317.87,316.2,316.25,10160.0
2020-06-23 13:00:00,316.05,318.93,315.87,317.71,15845.0,316.05,318.93,315.87,317.71,15845.0
2020-06-23 13:30:00,317.59,318.88,317.59,318.23,8189.0,317.59,318.88,317.59,318.23,8189.0
2020-06-23 14:00:00,318.22,318.86,317.53,318.63,5900.0,318.22,318.86,317.53,318.63,5900.0
2020-06-23 14:30:00,318.42,319.77,318.31,319.07,19146.0,318.42,319.77,318.31,319.07,19146.0
2020-06-23 15:00:00,318.89,319.13,317.35,317.35,12425.0,318.89,319.13,317.35,317.35,12425.0
2020-06-23 15:30:00,317.35,317.8,316.65,317.13,59565.0,317.35,317.8,316.65,317.13,59565.0
2020-06-24 09:30:00,315.14,316.58,312.73,313.51,10061.0,315.14,316.58,312.73,313.51,10061.0
2020-06-24 10:00:00,313.15,313.6,310.68,312.37,7574.0,313.15,313.6,310.68,312.37,7574.0
2020-06-24 10:30:00,312.71,312.71,309.22,309.88,12319.0,312.71,312.71,309.22,309.88,12319.0
2020-06-24 11:00:00,310.06,310.13,306.45,306.73,7517.0,310.06,310.13,306.45,306.73,7517.0
2020-06-24 11:30:00,306.78,307.18,303.1,304.74,8805.0,306.78,307.18,303.1,304.74,8805.0
2020-06-24 12:00:00,305.18,306.71,304.05,305.81,6294.0,305.18,306.71,304.05,305.81,6294.0
2020-06-24 12:30:00,305.7,306.61,305.08,305.96,5937.0,305.7,306.61,305.08,305.96,5937.0
2020-06-24 13:00:00,305.74,306.07,304.2,304.2,7136.0,305.74,306.07,304.2,304.2,7136.0
2020-06-24 13:30:00,303.98,304.69,303.5,304.69,8748.0,303.98,304.69,303.5,304.69,8748.0
2020-06-24 14:00:00,305.09,307.13,304.21,307.13,8739.0,305.09,307.13,304.21,307.13,8739.0
2020-06-24 14:30:00,306.66,307.11,305.47,306.04,8467.0,306.66,307.11,305.47,306.04,8467.0
2020-06-24 15:00:00,306.3,308.16,306.24,307.43,12618.0,306.3,308.16,306.24,307.43,12618.0
2020-06-24 15:30:00,307.6,308.9,306.57,307.65,61727.0,307.6,308.9,306.57,307.65,61727.0
2020-06-25 09:30:00,302.9,303.73,297.84,298.82,17258.0,302.9,303.73,297.84,298.82,17258.0
2020-06-25 10:00:00,300.5,305.85,300.5,305.85,7213.0,300.5,305.85,300.5,305.85,7213.0
2020-06-25 10:30:00,305.9,305.95,301.64,302.42,8169.0,305.9,305.95,301.64,302.42,8169.0
2020-06-25 11:00:00,302.45,303.5,300.74,303.5,8992.0,302.45,303.5,300.74,303.5,8992.0
2020-06-25 11:30:00,303.47,304.65,300.95,304.27,12287.0,303.47,304.65,300.95,304.27,12287.0
2020-06-25 12:00:00,304.24,306.08,304.17,305.62,5700.0,304.24,306.08,304.17,305.62,5700.0
2020-06-25 12:30:00,305.74,307.66,305.18,306.23,6959.0,305.74,307.66,305.18,306.23,6959.0
2020-06-25 13:00:00,306.22,306.49,304.14,304.54,5117.0,306.22,306.49,304.14,304.54,5117.0
2020-06-25 13:30:00,304.66,306.0,304.51,305.1,9222.0,304.66,306.0,304.51,305.1,9222.0
2020-06-25 14:00:00,304.87,305.47,304.38,305.1,4601.0,304.87,305.47,304.38,305.1,4601.0
2020-06-25 14:30:00,305.07,305.07,304.23,304.65,10083.0,305.07,305.07,304.23,304.65,10083.0
2020-06-25 15:00:00,304.3,308.4,304.08,308.25,8011.0,304.3,308.4,304.08,308.25,8011.0
2020-06-25 15:30:00,308.0,308.83,306.19,308.5,32112.0,308.0,308.83,306.19,308.5,32112.0
2020-06-26 09:30:00,307.97,308.22,304.75,307.02,7975.0,307.97,308.22,304.75,307.02,7975.0
2020-06-26 10:00:00,306.46,307.86,305.34,306.3,5471.0,306.46,307.86,305.34,306.3,5471.0
2020-06-26 10:30:00,306.11,306.22,302.93,303.98,8348.0,306.11,306.22,302.93,303.98,8348.0
2020-06-26 11:00:00,303.82,305.31,303.66,304.63,8596.0,303.82,305.31,303.66,304.63,8596.0
2020-06-26 11:30:00,304.21,304.56,303.07,304.26,6765.0,304.21,304.56,303.07,304.26,6765.0
2020-06-26 12:00:00,304.44,304.45,301.39,302.33,4568.0,304.44,304.45,301.39,302.33,4568.0
2020-06-26 12:30:00,302.37,302.94,301.34,302.59,6490.0,302.37,302.94,301.34,302.59,6490.0
2020-06-26 13:00:00,303.7,304.0,302.49,303.13,6453.0,303.7,304.0,302.49,303.13,6453.0
2020-06-26 13:30:00,303.13,303.44,302.77,303.09,4445.0,303.13,303.44,302.77,303.09,4445.0
2020-06-26 14:00:00,302.78,303.0,300.45,300.45,6731.0,302.78,303.0,300.45,300.45,6731.0
2020-06-26 14:30:00,300.44,300.95,299.18,300.69,8853.0,300.44,300.95,299.18,300.69,8853.0
2020-06-26 15:00:00,301.1,301.31,300.01,300.79,7469.0,301.1,301.31,300.01,300.79,7469.0
2020-06-26 15:30:00,300.8,302.96,298.2,299.13,60890.0,300.8,302.96,298.2,299.13,60890.0
2020-06-29 09:30:00,303.28,304.35,300.02,303.18,7066.0,303.28,304.35,300.02,303.18,7066.0
2020-06-29 10:00:00,303.47,307.19,303.47,306.76,6889.0,303.47,307.19,303.47,306.76,6889.0
2020-06-29 10:30:00,306.97,307.21,305.75,306.46,7134.0,306.97,307.21,305.75,306.46,7134.0
2020-06-29 11:00:00,305.84,306.2,305.42,306.08,3893.0,305.84,306.2,305.42,306.08,3893.0
2020-06-29 11:30:00,306.37,306.7,304.75,305.35,8703.0,306.37,306.7,304.75,305.35,8703.0
2020-06-29 12:00:00,305.07,305.87,304.75,305.87,3770.0,305.07,305.87,304.75,305.87,3770.0
2020-06-29 12:30:00,306.01,306.02,304.33,304.43,7567.0,306.01,306.02,304.33,304.43,7567.0
2020-06-29 13:00:00,304.55,305.67,304.54,305.27,6930.0,304.55,305.67,304.54,305.27,6930.0
2020-06-29 13:30:00,305.26,306.09,304.82,304.92,5412.0,305.26,306.09,304.82,304.92,5412.0
2020-06-29 14:00:00,304.93,304.93,303.87,304.09,3570.0,304.93,304.93,303.87,304.09,3570.0
2020-06-29 14:30:00,304.15,304.69,302.37,303.58,11096.0,304.15,304.69,302.37,303.58,11096.0
2020-06-29 15:00:00,303.6,303.8,302.21,303.41,6068.0,303.6,303.8,302.21,303.41,6068.0
2020-06-29 15:30:00,303.55,305.04,302.35,304.92,39887.0,303.55,305.04,302.35,304.92,39887.0
2020-06-30 09:30:00,302.82,305.1,302.35,305.1,9777.0,302.82,305.1,302.35,305.1,9777.0
2020-06-30 10:00:00,305.46,305.92,304.89,305.92,5733.0,305.46,305.92,304.89,305.92,5733.0
2020-06-30 10:30:00,305.95,308.24,305.87,307.71,6007.0,305.95,308.24,305.87,307.71,6007.0
2020-06-30 11:00:00,307.66,309.5,307.66,309.15,6123.0,307.66,309.5,307.66,309.15,6123.0
2020-06-30 11:30:00,308.45,308.9,307.65,308.9,4249.0,308.45,308.9,307.65,308.9,4249.0
2020-06-30 12:00:00,308.95,310.45,308.33,309.86,4547.0,308.95,310.45,308.33,309.86,4547.0
2020-06-30 12:30:00,309.54,309.81,307.35,308.68,4488.0,309.54,309.81,307.35,308.68,4488.0
2020-06-30 13:00:00,308.4,308.45,307.19,307.69,6892.0,308.4,308.45,307.19,307.69,6892.0
2020-06-30 13:30:00,307.57,309.05,307.15,308.75,4280.0,307.57,309.05,307.15,308.75,4280.0
2020-06-30 14:00:00,308.64,310.19,308.12,310.03,6387.0,308.64,310.19,308.12,310.03,6387.0
2020-06-30 14:30:00,309.89,309.89,309.42,309.78,6084.0,309.89,309.89,309.42,309.78,6084.0
2020-06-30 15:00:00,309.5,311.39,309.34,310.74,16654.0,309.5,311.39,309.34,310.74,16654.0
2020-06-30 15:30:00,310.35,312.55,310.0,310.79,25309.0,310.35,312.55,310.0,310.79,25309.0
2020-07-01 09:30:00,311.66,314.48,308.59,308.59,6810.0,311.66,314.48,308.59,308.59,6810.0
2020-07-01 10:00:00,309.99,312.08,308.44,308.62,5898.0,309.99,312.08,308.44,308.62,5898.0
2020-07-01 10:30:00,308.28,308.52,304.37,305.25,13393.0,308.28,308.52,304.37,305.25,13393.0
2020-07-01 11:00:00,304.76,304.77,300.68,300.68,6220.0,304.76,304.77,300.68,300.68,6220.0
2020-07-01 11:30:00,300.99,303.1,300.9,302.85,6575.0,300.99,303.1,300.9,302.85,6575.0
2020-07-01 12:00:00,303.04,305.22,302.9,305.09,4205.0,303.04,305.22,302.9,305.09,4205.0
2020-07-01 12:30:00,305.04,305.49,304.06,304.06,4624.0,305.04,305.49,304.06,304.06,4624.0
2020-07-01 13:00:00,304.19,304.46,303.37,304.43,4503.0,304.19,304.46,303.37,304.43,4503.0
2020-07-01 13:30:00,304.71,305.2,303.82,303.85,4167.0,304.71,305.2,303.82,303.85,4167.0
2020-07-01 14:00:00,304.24,305.08,304.02,304.52,4801.0,304.24,305.08,304.02,304.52,4801.0
2020-07-01 14:30:00,304.42,304.61,302.95,303.92,6811.0,304.42,304.61,302.95,303.92,6811.0
2020-07-01 15:00:00,303.96,305.06,303.96,304.74,6219.0,303.96,305.06,303.96,304.74,6219.0
2020-07-01 15:30:00,304.87,305.26,303.61,304.19,22834.0,304.87,305.26,303.61,304.19,22834.0
2020-07-02 09:30:00,306.63,306.96,304.57,306.18,18699.0,306.63,306.96,304.57,306.18,18699.0
2020-07-02 10:00:00,305.94,305.94,303.63,303.63,4657.0,305.94,305.94,303.63,303.63,4657.0
2020-07-02 10:30:00,302.72,303.18,299.96,300.64,13964.0,302.72,303.18,299.96,300.64,13964.0
2020-07-02 11:00:00,300.61,300.61,299.36,300.29,7934.0,300.61,300.61,299.36,300.29,7934.0
2020-07-02 11:30:00,300.61,301.46,300.48,301.17,12517.0,300.61,301.46,300.48,301.17,12517.0
2020-07-02 12:00:00,301.13,301.23,299.55,300.57,19441.0,301.13,301.23,299.55,300.57,19441.0
2020-07-02 12:30:00,300.51,301.15,300.28,301.15,6000.0,300.51,301.15,300.28,301.15,6000.0
2020-07-02 13:00:00,301.3,301.61,300.94,301.45,15190.0,301.3,301.61,300.94,301.45,15190.0
2020-07-02 13:30:00,301.56,302.58,301.56,302.01,14636.0,301.56,302.58,301.56,302.01,14636.0
2020-07-02 14:00:00,301.93,301.93,300.7,301.29,40304.0,301.93,301.93,300.7,301.29,40304.0
2020-07-02 14:30:00,301.52,301.75,300.82,300.82,20814.0,301.52,301.75,300.82,300.82,20814.0
2020-07-02 15:00:00,300.7,300.97,299.38,299.7,14952.0,300.7,300.97,299.38,299.7,14952.0
2020-07-02 15:30:00,299.75,299.91,298.01,298.5,34581.0,299.75,299.91,298.01,298.5,34581.0
2020-07-06 09:30:00,304.57,305.18,303.41,304.35,7584.0,304.57,305.18,303.41,304.35,7584.0
2020-07-06 10:00:00,304.22,304.59,300.52,301.63,5214.0,304.22,304.59,300.52,301.63,5214.0
2020-07-06 10:30:00,301.72,302.7,301.72,302.39,5848.0,301.72,302.7,301.72,302.39,5848.0
2020-07-06 11:00:00,302.14,302.77,301.65,301.96,4105.0,302.14,302.77,301.65,301.96,4105.0
2020-07-06 11:30:00,301.95,302.01,301.26,301.71,4826.0,301.95,302.01,301.26,301.71,4826.0
2020-07-06 12:00:00,301.49,303.88,301.34,303.62,8181.0,301.49,303.88,301.34,303.62,8181.0
2020-07-06 12:30:00,303.38,304.13,303.26,303.36,19818.0,303.38,304.13,303.26,303.36,19818.0
2020-07-06 13:00:00,303.5,304.02,303.11,303.61,6561.0,303.5,304.02,303.11,303.61,6561.0
2020-07-06 13:30:00,303.5,304.05,302.95,303.74,16074.0,303.5,304.05,302.95,303.74,16074.0
2020-07-06 14:00:00,303.91,303.91,302.43,302.55,3808.0,303.91,303.91,302.43,302.55,3808.0
2020-07-06 14:30:00,302.5,303.31,302.24,303.26,5915.0,302.5,303.31,302.24,303.26,5915.0
2020-07-06 15:00:00,303.0,304.03,303.0,304.03,8546.0,303.0,304.03,303.0,304.03,8546.0
2020-07-06 15:30:00,304.01,304.91,303.69,304.67,32425.0,304.01,304.91,303.69,304.67,32425.0
2020-07-07 09:30:00,303.26,304.98,300.5,304.33,7603.0,303.26,304.98,300.5,304.33,7603.0
2020-07-07 10:00:00,304.34,304.72,302.2,302.69,13264.0,304.34,304.72,302.2,302.69,13264.0
2020-07-07 10:30:00,302.75,302.96,301.52,302.09,8102.0,302.75,302.96,301.52,302.09,8102.0
2020-07-07 11:00:00,302.1,304.0,302.09,303.16,4378.0,302.1,304.0,302.09,303.16,4378.0
2020-07-07 11:30:00,303.18,303.74,302.58,303.17,4700.0,303.18,303.74,302.58,303.17,4700.0
2020-07-07 12:00:00,303.21,303.55,302.86,303.0,6953.0,303.21,303.55,302.86,303.0,6953.0
2020-07-07 12:30:00,303.16,303.33,302.01,302.03,4617.0,303.16,303.33,302.01,302.03,4617.0
2020-07-07 13:00:00,301.82,301.89,300.76,301.75,4295.0,301.82,301.89,300.76,301.75,4295.0
2020-07-07 13:30:00,301.4,301.42,300.22,300.73,5639.0,301.4,301.42,300.22,300.73,5639.0
2020-07-07 14:00:00,300.68,300.68,299.28,299.46,8360.0,300.68,300.68,299.28,299.46,8360.0
2020-07-07 14:30:00,299.38,299.76,299.09,299.34,7759.0,299.38,299.76,299.09,299.34,7759.0
2020-07-07 15:00:00,299.19,299.68,298.98,299.23,20193.0,299.19,299.68,298.98,299.23,20193.0
2020-07-07 15:30:00,299.24,299.25,296.48,296.94,23945.0,299.24,299.25,296.48,296.94,23945.0
2020-07-08 09:30:00,299.3,300.27,297.58,300.17,6714.0,299.3,300.27,297.58,300.17,6714.0
2020-07-08 10:00:00,299.96,300.09,298.69,298.91,36008.0,299.96,300.09,298.69,298.91,36008.0
2020-07-08 10:30:00,299.33,299.82,298.59,298.79,6352.0,299.33,299.82,298.59,298.79,6352.0
2020-07-08 11:00:00,298.85,298.85,296.27,296.97,6673.0,298.85,298.85,296.27,296.97,6673.0
2020-07-08 11:30:00,297.43,297.69,297.13,297.2,3447.0,297.43,297.69,297.13,297.2,3447.0
2020-07-08 12:00:00,297.14,297.57,296.82,297.46,8080.0,297.14,297.57,296.82,297.46,8080.0
2020-07-08 12:30:00,297.64,297.77,297.15,297.77,4181.0,297.64,297.77,297.15,297.77,4181.0
2020-07-08 13:00:00,297.74,297.79,296.51,296.91,7138.0,297.74,297.79,296.51,296.91,7138.0
2020-07-08 13:30:00,297.12,298.07,297.09,298.0,4800.0,297.12,298.07,297.09,298.0,4800.0
2020-07-08 14:00:00,297.99,299.71,297.9,299.23,9075.0,297.99,299.71,297.9,299.23,9075.0
2020-07-08 14:30:00,299.04,299.69,298.34,299.69,21551.0,299.04,299.69,298.34,299.69,21551.0
2020-07-08 15:00:00,299.81,300.91,299.51,300.39,15708.0,299.81,300.91,299.51,300.39,15708.0
2020-07-08 15:30:00,300.53,302.53,300.2,302.2,70607.0,300.53,302.53,300.2,302.2,70607.0
2020-07-09 09:30:00,301.09,301.09,297.02,297.4,2547.0,301.09,301.09,297.02,297.4,2547.0
2020-07-09 10:00:00,297.38,298.09,294.04,294.6,8028.0,297.38,298.09,294.04,294.6,8028.0
2020-07-09 10:30:00,294.81,294.88,289.9,289.9,7556.0,294.81,294.88,289.9,289.9,7556.0
2020-07-09 11:00:00,289.98,291.29,289.19,289.73,6720.0,289.98,291.29,289.19,289.73,6720.0
2020-07-09 11:30:00,290.44,292.01,290.26,292.0,7984.0,290.44,292.01,290.26,292.0,7984.0
2020-07-09 12:00:00,292.18,292.88,291.97,291.97,2934.0,292.18,292.88,291.97,291.97,2934.0
2020-07-09 12:30:00,292.15,292.88,291.72,291.72,3550.0,292.15,292.88,291.72,291.72,3550.0
2020-07-09 13:00:00,291.92,292.88,291.7,291.7,3832.0,291.92,292.88,291.7,291.7,3832.0
2020-07-09 13:30:00,291.79,292.61,290.61,290.88,2851.0,291.79,292.61,290.61,290.88,2851.0
2020-07-09 14:00:00,290.87,292.54,290.85,292.42,3319.0,290.87,292.54,290.85,292.42,3319.0
2020-07-09 14:30:00,292.33,293.03,292.14,293.03,9563.0,292.33,293.03,292.14,293.03,9563.0
2020-07-09 15:00:00,292.93,293.47,292.17,292.45,4682.0,292.93,293.47,292.17,292.45,4682.0
2020-07-09 15:30:00,292.27,292.27,290.53,290.87,27558.0,292.27,292.27,290.53,290.87,27558.0
2020-07-10 09:30:00,290.56,293.51,289.78,292.61,13107.0,290.56,293.51,289.78,292.61,13107.0
2020-07-10 10:00:00,292.4,293.29,290.59,292.84,13783.0,292.4,293.29,290.59,292.84,13783.0
2020-07-10 10:30:00,292.84,295.65,292.38,295.65,16098.0,292.84,295.65,292.38,295.65,16098.0
2020-07-10 11:00:00,295.11,295.54,294.24,295.08,11921.0,295.11,295.54,294.24,295.08,11921.0
2020-07-10 11:30:00,295.53,295.9,294.82,295.03,14573.0,295.53,295.9,294.82,295.03,14573.0
2020-07-10 12:00:00,295.22,296.42,295.22,295.59,5138.0,295.22,296.42,295.22,295.59,5138.0
2020-07-10 12:30:00,295.66,295.71,294.28,295.4,6779.0,295.66,295.71,294.28,295.4,6779.0
2020-07-10 13:00:00,295.55,295.92,294.35,294.46,10702.0,295.55,295.92,294.35,294.46,10702.0
2020-07-10 13:30:00,294.57,296.47,294.57,296.1,14579.0,294.57,296.47,294.57,296.1,14579.0
2020-07-10 14:00:00,296.19,297.49,295.42,296.58,14827.0,296.19,297.49,295.42,296.58,14827.0
2020-07-10 14:30:00,296.58,297.25,295.92,296.11,21084.0,296.58,297.25,295.92,296.11,21084.0
2020-07-10 15:00:00,296.03,296.73,295.58,296.46,18412.0,296.03,296.73,295.58,296.46,18412.0
2020-07-10 15:30:00,296.32,297.22,295.75,296.24,57215.0,296.32,297.22,295.75,296.24,57215.0
2020-07-13 09:30:00,299.09,299.91,297.33,298.82,13886.0,299.09,299.91,297.33,298.82,13886.0
2020-07-13 10:00:00,297.86,299.01,297.86,298.49,7379.0,297.86,299.01,297.86,298.49,7379.0
2020-07-13 10:30:00,299.09,300.42,298.29,300.4,10405.0,299.09,300.42,298.29,300.4,10405.0
2020-07-13 11:00:00,300.44,300.54,298.69,299.57,2326.0,300.44,300.54,298.69,299.57,2326.0
2020-07-13 11:30:00,299.35,300.82,299.3,300.43,5401.0,299.35,300.82,299.3,300.43,5401.0
2020-07-13 12:00:00,300.49,302.08,300.49,301.98,8744.0,300.49,302.08,300.49,301.98,8744.0
2020-07-13 12:30:00,302.1,303.69,302.1,303.59,12801.0,302.1,303.69,302.1,303.59,12801.0
2020-07-13 13:00:00,303.84,303.99,302.62,303.11,7307.0,303.84,303.99,302.62,303.11,7307.0
2020-07-13 13:30:00,303.32,304.39,302.72,302.92,5772.0,303.32,304.39,302.72,302.92,5772.0
2020-07-13 14:00:00,302.84,302.84,300.36,300.5,5953.0,302.84,302.84,300.36,300.5,5953.0
2020-07-13 14:30:00,300.25,302.86,299.99,301.91,10172.0,300.25,302.86,299.99,301.91,10172.0
2020-07-13 15:00:00,301.58,301.58,298.24,298.24,6800.0,301.58,301.58,298.24,298.24,6800.0
2020-07-13 15:30:00,298.12,298.12,294.86,295.68,38101.0,298.12,298.12,294.86,295.68,38101.0
2020-07-14 09:30:00,294.25,294.88,292.41,294.88,4524.0,294.25,294.88,292.41,294.88,4524.0
2020-07-14 10:00:00,295.52,295.65,293.25,294.62,2900.0,295.52,295.65,293.25,294.62,2900.0
2020-07-14 10:30:00,295.69,298.09,295.28,296.9,13333.0,295.69,298.09,295.28,296.9,13333.0
2020-07-14 11:00:00,296.65,298.01,295.94,297.62,13600.0,296.65,298.01,295.94,297.62,13600.0
2020-07-14 11:30:00,297.53,299.56,297.12,298.89,4621.0,297.53,299.56,297.12,298.89,4621.0
2020-07-14 12:00:00,298.66,299.05,298.04,298.99,4282.0,298.66,299.05,298.04,298.99,4282.0
2020-07-14 12:30:00,298.88,299.16,297.27,297.37,12706.0,298.88,299.16,297.27,297.37,12706.0
2020-07-14 13:00:00,297.38,299.19,297.34,299.19,7139.0,297.38,299.19,297.34,299.19,7139.0
2020-07-14 13:30:00,299.06,299.83,298.24,298.94,9800.0,299.06,299.83,298.24,298.94,9800.0
2020-07-14 14:00:00,298.85,300.54,298.85,300.3,3670.0,298.85,300.54,298.85,300.3,3670.0
2020-07-14 14:30:00,300.41,300.64,299.76,300.12,6797.0,300.41,300.64,299.76,300.12,6797.0
2020-07-14 15:00:00,300.23,301.55,299.81,301.24,9769.0,300.23,301.55,299.81,301.24,9769.0
2020-07-14 15:30:00,301.28,303.34,300.98,303.2,44689.0,301.28,303.34,300.98,303.2,44689.0
2020-07-15 09:30:00,314.72,320.95,312.29,320.95,27190.0,314.72,320.95,312.29,320.95,27190.0
2020-07-15 10:00:00,320.87,322.51,319.33,320.75,10095.0,320.87,322.51,319.33,320.75,10095.0
2020-07-15 10:30:00,321.22,323.68,320.32,321.65,12621.0,321.22,323.68,320.32,321.65,12621.0
2020-07-15 11:00:00,321.44,322.64,320.25,321.72,8832.0,321.44,322.64,320.25,321.72,8832.0
2020-07-15 11:30:00,321.63,322.3,319.74,319.74,4975.0,321.63,322.3,319.74,319.74,4975.0
2020-07-15 12:00:00,320.13,321.97,319.81,321.48,12840.0,320.13,321.97,319.81,321.48,12840.0
2020-07-15 12:30:00,321.58,321.58,320.19,320.98,5401.0,321.58,321.58,320.19,320.98,5401.0
2020-07-15 13:00:00,321.17,321.62,320.7,321.23,10300.0,321.17,321.62,320.7,321.23,10300.0
2020-07-15 13:30:00,321.35,322.25,321.23,321.44,4391.0,321.35,322.25,321.23,321.44,4391.0
2020-07-15 14:00:00,321.28,322.3,320.99,321.66,4700.0,321.28,322.3,320.99,321.66,4700.0
2020-07-15 14:30:00,321.55,322.24,319.8,320.07,9937.0,321.55,322.24,319.8,320.07,9937.0
2020-07-15 15:00:00,320.08,321.8,319.77,321.8,14708.0,320.08,321.8,319.77,321.8,14708.0
2020-07-15 15:30:00,321.78,323.06,321.33,321.78,37077.0,321.78,323.06,321.33,321.78,37077.0
2020-07-16 09:30:00,321.01,323.55,319.51,323.54,5379.0,321.01,323.55,319.51,323.54,5379.0
2020-07-16 10:00:00,322.84,324.0,321.5,322.6,5101.0,322.84,324.0,321.5,322.6,5101.0
2020-07-16 10:30:00,322.88,325.41,322.84,325.41,5450.0,322.88,325.41,322.84,325.41,5450.0
2020-07-16 11:00:00,325.0,327.25,324.79,327.25,5847.0,325.0,327.25,324.79,327.25,5847.0
2020-07-16 11:30:00,327.09,327.72,326.34,326.96,8568.0,327.09,327.72,326.34,326.96,8568.0
2020-07-16 12:00:00,326.96,326.96,325.41,325.41,9172.0,326.96,326.96,325.41,325.41,9172.0
2020-07-16 12:30:00,325.18,325.18,324.17,324.22,1729.0,325.18,325.18,324.17,324.22,1729.0
2020-07-16 13:00:00,324.31,324.72,323.67,323.98,7086.0,324.31,324.72,323.67,323.98,7086.0
2020-07-16 13:30:00,323.95,323.96,321.96,322.31,4013.0,323.95,323.96,321.96,322.31,4013.0
2020-07-16 14:00:00,322.31,323.37,322.13,323.07,9635.0,322.31,323.37,322.13,323.07,9635.0
2020-07-16 14:30:00,323.07,323.58,321.75,321.82,8277.0,323.07,323.58,321.75,321.82,8277.0
2020-07-16 15:00:00,321.76,323.42,321.76,323.42,6431.0,321.76,323.42,321.76,323.42,6431.0
2020-07-16 15:30:00,323.35,323.48,322.02,322.94,37703.0,323.35,323.48,322.02,322.94,37703.0
2020-07-17 09:30:00,325.42,325.78,324.17,324.38,10904.0,325.42,325.78,324.17,324.38,10904.0
2020-07-17 10:00:00,323.58,323.69,322.73,323.5,1781.0,323.58,323.69,322.73,323.5,1781.0
2020-07-17 10:30:00,322.51,324.08,322.28,323.96,11777.0,322.51,324.08,322.28,323.96,11777.0
2020-07-17 11:00:00,324.01,326.55,324.01,325.55,10002.0,324.01,326.55,324.01,325.55,10002.0
2020-07-17 11:30:00,325.68,325.93,324.76,325.93,1700.0,325.68,325.93,324.76,325.93,1700.0
2020-07-17 12:00:00,325.98,326.37,325.48,325.73,4500.0,325.98,326.37,325.48,325.73,4500.0
2020-07-17 12:30:00,325.84,325.84,324.71,325.08,12954.0,325.84,325.84,324.71,325.08,12954.0
2020-07-17 13:00:00,324.94,325.26,324.4,324.67,5618.0,324.94,325.26,324.4,324.67,5618.0
2020-07-17 13:30:00,324.78,325.5,324.53,324.86,3400.0,324.78,325.5,324.53,324.86,3400.0
2020-07-17 14:00:00,324.8,326.16,324.58,325.93,7892.0,324.8,326.16,324.58,325.93,7892.0
2020-07-17 14:30:00,325.71,325.71,324.42,324.75,3850.0,325.71,325.71,324.42,324.75,3850.0
2020-07-17 15:00:00,324.32,325.22,324.05,324.95,8975.0,324.32,325.22,324.05,324.95,8975.0
2020-07-17 15:30:00,325.14,326.94,324.87,326.35,22415.0,325.14,326.94,324.87,326.35,22415.0
2020-07-20 09:30:00,324.85,324.85,322.2,324.29,9940.0,324.85,324.85,322.2,324.29,9940.0
2020-07-20 10:00:00,325.0,325.0,323.36,324.2,4985.0,325.0,325.0,323.36,324.2,4985.0
2020-07-20 10:30:00,324.38,325.36,323.35,324.87,3401.0,324.38,325.36,323.35,324.87,3401.0
2020-07-20 11:00:00,325.01,325.55,323.87,324.45,6190.0,325.01,325.55,323.87,324.45,6190.0
2020-07-20 11:30:00,324.69,325.86,324.69,325.54,4876.0,324.69,325.86,324.69,325.54,4876.0
2020-07-20 12:00:00,324.87,325.36,323.89,323.89,3602.0,324.87,325.36,323.89,323.89,3602.0
2020-07-20 12:30:00,323.64,324.72,323.64,324.72,3965.0,323.64,324.72,323.64,324.72,3965.0
2020-07-20 13:00:00,324.69,325.52,324.2,325.52,1801.0,324.69,325.52,324.2,325.52,1801.0
2020-07-20 13:30:00,325.54,327.22,325.48,326.47,2404.0,325.54,327.22,325.48,326.47,2404.0
2020-07-20 14:00:00,326.22,326.29,325.4,325.69,2803.0,326.22,326.29,325.4,325.69,2803.0
2020-07-20 14:30:00,325.66,325.83,325.37,325.49,1003.0,325.66,325.83,325.37,325.49,1003.0
2020-07-20 15:00:00,325.51,325.99,325.26,325.63,1918.0,325.51,325.99,325.26,325.63,1918.0
2020-07-20 15:30:00,325.38,326.26,324.19,325.14,25584.0,325.38,326.26,324.19,325.14,25584.0
2020-07-21 09:30:00,326.92,331.85,326.89,330.56,5092.0,326.92,331.85,326.89,330.56,5092.0
2020-07-21 10:00:00,330.7,331.25,329.46,329.47,4107.0,330.7,331.25,329.46,329.47,4107.0
2020-07-21 10:30:00,327.54,328.12,326.61,327.36,5768.0,327.54,328.12,326.61,327.36,5768.0
2020-07-21 11:00:00,328.18,330.4,327.96,329.76,4673.0,328.18,330.4,327.96,329.76,4673.0
2020-07-21 11:30:00,329.4,330.91,328.94,328.94,3731.0,329.4,330.91,328.94,328.94,3731.0
2020-07-21 12:00:00,329.6,329.84,328.49,329.24,6432.0,329.6,329.84,328.49,329.24,6432.0
2020-07-21 12:30:00,329.12,329.9,328.73,328.77,3364.0,329.12,329.9,328.73,328.77,3364.0
2020-07-21 13:00:00,329.22,329.59,328.85,329.35,3367.0,329.22,329.59,328.85,329.35,3367.0
2020-07-21 13:30:00,329.21,330.0,329.21,329.33,3895.0,329.21,330.0,329.21,329.33,3895.0
2020-07-21 14:00:00,329.5,329.69,328.84,329.64,2701.0,329.5,329.69,328.84,329.64,2701.0
2020-07-21 14:30:00,329.7,330.76,329.7,329.86,6996.0,329.7,330.76,329.7,329.86,6996.0
2020-07-21 15:00:00,329.64,330.26,328.8,329.82,8613.0,329.64,330.26,328.8,329.82,8613.0
2020-07-21 15:30:00,329.86,330.48,328.92,329.76,26111.0,329.86,330.48,328.92,329.76,26111.0
2020-07-22 09:30:00,329.08,341.19,329.08,341.19,14135.0,329.08,341.19,329.08,341.19,14135.0
2020-07-22 10:00:00,339.81,340.98,336.64,336.65,7254.0,339.81,340.98,336.64,336.65,7254.0
2020-07-22 10:30:00,335.41,337.16,331.12,335.0,10340.0,335.41,337.16,331.12,335.0,10340.0
2020-07-22 11:00:00,336.62,336.99,333.0,334.92,6189.0,336.62,336.99,333.0,334.92,6189.0
2020-07-22 11:30:00,333.3,336.68,329.75,335.75,11174.0,333.3,336.68,329.75,335.75,11174.0
2020-07-22 12:00:00,335.3,338.48,334.46,336.94,9727.0,335.3,338.48,334.46,336.94,9727.0
2020-07-22 12:30:00,337.62,339.02,335.67,338.71,14472.0,337.62,339.02,335.67,338.71,14472.0
2020-07-22 13:00:00,338.45,338.51,335.96,338.51,12005.0,338.45,338.51,335.96,338.51,12005.0
2020-07-22 13:30:00,337.86,338.38,335.41,335.83,7100.0,337.86,338.38,335.41,335.83,7100.0
2020-07-22 14:00:00,335.87,336.8,335.28,336.45,7299.0,335.87,336.8,335.28,336.45,7299.0
2020-07-22 14:30:00,335.95,336.57,334.83,335.28,4636.0,335.95,336.57,334.83,335.28,4636.0
2020-07-22 15:00:00,335.13,336.18,335.12,335.66,6832.0,335.13,336.18,335.12,335.66,6832.0
2020-07-22 15:30:00,335.71,337.9,334.76,337.23,70851.0,335.71,337.9,334.76,337.23,70851.0
2020-07-23 09:30:00,338.88,339.01,334.21,336.35,8851.0,338.88,339.01,334.21,336.35,8851.0
2020-07-23 10:00:00,337.0,337.0,331.87,332.58,10443.0,337.0,337.0,331.87,332.58,10443.0
2020-07-23 10:30:00,332.87,333.64,331.9,331.96,3841.0,332.87,333.64,331.9,331.96,3841.0
2020-07-23 11:00:00,332.83,333.04,330.25,330.38,9259.0,332.83,333.04,330.25,330.38,9259.0
2020-07-23 11:30:00,330.56,331.68,330.24,330.83,5868.0,330.56,331.68,330.24,330.83,5868.0
2020-07-23 12:00:00,331.07,331.08,327.63,328.04,10562.0,331.07,331.08,327.63,328.04,10562.0
2020-07-23 12:30:00,327.88,328.11,325.29,325.68,6900.0,327.88,328.11,325.29,325.68,6900.0
2020-07-23 13:00:00,325.84,326.72,324.71,325.77,6603.0,325.84,326.72,324.71,325.77,6603.0
2020-07-23 13:30:00,325.42,325.43,323.2,323.62,6877.0,325.42,325.43,323.2,323.62,6877.0
2020-07-23 14:00:00,323.92,324.09,321.79,324.06,11392.0,323.92,324.09,321.79,324.06,11392.0
2020-07-23 14:30:00,324.07,324.71,322.86,323.3,4705.0,324.07,324.71,322.86,323.3,4705.0
2020-07-23 15:00:00,323.73,324.34,321.42,321.86,16422.0,323.73,324.34,321.42,321.86,16422.0
2020-07-23 15:30:00,321.74,322.93,320.82,321.91,39263.0,321.74,322.93,320.82,321.91,39263.0
2020-07-24 09:30:00,320.59,322.11,316.62,316.84,16287.0,320.59,322.11,316.62,316.84,16287.0
2020-07-24 10:00:00,317.18,318.64,316.64,317.16,15749.0,317.18,318.64,316.64,317.16,15749.0
2020-07-24 10:30:00,317.03,317.03,313.3,313.3,8197.0,317.03,317.03,313.3,313.3,8197.0
2020-07-24 11:00:00,313.29,314.02,312.44,313.59,14828.0,313.29,314.02,312.44,313.59,14828.0
2020-07-24 11:30:00,313.84,313.84,311.97,312.28,16237.0,313.84,313.84,311.97,312.28,16237.0
2020-07-24 12:00:00,312.27,312.34,311.62,311.89,4901.0,312.27,312.34,311.62,311.89,4901.0
2020-07-24 12:30:00,312.01,312.08,309.07,309.52,5896.0,312.01,312.08,309.07,309.52,5896.0
2020-07-24 13:00:00,309.98,309.98,308.02,309.16,7200.0,309.98,309.98,308.02,309.16,7200.0
2020-07-24 13:30:00,309.25,309.25,307.48,309.04,9732.0,309.25,309.25,307.48,309.04,9732.0
2020-07-24 14:00:00,309.51,310.3,309.31,310.0,5117.0,309.51,310.3,309.31,310.0,5117.0
2020-07-24 14:30:00,310.1,310.14,308.75,309.09,4723.0,310.1,310.14,308.75,309.09,4723.0
2020-07-24 15:00:00,308.85,310.35,308.02,308.02,10451.0,308.85,310.35,308.02,308.02,10451.0
2020-07-24 15:30:00,308.23,309.3,308.07,309.29,23509.0,308.23,309.3,308.07,309.29,23509.0
2020-07-27 09:30:00,308.91,308.91,307.45,307.73,2751.0,308.91,308.91,307.45,307.73,2751.0
2020-07-27 10:00:00,307.46,309.46,305.87,308.92,1748.0,307.46,309.46,305.87,308.92,1748.0
2020-07-27 10:30:00,308.32,308.6,306.29,306.3,3262.0,308.32,308.6,306.29,306.3,3262.0
2020-07-27 11:00:00,305.89,307.26,305.69,306.44,3026.0,305.89,307.26,305.69,306.44,3026.0
2020-07-27 11:30:00,306.38,306.68,306.21,306.21,1370.0,306.38,306.68,306.21,306.21,1370.0
2020-07-27 12:00:00,306.72,307.36,306.42,307.15,750.0,306.72,307.36,306.42,307.15,750.0
2020-07-27 12:30:00,307.38,307.92,307.38,307.92,1202.0,307.38,307.92,307.38,307.92,1202.0
2020-07-27 13:00:00,307.69,307.84,307.21,307.84,1200.0,307.69,307.84,307.21,307.84,1200.0
2020-07-27 13:30:00,308.0,308.12,307.33,307.33,1300.0,308.0,308.12,307.33,307.33,1300.0
2020-07-27 14:00:00,306.73,306.82,305.99,306.32,4017.0,306.73,306.82,305.99,306.32,4017.0
2020-07-27 14:30:00,306.01,306.74,305.28,306.74,6043.0,306.01,306.74,305.28,306.74,6043.0
2020-07-27 15:00:00,306.77,307.48,306.56,306.79,6330.0,306.77,307.48,306.56,306.79,6330.0
2020-07-27 15:30:00,306.68,307.39,305.9,307.28,49468.0,306.68,307.39,305.9,307.28,49468.0
2020-07-28 09:30:00,304.62,308.31,302.36,303.65,17375.0,304.62,308.31,302.36,303.65,17375.0
2020-07-28 10:00:00,304.9,307.42,304.9,306.86,4919.0,304.9,307.42,304.9,306.86,4919.0
2020-07-28 10:30:00,307.0,307.01,304.93,306.46,3842.0,307.0,307.01,304.93,306.46,3842.0
2020-07-28 11:00:00,306.24,307.16,305.44,307.03,5687.0,306.24,307.16,305.44,307.03,5687.0
2020-07-28 11:30:00,307.12,307.98,306.93,307.4,3200.0,307.12,307.98,306.93,307.4,3200.0
2020-07-28 12:00:00,307.19,307.47,306.19,306.65,6657.0,307.19,307.47,306.19,306.65,6657.0
2020-07-28 12:30:00,306.88,306.97,306.07,306.07,11506.0,306.88,306.97,306.07,306.07,11506.0
2020-07-28 13:00:00,306.36,306.6,305.68,306.18,8803.0,306.36,306.6,305.68,306.18,8803.0
2020-07-28 13:30:00,306.48,306.51,306.14,306.28,3100.0,306.48,306.51,306.14,306.28,3100.0
2020-07-28 14:00:00,306.51,306.61,305.53,305.92,801.0,306.51,306.61,305.53,305.92,801.0
2020-07-28 14:30:00,305.82,306.0,305.07,305.07,13238.0,305.82,306.0,305.07,305.07,13238.0
2020-07-28 15:00:00,305.2,306.0,305.08,305.69,2000.0,305.2,306.0,305.08,305.69,2000.0
2020-07-28 15:30:00,305.37,305.37,303.84,304.16,22758.0,305.37,305.37,303.84,304.16,22758.0
2020-07-29 09:30:00,307.15,307.15,304.22,304.85,5161.0,307.15,307.15,304.22,304.85,5161.0
2020-07-29 10:00:00,304.73,304.83,303.11,304.43,8363.0,304.73,304.83,303.11,304.43,8363.0
2020-07-29 10:30:00,304.41,304.73,303.69,303.69,5282.0,304.41,304.73,303.69,303.69,5282.0
2020-07-29 11:00:00,303.82,304.88,303.82,304.5,7094.0,303.82,304.88,303.82,304.5,7094.0
2020-07-29 11:30:00,304.86,305.13,304.38,304.61,6815.0,304.86,305.13,304.38,304.61,6815.0
2020-07-29 12:00:00,304.87,305.22,304.27,304.82,5940.0,304.87,305.22,304.27,304.82,5940.0
2020-07-29 12:30:00,304.82,305.87,304.82,305.16,3800.0,304.82,305.87,304.82,305.16,3800.0
2020-07-29 13:00:00,304.91,304.94,303.68,303.88,4609.0,304.91,304.94,303.68,303.88,4609.0
2020-07-29 13:30:00,303.65,305.41,303.46,305.28,11770.0,303.65,305.41,303.46,305.28,11770.0
2020-07-29 14:00:00,305.13,305.31,304.43,304.5,9225.0,305.13,305.31,304.43,304.5,9225.0
2020-07-29 14:30:00,304.94,305.88,304.57,304.74,4901.0,304.94,305.88,304.57,304.74,4901.0
2020-07-29 15:00:00,304.74,304.74,303.7,303.93,13655.0,304.74,304.74,303.7,303.93,13655.0
2020-07-29 15:30:00,304.18,304.75,303.21,304.0,26772.0,304.18,304.75,303.21,304.0,26772.0
2020-07-30 09:30:00,301.57,302.88,299.29,299.29,6569.0,301.57,302.88,299.29,299.29,6569.0
2020-07-30 10:00:00,298.78,301.72,298.78,300.85,2986.0,298.78,301.72,298.78,300.85,2986.0
2020-07-30 10:30:00,300.85,301.45,300.34,301.42,13513.0,300.85,301.45,300.34,301.42,13513.0
2020-07-30 11:00:00,301.75,303.12,301.51,302.91,12688.0,301.75,303.12,301.51,302.91,12688.0
2020-07-30 11:30:00,303.25,305.83,303.25,305.54,2600.0,303.25,305.83,303.25,305.54,2600.0
2020-07-30 12:00:00,305.78,306.08,304.04,304.5,59789.0,305.78,306.08,304.04,304.5,59789.0
2020-07-30 12:30:00,304.54,305.02,303.32,303.44,6146.0,304.54,305.02,303.32,303.44,6146.0
2020-07-30 13:00:00,303.59,306.21,303.59,305.38,5379.0,303.59,306.21,303.59,305.38,5379.0
2020-07-30 13:30:00,305.03,305.4,304.67,304.92,4505.0,305.03,305.4,304.67,304.92,4505.0
2020-07-30 14:00:00,304.83,304.9,304.06,304.5,6635.0,304.83,304.9,304.06,304.5,6635.0
2020-07-30 14:30:00,304.6,305.09,304.35,304.92,10002.0,304.6,305.09,304.35,304.92,10002.0
2020-07-30 15:00:00,304.95,306.01,304.24,305.46,10062.0,304.95,306.01,304.24,305.46,10062.0
2020-07-30 15:30:00,305.42,305.56,303.99,304.35,16576.0,305.42,305.56,303.99,304.35,16576.0
2020-07-31 09:30:00,304.81,304.81,302.8,303.15,3836.0,304.81,304.81,302.8,303.15,3836.0
2020-07-31 10:00:00,303.51,303.52,302.38,303.09,3463.0,303.51,303.52,302.38,303.09,3463.0
2020-07-31 10:30:00,302.85,304.32,302.6,304.13,7962.0,302.85,304.32,302.6,304.13,7962.0
2020-07-31 11:00:00,304.0,304.91,303.48,304.59,5089.0,304.0,304.91,303.48,304.59,5089.0
2020-07-31 11:30:00,304.16,304.19,303.13,303.38,3402.0,304.16,304.19,303.13,303.38,3402.0
2020-07-31 12:00:00,303.38,303.38,301.56,302.61,5476.0,303.38,303.38,301.56,302.61,5476.0
2020-07-31 12:30:00,302.49,302.89,301.9,302.42,2625.0,302.49,302.89,301.9,302.42,2625.0
2020-07-31 13:00:00,302.43,303.58,302.38,303.41,3693.0,302.43,303.58,302.38,303.41,3693.0
2020-07-31 13:30:00,303.31,304.02,303.31,304.02,1098.0,303.31,304.02,303.31,304.02,1098.0
2020-07-31 14:00:00,303.98,304.35,303.5,303.89,3400.0,303.98,304.35,303.5,303.89,3400.0
2020-07-31 14:30:00,303.69,304.77,303.64,304.77,3257.0,303.69,304.77,303.64,304.77,3257.0
2020-07-31 15:00:00,304.63,304.89,303.94,304.53,2425.0,304.63,304.89,303.94,304.53,2425.0
2020-07-31 15:30:00,304.65,306.83,303.78,306.83,18015.0,304.65,306.83,303.78,306.83,18015.0
2020-08-03 09:30:00,306.69,307.0,303.61,304.7,8959.0,306.69,307.0,303.61,304.7,8959.0
2020-08-03 10:00:00,304.45,305.65,303.41,303.62,5123.0,304.45,305.65,303.41,303.62,5123.0
2020-08-03 10:30:00,303.31,304.91,303.31,304.77,9900.0,303.31,304.91,303.31,304.77,9900.0
2020-08-03 11:00:00,304.99,307.24,304.99,307.11,12892.0,304.99,307.24,304.99,307.11,12892.0
2020-08-03 11:30:00,307.07,309.66,307.07,308.97,3850.0,307.07,309.66,307.07,308.97,3850.0
2020-08-03 12:00:00,308.65,309.41,308.42,309.41,4774.0,308.65,309.41,308.42,309.41,4774.0
2020-08-03 12:30:00,309.13,310.54,309.05,310.22,6755.0,309.13,310.54,309.05,310.22,6755.0
2020-08-03 13:00:00,309.99,310.59,309.55,310.59,7807.0,309.99,310.59,309.55,310.59,7807.0
2020-08-03 13:30:00,310.57,311.86,310.57,311.01,2495.0,310.57,311.86,310.57,311.01,2495.0
2020-08-03 14:00:00,310.62,310.62,310.1,310.34,2800.0,310.62,310.62,310.1,310.34,2800.0
2020-08-03 14:30:00,310.05,311.28,310.03,311.08,8300.0,310.05,311.28,310.03,311.08,8300.0
2020-08-03 15:00:00,310.88,311.13,310.14,310.69,5006.0,310.88,311.13,310.14,310.69,5006.0
2020-08-03 15:30:00,310.59,310.83,309.81,310.82,20204.0,310.59,310.83,309.81,310.82,20204.0
2020-08-04 09:30:00,311.85,314.24,311.85,313.13,4012.0,311.85,314.24,311.85,313.13,4012.0
2020-08-04 10:00:00,313.14,313.38,311.24,312.78,10518.0,313.14,313.38,311.24,312.78,10518.0
2020-08-04 10:30:00,312.43,312.78,311.84,312.34,14481.0,312.43,312.78,311.84,312.34,14481.0
2020-08-04 11:00:00,312.54,314.04,312.54,313.8,3991.0,312.54,314.04,312.54,313.8,3991.0
2020-08-04 11:30:00,313.3,314.09,313.21,313.21,4848.0,313.3,314.09,313.21,313.21,4848.0
2020-08-04 12:00:00,313.13,313.17,311.73,311.99,4516.0,313.13,313.17,311.73,311.99,4516.0
2020-08-04 12:30:00,312.21,312.97,312.21,312.97,4700.0,312.21,312.97,312.21,312.97,4700.0
2020-08-04 13:00:00,313.23,314.25,313.22,313.7,3003.0,313.23,314.25,313.22,313.7,3003.0
2020-08-04 13:30:00,313.7,314.29,313.55,314.23,3507.0,313.7,314.29,313.55,314.23,3507.0
2020-08-04 14:00:00,314.25,315.22,314.18,314.66,3828.0,314.25,315.22,314.18,314.66,3828.0
2020-08-04 14:30:00,314.04,314.89,313.45,314.78,4234.0,314.04,314.89,313.45,314.78,4234.0
2020-08-04 15:00:00,314.94,315.1,314.24,315.1,4752.0,314.94,315.1,314.24,315.1,4752.0
2020-08-04 15:30:00,314.94,315.35,314.4,315.35,17838.0,314.94,315.35,314.4,315.35,17838.0
2020-08-05 09:30:00,316.47,318.04,316.47,317.48,4658.0,316.47,318.04,316.47,317.48,4658.0
2020-08-05 10:00:00,318.38,319.95,317.21,317.49,3830.0,318.38,319.95,317.21,317.49,3830.0
2020-08-05 10:30:00,317.63,318.91,317.44,318.91,13884.0,317.63,318.91,317.44,318.91,13884.0
2020-08-05 11:00:00,318.69,319.67,318.62,319.06,5523.0,318.69,319.67,318.62,319.06,5523.0
2020-08-05 11:30:00,319.09,320.02,319.09,320.02,3949.0,319.09,320.02,319.09,320.02,3949.0
2020-08-05 12:00:00,320.17,321.36,320.0,320.08,5851.0,320.17,321.36,320.0,320.08,5851.0
2020-08-05 12:30:00,320.15,320.76,319.77,320.76,2316.0,320.15,320.76,319.77,320.76,2316.0
2020-08-05 13:00:00,320.96,321.46,320.79,321.46,910.0,320.96,321.46,320.79,321.46,910.0
2020-08-05 13:30:00,321.13,321.41,320.88,321.15,3906.0,321.13,321.41,320.88,321.15,3906.0
2020-08-05 14:00:00,321.17,321.56,321.13,321.56,3073.0,321.17,321.56,321.13,321.56,3073.0
2020-08-05 14:30:00,321.65,321.65,321.37,321.39,2402.0,321.65,321.65,321.37,321.39,2402.0
2020-08-05 15:00:00,321.56,322.39,321.36,322.32,5418.0,321.56,322.39,321.36,322.32,5418.0
2020-08-05 15:30:00,322.39,323.45,321.6,323.02,25551.0,322.39,323.45,321.6,323.02,25551.0
2020-08-06 09:30:00,320.57,322.83,320.57,322.4,4739.0,320.57,322.83,320.57,322.4,4739.0
2020-08-06 10:00:00,322.43,322.43,321.1,321.21,16440.0,322.43,322.43,321.1,321.21,16440.0
2020-08-06 10:30:00,320.73,320.83,319.15,319.59,2913.0,320.73,320.83,319.15,319.59,2913.0
2020-08-06 11:00:00,319.42,320.9,319.34,319.59,5640.0,319.42,320.9,319.34,319.59,5640.0
2020-08-06 11:30:00,319.65,320.09,318.97,319.85,5820.0,319.65,320.09,318.97,319.85,5820.0
2020-08-06 12:00:00,320.09,320.46,319.47,319.47,3220.0,320.09,320.46,319.47,319.47,3220.0
2020-08-06 12:30:00,319.77,321.88,319.77,321.88,8100.0,319.77,321.88,319.77,321.88,8100.0
2020-08-06 13:00:00,322.18,322.54,321.0,321.0,6323.0,322.18,322.54,321.0,321.0,6323.0
2020-08-06 13:30:00,321.1,321.88,321.0,321.11,4601.0,321.1,321.88,321.0,321.11,4601.0
2020-08-06 14:00:00,321.55,322.08,321.55,322.06,1735.0,321.55,322.08,321.55,322.06,1735.0
2020-08-06 14:30:00,322.06,322.78,321.81,322.48,3390.0,322.06,322.78,321.81,322.48,3390.0
2020-08-06 15:00:00,322.53,322.53,321.76,322.22,2958.0,322.53,322.53,321.76,322.22,2958.0
2020-08-06 15:30:00,322.29,322.68,321.21,321.93,20942.0,322.29,322.68,321.21,321.93,20942.0
2020-08-07 09:30:00,318.15,322.64,318.15,322.45,2801.0,318.15,322.64,318.15,322.45,2801.0
2020-08-07 10:00:00,321.88,322.34,319.62,319.89,6247.0,321.88,322.34,319.62,319.89,6247.0
2020-08-07 10:30:00,320.2,321.42,320.2,320.65,5063.0,320.2,321.42,320.2,320.65,5063.0
2020-08-07 11:00:00,320.93,321.52,320.37,320.37,2000.0,320.93,321.52,320.37,320.37,2000.0
2020-08-07 11:30:00,320.64,321.47,320.07,320.07,4524.0,320.64,321.47,320.07,320.07,4524.0
2020-08-07 12:00:00,319.91,320.5,319.75,320.4,4637.0,319.91,320.5,319.75,320.4,4637.0
2020-08-07 12:30:00,320.56,321.83,320.45,321.74,6133.0,320.56,321.83,320.45,321.74,6133.0
2020-08-07 13:00:00,321.96,322.86,321.41,322.55,10730.0,321.96,322.86,321.41,322.55,10730.0
2020-08-07 13:30:00,322.8,323.89,322.19,322.19,8326.0,322.8,323.89,322.19,322.19,8326.0
2020-08-07 14:00:00,322.25,322.5,321.74,321.99,4185.0,322.25,322.5,321.74,321.99,4185.0
2020-08-07 14:30:00,321.84,323.61,321.84,323.04,3362.0,321.84,323.61,321.84,323.04,3362.0
2020-08-07 15:00:00,323.1,323.48,322.33,323.25,4608.0,323.1,323.48,322.33,323.25,4608.0
2020-08-07 15:30:00,323.13,324.45,322.8,324.14,24473.0,323.13,324.45,322.8,324.14,24473.0
2020-08-10 09:30:00,324.68,326.39,324.68,325.87,5206.0,324.68,326.39,324.68,325.87,5206.0
2020-08-10 10:00:00,325.94,326.26,325.04,326.25,2421.0,325.94,326.26,325.04,326.25,2421.0
2020-08-10 10:30:00,326.68,326.87,326.02,326.03,2912.0,326.68,326.87,326.02,326.03,2912.0
2020-08-10 11:00:00,326.06,327.65,325.74,327.48,2275.0,326.06,327.65,325.74,327.48,2275.0
2020-08-10 11:30:00,327.29,328.19,327.27,327.79,4292.0,327.29,328.19,327.27,327.79,4292.0
2020-08-10 12:00:00,327.43,329.59,327.12,329.28,9708.0,327.43,329.59,327.12,329.28,9708.0
2020-08-10 12:30:00,329.15,330.42,329.15,329.56,8370.0,329.15,330.42,329.15,329.56,8370.0
2020-08-10 13:00:00,329.8,330.03,329.66,329.69,3625.0,329.8,330.03,329.66,329.69,3625.0
2020-08-10 13:30:00,329.86,330.57,329.82,330.27,3800.0,329.86,330.57,329.82,330.27,3800.0
2020-08-10 14:00:00,330.41,330.78,329.79,330.09,1912.0,330.41,330.78,329.79,330.09,1912.0
2020-08-10 14:30:00,329.99,330.14,328.57,328.68,7000.0,329.99,330.14,328.57,328.68,7000.0
2020-08-10 15:00:00,328.81,329.55,328.54,329.47,6774.0,328.81,329.55,328.54,329.47,6774.0
2020-08-10 15:30:00,329.35,329.35,328.15,329.28,30485.0,329.35,329.35,328.15,329.28,30485.0
2020-08-11 09:30:00,331.91,334.08,331.91,333.43,7395.0,331.91,334.08,331.91,333.43,7395.0
2020-08-11 10:00:00,333.51,333.67,331.19,332.48,5402.0,333.51,333.67,331.19,332.48,5402.0
2020-08-11 10:30:00,332.76,333.62,331.88,333.26,13045.0,332.76,333.62,331.88,333.26,13045.0
2020-08-11 11:00:00,333.26,333.26,331.78,332.86,4107.0,333.26,333.26,331.78,332.86,4107.0
2020-08-11 11:30:00,332.82,333.28,331.51,333.28,9202.0,332.82,333.28,331.51,333.28,9202.0
2020-08-11 12:00:00,333.0,334.5,332.89,334.38,4118.0,333.0,334.5,332.89,334.38,4118.0
2020-08-11 12:30:00,334.19,334.19,332.6,332.6,5151.0,334.19,334.19,332.6,332.6,5151.0
2020-08-11 13:00:00,332.39,335.49,332.35,335.49,1700.0,332.39,335.49,332.35,335.49,1700.0
2020-08-11 13:30:00,335.3,336.39,335.19,335.71,1510.0,335.3,336.39,335.19,335.71,1510.0
2020-08-11 14:00:00,335.87,336.06,333.87,333.87,1900.0,335.87,336.06,333.87,333.87,1900.0
2020-08-11 14:30:00,333.96,334.81,333.63,334.51,4813.0,333.96,334.81,333.63,334.51,4813.0
2020-08-11 15:00:00,334.35,334.6,331.02,332.42,6858.0,334.35,334.6,331.02,332.42,6858.0
2020-08-11 15:30:00,332.66,333.01,329.86,330.86,23676.0,332.66,333.01,329.86,330.86,23676.0
2020-08-12 09:30:00,332.68,333.29,330.47,332.37,4482.0,332.68,333.29,330.47,332.37,4482.0
2020-08-12 10:00:00,332.0,333.11,331.69,332.68,3633.0,332.0,333.11,331.69,332.68,3633.0
2020-08-12 10:30:00,333.32,335.38,333.08,334.97,7190.0,333.32,335.38,333.08,334.97,7190.0
2020-08-12 11:00:00,334.62,334.83,332.26,332.26,3254.0,334.62,334.83,332.26,332.26,3254.0
2020-08-12 11:30:00,332.63,332.81,331.26,331.27,3702.0,332.63,332.81,331.26,331.27,3702.0
2020-08-12 12:00:00,331.2,331.43,330.63,331.42,2589.0,331.2,331.43,330.63,331.42,2589.0
2020-08-12 12:30:00,331.25,331.84,329.94,329.94,2330.0,331.25,331.84,329.94,329.94,2330.0
2020-08-12 13:00:00,330.24,330.43,329.36,330.32,4500.0,330.24,330.43,329.36,330.32,4500.0
2020-08-12 13:30:00,330.57,330.74,330.15,330.62,3008.0,330.57,330.74,330.15,330.62,3008.0
2020-08-12 14:00:00,330.47,330.89,330.11,330.13,4473.0,330.47,330.89,330.11,330.13,4473.0
2020-08-12 14:30:00,330.11,330.41,329.65,330.0,13346.0,330.11,330.41,329.65,330.0,13346.0
2020-08-12 15:00:00,330.11,331.66,329.98,331.62,16075.0,330.11,331.66,329.98,331.62,16075.0
2020-08-12 15:30:00,331.6,331.95,330.88,331.25,66356.0,331.6,331.95,330.88,331.25,66356.0
2020-08-13 09:30:00,329.44,331.94,329.44,331.43,3137.0,329.44,331.94,329.44,331.43,3137.0
2020-08-13 10:00:00,331.11,331.97,330.95,331.84,3042.0,331.11,331.97,330.95,331.84,3042.0
2020-08-13 10:30:00,331.71,332.34,331.2,332.34,1432.0,331.71,332.34,331.2,332.34,1432.0
2020-08-13 11:00:00,332.13,332.14,330.68,331.0,933.0,332.13,332.14,330.68,331.0,933.0
2020-08-13 11:30:00,331.01,331.18,330.38,331.18,4018.0,331.01,331.18,330.38,331.18,4018.0
2020-08-13 12:00:00,330.95,331.58,330.85,331.21,5511.0,330.95,331.58,330.85,331.21,5511.0
2020-08-13 12:30:00,331.53,331.87,330.98,331.62,2395.0,331.53,331.87,330.98,331.62,2395.0
2020-08-13 13:00:00,331.72,332.0,331.14,331.14,1900.0,331.72,332.0,331.14,331.14,1900.0
2020-08-13 13:30:00,330.68,331.23,330.26,331.07,2136.0,330.68,331.23,330.26,331.07,2136.0
2020-08-13 14:00:00,331.02,331.33,329.9,330.65,4300.0,331.02,331.33,329.9,330.65,4300.0
2020-08-13 14:30:00,330.66,331.82,330.24,330.34,6024.0,330.66,331.82,330.24,330.34,6024.0
2020-08-13 15:00:00,330.58,331.34,330.29,331.11,5069.0,330.58,331.34,330.29,331.11,5069.0
2020-08-13 15:30:00,331.04,331.63,330.74,331.6,22521.0,331.04,331.63,330.74,331.6,22521.0
2020-08-14 09:30:00,329.0,330.16,329.0,330.16,1668.0,329.0,330.16,329.0,330.16,1668.0
2020-08-14 10:00:00,331.37,331.67,331.0,331.0,1134.0,331.37,331.67,331.0,331.0,1134.0
2020-08-14 10:30:00,331.84,332.36,331.13,332.3,5237.0,331.84,332.36,331.13,332.3,5237.0
2020-08-14 11:00:00,332.44,332.44,331.8,331.8,1914.0,332.44,332.44,331.8,331.8,1914.0
2020-08-14 11:30:00,332.11,332.79,331.35,332.6,5820.0,332.11,332.79,331.35,332.6,5820.0
2020-08-14 12:00:00,333.15,333.31,332.69,332.73,800.0,333.15,333.31,332.69,332.73,800.0
2020-08-14 12:30:00,332.77,333.15,331.89,331.89,3640.0,332.77,333.15,331.89,331.89,3640.0
2020-08-14 13:00:00,331.98,333.41,331.86,332.91,3641.0,331.98,333.41,331.86,332.91,3641.0
2020-08-14 13:30:00,333.06,333.47,332.99,333.32,1564.0,333.06,333.47,332.99,333.32,1564.0
2020-08-14 14:00:00,333.14,333.33,332.68,332.68,1254.0,333.14,333.33,332.68,332.68,1254.0
2020-08-14 14:30:00,332.81,332.81,332.09,332.2,1497.0,332.81,332.81,332.09,332.2,1497.0
2020-08-14 15:00:00,332.0,332.09,331.24,331.24,2055.0,332.0,332.09,331.24,331.24,2055.0
2020-08-14 15:30:00,331.19,332.4,330.59,332.34,22540.0,331.19,332.4,330.59,332.34,22540.0
2020-08-17 09:30:00,331.86,333.1,331.86,333.07,2721.0,331.86,333.1,331.86,333.07,2721.0
2020-08-17 10:00:00,332.69,333.47,331.88,333.38,3996.0,332.69,333.47,331.88,333.38,3996.0
2020-08-17 10:30:00,332.98,332.98,331.59,331.59,1700.0,332.98,332.98,331.59,331.59,1700.0
2020-08-17 11:00:00,331.96,332.86,331.5,332.6,6905.0,331.96,332.86,331.5,332.6,6905.0
2020-08-17 11:30:00,332.16,332.28,331.77,331.94,1533.0,332.16,332.28,331.77,331.94,1533.0
2020-08-17 12:00:00,332.13,332.3,331.75,331.99,600.0,332.13,332.3,331.75,331.99,600.0
2020-08-17 12:30:00,332.0,332.06,331.45,332.06,1090.0,332.0,332.06,331.45,332.06,1090.0
2020-08-17 13:00:00,332.06,332.06,331.24,331.3,800.0,332.06,332.06,331.24,331.3,800.0
2020-08-17 13:30:00,331.05,331.66,331.05,331.48,1575.0,331.05,331.66,331.05,331.48,1575.0
2020-08-17 14:00:00,331.45,331.45,330.89,331.25,3100.0,331.45,331.45,330.89,331.25,3100.0
2020-08-17 14:30:00,331.28,331.36,329.78,330.23,2034.0,331.28,331.36,329.78,330.23,2034.0
2020-08-17 15:00:00,330.28,330.89,330.04,330.6,4810.0,330.28,330.89,330.04,330.6,4810.0
2020-08-17 15:30:00,330.54,330.77,329.56,330.38,34503.0,330.54,330.77,329.56,330.38,34503.0
2020-08-18 09:30:00,330.28,331.32,328.92,329.14,6406.0,330.28,331.32,328.92,329.14,6406.0
2020-08-18 10:00:00,329.38,329.38,324.74,324.95,7163.0,329.38,329.38,324.74,324.95,7163.0
2020-08-18 10:30:00,325.13,325.46,324.04,325.46,12501.0,325.13,325.46,324.04,325.46,12501.0
2020-08-18 11:00:00,325.1,325.76,324.82,325.31,3500.0,325.1,325.76,324.82,325.31,3500.0
2020-08-18 11:30:00,325.31,325.67,324.02,324.69,9092.0,325.31,325.67,324.02,324.69,9092.0
2020-08-18 12:00:00,324.71,325.04,323.92,324.32,8110.0,324.71,325.04,323.92,324.32,8110.0
2020-08-18 12:30:00,324.2,324.4,323.05,323.43,1925.0,324.2,324.4,323.05,323.43,1925.0
2020-08-18 13:00:00,323.46,323.47,322.08,322.08,3183.0,323.46,323.47,322.08,322.08,3183.0
2020-08-18 13:30:00,322.34,322.98,322.11,322.65,2392.0,322.34,322.98,322.11,322.65,2392.0
2020-08-18 14:00:00,322.53,322.53,321.33,321.52,1000.0,322.53,322.53,321.33,321.52,1000.0
2020-08-18 14:30:00,321.31,321.44,320.03,320.27,5103.0,321.31,321.44,320.03,320.27,5103.0
2020-08-18 15:00:00,320.41,320.64,319.87,320.03,4733.0,320.41,320.64,319.87,320.03,4733.0
2020-08-18 15:30:00,319.99,321.03,319.56,320.09,32486.0,319.99,321.03,319.56,320.09,32486.0
2020-08-19 09:30:00,321.62,321.62,319.15,320.34,6430.0,321.62,321.62,319.15,320.34,6430.0
2020-08-19 10:00:00,319.98,320.26,317.96,318.94,5489.0,319.98,320.26,317.96,318.94,5489.0
2020-08-19 10:30:00,319.1,319.81,318.54,318.67,4821.0,319.1,319.81,318.54,318.67,4821.0
2020-08-19 11:00:00,318.74,318.74,317.23,317.57,5704.0,318.74,318.74,317.23,317.57,5704.0
2020-08-19 11:30:00,317.9,318.37,317.58,317.81,4952.0,317.9,318.37,317.58,317.81,4952.0
2020-08-19 12:00:00,317.75,318.96,317.34,318.96,8174.0,317.75,318.96,317.34,318.96,8174.0
2020-08-19 12:30:00,318.9,319.12,318.25,318.56,3280.0,318.9,319.12,318.25,318.56,3280.0
2020-08-19 13:00:00,318.35,319.15,318.24,318.66,2468.0,318.35,319.15,318.24,318.66,2468.0
2020-08-19 13:30:00,318.99,318.99,317.9,318.06,3382.0,318.99,318.99,317.9,318.06,3382.0
2020-08-19 14:00:00,318.0,318.33,317.17,317.31,4201.0,318.0,318.33,317.17,317.31,4201.0
2020-08-19 14:30:00,317.53,318.5,317.48,318.5,1400.0,317.53,318.5,317.48,318.5,1400.0
2020-08-19 15:00:00,318.53,319.06,317.93,317.93,3541.0,318.53,319.06,317.93,317.93,3541.0
2020-08-19 15:30:00,318.37,318.39,315.03,316.84,16049.0,318.37,318.39,315.03,316.84,16049.0
2020-08-20 09:30:00,314.05,314.74,313.53,313.54,7776.0,314.05,314.74,313.53,313.54,7776.0
2020-08-20 10:00:00,313.38,314.97,313.38,314.92,7403.0,313.38,314.97,313.38,314.92,7403.0
2020-08-20 10:30:00,314.94,315.93,314.56,314.67,4875.0,314.94,315.93,314.56,314.67,4875.0
2020-08-20 11:00:00,314.52,314.6,313.47,313.75,13142.0,314.52,314.6,313.47,313.75,13142.0
2020-08-20 11:30:00,313.91,315.32,313.91,315.06,2201.0,313.91,315.32,313.91,315.06,2201.0
2020-08-20 12:00:00,314.78,314.78,313.84,314.13,5209.0,314.78,314.78,313.84,314.13,5209.0
2020-08-20 12:30:00,314.15,314.41,313.09,313.11,3460.0,314.15,314.41,313.09,313.11,3460.0
2020-08-20 13:00:00,313.15,313.38,311.67,312.41,5613.0,313.15,313.38,311.67,312.41,5613.0
2020-08-20 13:30:00,312.16,312.45,310.7,311.0,1827.0,312.16,312.45,310.7,311.0,1827.0
2020-08-20 14:00:00,311.06,312.58,311.06,312.11,7390.0,311.06,312.58,311.06,312.11,7390.0
2020-08-20 14:30:00,312.24,313.6,312.07,313.38,14603.0,312.24,313.6,312.07,313.38,14603.0
2020-08-20 15:00:00,313.46,313.67,312.27,312.6,5589.0,313.46,313.67,312.27,312.6,5589.0
2020-08-20 15:30:00,312.69,314.2,312.55,313.24,27534.0,312.69,314.2,312.55,313.24,27534.0
2020-08-21 09:30:00,312.39,314.18,312.18,313.79,8394.0,312.39,314.18,312.18,313.79,8394.0
2020-08-21 10:00:00,314.02,314.02,311.07,311.36,2305.0,314.02,314.02,311.07,311.36,2305.0
2020-08-21 10:30:00,311.35,311.43,309.54,309.55,1722.0,311.35,311.43,309.54,309.55,1722.0
2020-08-21 11:00:00,309.63,309.8,308.0,308.0,4414.0,309.63,309.8,308.0,308.0,4414.0
2020-08-21 11:30:00,308.34,309.0,308.0,308.34,3043.0,308.34,309.0,308.0,308.34,3043.0
2020-08-21 12:00:00,308.6,309.72,308.02,308.02,2820.0,308.6,309.72,308.02,308.02,2820.0
2020-08-21 12:30:00,307.75,307.98,307.28,307.28,1978.0,307.75,307.98,307.28,307.28,1978.0
2020-08-21 13:00:00,307.27,307.94,306.83,307.68,3500.0,307.27,307.94,306.83,307.68,3500.0
2020-08-21 13:30:00,307.8,309.88,307.8,309.66,1800.0,307.8,309.88,307.8,309.66,1800.0
2020-08-21 14:00:00,309.97,310.51,309.73,310.45,3518.0,309.97,310.51,309.73,310.45,3518.0
2020-08-21 14:30:00,310.35,310.58,309.57,310.38,3200.0,310.35,310.58,309.57,310.38,3200.0
2020-08-21 15:00:00,310.25,310.3,309.6,310.26,4200.0,310.25,310.3,309.6,310.26,4200.0
2020-08-21 15:30:00,310.09,310.38,309.65,309.8,19244.0,310.09,310.38,309.65,309.8,19244.0
2020-08-24 09:30:00,313.89,313.89,311.77,313.43,3496.0,313.89,313.89,311.77,313.43,3496.0
2020-08-24 10:00:00,313.43,315.94,313.4,315.31,5696.0,313.43,315.94,313.4,315.31,5696.0
2020-08-24 10:30:00,315.17,316.46,315.17,316.05,2800.0,315.17,316.46,315.17,316.05,2800.0
2020-08-24 11:00:00,315.55,316.55,315.55,315.89,2100.0,315.55,316.55,315.55,315.89,2100.0
2020-08-24 11:30:00,315.8,315.85,312.76,312.77,2500.0,315.8,315.85,312.76,312.77,2500.0
2020-08-24 12:00:00,313.23,314.14,313.11,313.31,1600.0,313.23,314.14,313.11,313.31,1600.0
2020-08-24 12:30:00,313.47,314.13,312.36,313.02,4256.0,313.47,314.13,312.36,313.02,4256.0
2020-08-24 13:00:00,313.18,313.44,312.52,313.09,4100.0,313.18,313.44,312.52,313.09,4100.0
2020-08-24 13:30:00,313.19,313.22,312.68,313.11,4641.0,313.19,313.22,312.68,313.11,4641.0
2020-08-24 14:00:00,313.48,314.47,312.88,314.32,1983.0,313.48,314.47,312.88,314.32,1983.0
2020-08-24 14:30:00,314.4,315.77,314.35,315.68,2128.0,314.4,315.77,314.35,315.68,2128.0
2020-08-24 15:00:00,315.39,315.8,314.76,315.8,2501.0,315.39,315.8,314.76,315.8,2501.0
2020-08-24 15:30:00,315.56,316.51,315.04,316.32,19943.0,315.56,316.51,315.04,316.32,19943.0
2020-08-25 09:30:00,318.95,320.15,318.71,319.6,7056.0,318.95,320.15,318.71,319.6,7056.0
2020-08-25 10:00:00,319.1,319.48,318.09,318.67,5663.0,319.1,319.48,318.09,318.67,5663.0
2020-08-25 10:30:00,318.37,318.72,317.79,318.41,11535.0,318.37,318.72,317.79,318.41,11535.0
2020-08-25 11:00:00,318.16,318.24,316.98,317.0,5248.0,318.16,318.24,316.98,317.0,5248.0
2020-08-25 11:30:00,316.65,316.65,315.32,315.98,7280.0,316.65,316.65,315.32,315.98,7280.0
2020-08-25 12:00:00,315.9,316.76,315.8,316.66,3318.0,315.9,316.76,315.8,316.66,3318.0
2020-08-25 12:30:00,316.48,317.09,316.44,316.46,1200.0,316.48,317.09,316.44,316.46,1200.0
2020-08-25 13:00:00,316.67,317.48,316.43,317.25,2818.0,316.67,317.48,316.43,317.25,2818.0
2020-08-25 13:30:00,317.62,317.73,316.72,317.05,1789.0,317.62,317.73,316.72,317.05,1789.0
2020-08-25 14:00:00,317.02,318.04,317.0,317.02,9924.0,317.02,318.04,317.0,317.02,9924.0
2020-08-25 14:30:00,316.9,317.26,316.14,317.26,2580.0,316.9,317.26,316.14,317.26,2580.0
2020-08-25 15:00:00,317.19,318.05,317.19,318.0,4789.0,317.19,318.05,317.19,318.0,4789.0
2020-08-25 15:30:00,317.99,318.7,317.37,318.59,27791.0,317.99,318.7,317.37,318.59,27791.0
2020-08-26 09:30:00,316.94,318.7,316.57,318.53,5689.0,316.94,318.7,316.57,318.53,5689.0
2020-08-26 10:00:00,319.19,319.74,317.99,318.0,3653.0,319.19,319.74,317.99,318.0,3653.0
2020-08-26 10:30:00,317.91,319.34,317.91,318.5,5608.0,317.91,319.34,317.91,318.5,5608.0
2020-08-26 11:00:00,318.45,318.66,318.13,318.26,4433.0,318.45,318.66,318.13,318.26,4433.0
2020-08-26 11:30:00,318.15,318.21,317.76,317.8,4731.0,318.15,318.21,317.76,317.8,4731.0
2020-08-26 12:00:00,317.95,318.21,317.76,318.0,2015.0,317.95,318.21,317.76,318.0,2015.0
2020-08-26 12:30:00,317.9,319.65,317.9,319.4,3732.0,317.9,319.65,317.9,319.4,3732.0
2020-08-26 13:00:00,318.96,318.96,318.38,318.53,1200.0,318.96,318.96,318.38,318.53,1200.0
2020-08-26 13:30:00,318.44,319.02,318.44,318.86,2130.0,318.44,319.02,318.44,318.86,2130.0
2020-08-26 14:00:00,318.66,319.66,318.4,319.37,2842.0,318.66,319.66,318.4,319.37,2842.0
2020-08-26 14:30:00,319.66,320.3,319.5,320.16,2722.0,319.66,320.3,319.5,320.16,2722.0
2020-08-26 15:00:00,320.1,322.03,320.09,322.03,9352.0,320.1,322.03,320.09,322.03,9352.0
2020-08-26 15:30:00,321.86,322.06,320.55,320.8,20974.0,321.86,322.06,320.55,320.8,20974.0
2020-08-27 09:30:00,322.94,322.94,320.33,321.52,2437.0,322.94,322.94,320.33,321.52,2437.0
2020-08-27 10:00:00,322.52,322.78,320.73,322.78,1914.0,322.52,322.78,320.73,322.78,1914.0
2020-08-27 10:30:00,322.68,322.68,322.08,322.57,1694.0,322.68,322.68,322.08,322.57,1694.0
2020-08-27 11:00:00,322.05,322.51,321.23,321.5,2389.0,322.05,322.51,321.23,321.5,2389.0
2020-08-27 11:30:00,321.5,322.64,321.49,322.5,3953.0,321.5,322.64,321.49,322.5,3953.0
2020-08-27 12:00:00,321.67,322.15,321.44,321.55,2200.0,321.67,322.15,321.44,321.55,2200.0
2020-08-27 12:30:00,321.55,321.55,320.98,321.18,2500.0,321.55,321.55,320.98,321.18,2500.0
2020-08-27 13:00:00,321.0,322.12,320.93,321.71,3878.0,321.0,322.12,320.93,321.71,3878.0
2020-08-27 13:30:00,322.14,322.4,321.43,322.07,3520.0,322.14,322.4,321.43,322.07,3520.0
2020-08-27 14:00:00,322.06,322.76,321.95,321.96,4628.0,322.06,322.76,321.95,321.96,4628.0
2020-08-27 14:30:00,322.05,322.16,321.61,322.16,3846.0,322.05,322.16,321.61,322.16,3846.0
2020-08-27 15:00:00,322.28,323.55,322.21,323.24,9012.0,322.28,323.55,322.21,323.24,9012.0
2020-08-27 15:30:00,323.23,323.43,321.46,321.76,44197.0,323.23,323.43,321.46,321.76,44197.0
2020-08-28 09:30:00,323.0,323.29,321.56,321.56,2276.0,323.0,323.29,321.56,321.56,2276.0
2020-08-28 10:00:00,321.95,322.92,321.42,321.42,3600.0,321.95,322.92,321.42,321.42,3600.0
2020-08-28 10:30:00,321.75,321.77,319.3,319.38,2620.0,321.75,321.77,319.3,319.38,2620.0
2020-08-28 11:00:00,319.26,319.69,318.0,318.0,2319.0,319.26,319.69,318.0,318.0,2319.0
2020-08-28 11:30:00,317.99,319.04,317.57,319.04,3514.0,317.99,319.04,317.57,319.04,3514.0
2020-08-28 12:00:00,319.0,319.0,318.11,318.32,1702.0,319.0,319.0,318.11,318.32,1702.0
2020-08-28 12:30:00,318.14,318.9,317.8,318.9,1166.0,318.14,318.9,317.8,318.9,1166.0
2020-08-28 13:00:00,318.67,318.67,317.69,317.84,2200.0,318.67,318.67,317.69,317.84,2200.0
2020-08-28 13:30:00,317.74,317.99,317.11,317.27,3930.0,317.74,317.99,317.11,317.27,3930.0
2020-08-28 14:00:00,317.27,317.92,316.54,316.76,3519.0,317.27,317.92,316.54,316.76,3519.0
2020-08-28 14:30:00,316.46,317.52,316.35,317.07,2900.0,316.46,317.52,316.35,317.07,2900.0
2020-08-28 15:00:00,316.85,317.75,316.32,317.69,4300.0,316.85,317.75,316.32,317.69,4300.0
2020-08-28 15:30:00,317.64,317.82,316.22,316.35,26053.0,317.64,317.82,316.22,316.35,26053.0
2020-08-31 09:30:00,307.02,311.03,305.63,305.63,13238.0,307.02,311.03,305.63,305.63,13238.0
2020-08-31 10:00:00,305.32,306.8,304.29,304.29,11918.0,305.32,306.8,304.29,304.29,11918.0
2020-08-31 10:30:00,304.37,305.95,304.22,305.86,8638.0,304.37,305.95,304.22,305.86,8638.0
2020-08-31 11:00:00,305.63,307.96,305.63,306.39,7587.0,305.63,307.96,305.63,306.39,7587.0
2020-08-31 11:30:00,306.11,306.79,305.9,306.66,3542.0,306.11,306.79,305.9,306.66,3542.0
2020-08-31 12:00:00,306.63,307.32,306.46,307.22,5385.0,306.63,307.32,306.46,307.22,5385.0
2020-08-31 12:30:00,307.18,308.66,307.05,308.5,4757.0,307.18,308.66,307.05,308.5,4757.0
2020-08-31 13:00:00,308.69,309.6,308.27,309.35,6445.0,308.69,309.6,308.27,309.35,6445.0
2020-08-31 13:30:00,309.51,310.88,309.44,310.59,4838.0,309.51,310.88,309.44,310.59,4838.0
2020-08-31 14:00:00,310.45,310.45,309.42,310.11,5003.0,310.45,310.45,309.42,310.11,5003.0
2020-08-31 14:30:00,310.32,310.99,310.14,310.6,4900.0,310.32,310.99,310.14,310.6,4900.0
2020-08-31 15:00:00,310.57,312.41,310.5,312.41,10012.0,310.57,312.41,310.5,312.41,10012.0
2020-08-31 15:30:00,312.35,314.95,311.95,313.51,65501.0,312.35,314.95,311.95,313.51,65501.0
2020-09-01 09:30:00,312.28,315.0,311.3,314.63,11599.0,312.28,315.0,311.3,314.63,11599.0
2020-09-01 10:00:00,314.63,317.92,314.62,317.92,11527.0,314.63,317.92,314.62,317.92,11527.0
2020-09-01 10:30:00,317.46,318.16,317.0,317.65,12228.0,317.46,318.16,317.0,317.65,12228.0
2020-09-01 11:00:00,317.63,317.73,315.45,315.7,8882.0,317.63,317.73,315.45,315.7,8882.0
2020-09-01 11:30:00,315.95,316.94,315.75,316.94,8302.0,315.95,316.94,315.75,316.94,8302.0
2020-09-01 12:00:00,316.28,317.21,316.27,317.11,4700.0,316.28,317.21,316.27,317.11,4700.0
2020-09-01 12:30:00,317.35,317.82,317.24,317.8,3055.0,317.35,317.82,317.24,317.8,3055.0
2020-09-01 13:00:00,317.67,317.93,315.81,316.35,7129.0,317.67,317.93,315.81,316.35,7129.0
2020-09-01 13:30:00,316.33,317.03,314.87,314.87,6331.0,316.33,317.03,314.87,314.87,6331.0
2020-09-01 14:00:00,314.88,316.0,314.85,315.65,7558.0,314.88,316.0,314.85,315.65,7558.0
2020-09-01 14:30:00,315.69,316.24,315.44,315.99,8588.0,315.69,316.24,315.44,315.99,8588.0
2020-09-01 15:00:00,315.85,315.85,313.61,313.61,7843.0,315.85,315.85,313.61,313.61,7843.0
2020-09-01 15:30:00,313.78,315.02,312.76,314.89,32327.0,313.78,315.02,312.76,314.89,32327.0
2020-09-02 09:30:00,316.5,316.5,313.98,316.06,6561.0,316.5,316.5,313.98,316.06,6561.0
2020-09-02 10:00:00,315.18,318.96,315.18,318.66,4758.0,315.18,318.96,315.18,318.66,4758.0
2020-09-02 10:30:00,318.98,320.2,318.54,319.81,6966.0,318.98,320.2,318.54,319.81,6966.0
2020-09-02 11:00:00,319.92,320.54,319.64,320.18,10414.0,319.92,320.54,319.64,320.18,10414.0
2020-09-02 11:30:00,320.1,321.75,320.01,321.54,10228.0,320.1,321.75,320.01,321.54,10228.0
2020-09-02 12:00:00,321.46,321.46,319.14,320.3,6271.0,321.46,321.46,319.14,320.3,6271.0
2020-09-02 12:30:00,320.3,321.22,320.05,320.12,5403.0,320.3,321.22,320.05,320.12,5403.0
2020-09-02 13:00:00,320.12,320.4,319.57,320.29,39850.0,320.12,320.4,319.57,320.29,39850.0
2020-09-02 13:30:00,320.4,321.69,320.4,321.24,3607.0,320.4,321.69,320.4,321.24,3607.0
2020-09-02 14:00:00,321.23,321.46,320.5,320.6,6925.0,321.23,321.46,320.5,320.6,6925.0
2020-09-02 14:30:00,320.68,321.05,320.02,320.87,4248.0,320.68,321.05,320.02,320.87,4248.0
2020-09-02 15:00:00,320.91,323.12,320.66,322.08,9719.0,320.91,323.12,320.66,322.08,9719.0
2020-09-02 15:30:00,322.17,323.24,321.83,322.8,26102.0,322.17,323.24,321.83,322.8,26102.0
2020-09-03 09:30:00,323.95,324.8,323.13,324.78,3218.0,323.95,324.8,323.13,324.78,3218.0
2020-09-03 10:00:00,324.84,325.62,322.47,322.48,4261.0,324.84,325.62,322.47,322.48,4261.0
2020-09-03 10:30:00,322.06,323.12,321.07,321.27,4730.0,322.06,323.12,321.07,321.27,4730.0
2020-09-03 11:00:00,321.19,321.5,315.32,317.82,12461.0,321.19,321.5,315.32,317.82,12461.0
2020-09-03 11:30:00,317.54,320.28,317.19,319.86,7319.0,317.54,320.28,317.19,319.86,7319.0
2020-09-03 12:00:00,319.78,320.58,319.3,320.04,5006.0,319.78,320.58,319.3,320.04,5006.0
2020-09-03 12:30:00,319.74,320.03,317.77,318.25,8534.0,319.74,320.03,317.77,318.25,8534.0
2020-09-03 13:00:00,317.96,318.59,316.14,317.93,6492.0,317.96,318.59,316.14,317.93,6492.0
2020-09-03 13:30:00,317.81,317.92,316.76,317.25,5215.0,317.81,317.92,316.76,317.25,5215.0
2020-09-03 14:00:00,317.19,317.24,315.65,316.19,5600.0,317.19,317.24,315.65,316.19,5600.0
2020-09-03 14:30:00,316.06,318.77,316.06,316.21,9590.0,316.06,318.77,316.06,316.21,9590.0
2020-09-03 15:00:00,316.4,317.0,315.32,315.78,11424.0,316.4,317.0,315.32,315.78,11424.0
2020-09-03 15:30:00,315.55,318.88,315.54,318.73,49752.0,315.55,318.88,315.54,318.73,49752.0
2020-09-04 09:30:00,321.34,322.75,319.92,319.92,3526.0,321.34,322.75,319.92,319.92,3526.0
2020-09-04 10:00:00,318.61,319.48,313.3,314.57,5871.0,318.61,319.48,313.3,314.57,5871.0
2020-09-04 10:30:00,314.68,316.28,314.1,316.28,5002.0,314.68,316.28,314.1,316.28,5002.0
2020-09-04 11:00:00,315.55,315.84,314.58,314.58,8296.0,315.55,315.84,314.58,314.58,8296.0
2020-09-04 11:30:00,316.59,318.03,315.88,317.38,14909.0,316.59,318.03,315.88,317.38,14909.0
2020-09-04 12:00:00,317.47,320.43,317.36,319.94,7826.0,317.47,320.43,317.36,319.94,7826.0
2020-09-04 12:30:00,319.74,321.45,319.2,320.75,12471.0,319.74,321.45,319.2,320.75,12471.0
2020-09-04 13:00:00,320.83,321.9,320.46,321.16,8538.0,320.83,321.9,320.46,321.16,8538.0
2020-09-04 13:30:00,320.95,320.95,317.51,317.51,2323.0,320.95,320.95,317.51,317.51,2323.0
2020-09-04 14:00:00,317.2,318.49,316.39,318.43,6900.0,317.2,318.49,316.39,318.43,6900.0
2020-09-04 14:30:00,318.0,319.77,317.27,319.77,4726.0,318.0,319.77,317.27,319.77,4726.0
2020-09-04 15:00:00,319.38,320.64,319.3,320.04,9932.0,319.38,320.64,319.3,320.04,9932.0
2020-09-04 15:30:00,319.88,320.02,318.02,318.03,40082.0,319.88,320.02,318.02,318.03,40082.0
2020-09-08 09:30:00,314.64,314.64,310.6,312.02,16262.0,314.64,314.64,310.6,312.02,16262.0
2020-09-08 10:00:00,312.27,314.06,310.0,314.06,9683.0,312.27,314.06,310.0,314.06,9683.0
2020-09-08 10:30:00,313.74,314.93,311.57,312.26,5503.0,313.74,314.93,311.57,312.26,5503.0
2020-09-08 11:00:00,312.09,313.49,312.09,313.16,3450.0,312.09,313.49,312.09,313.16,3450.0
2020-09-08 11:30:00,312.62,313.0,311.12,312.92,6384.0,312.62,313.0,311.12,312.92,6384.0
2020-09-08 12:00:00,312.93,314.72,312.47,314.46,2516.0,312.93,314.72,312.47,314.46,2516.0
2020-09-08 12:30:00,314.5,315.0,313.9,314.27,1400.0,314.5,315.0,313.9,314.27,1400.0
2020-09-08 13:00:00,314.29,315.44,314.16,315.28,1780.0,314.29,315.44,314.16,315.28,1780.0
2020-09-08 13:30:00,314.97,316.42,314.97,316.1,3400.0,314.97,316.42,314.97,316.1,3400.0
2020-09-08 14:00:00,316.5,316.5,315.03,315.15,3700.0,316.5,316.5,315.03,315.15,3700.0
2020-09-08 14:30:00,315.17,315.38,313.55,314.56,8000.0,315.17,315.38,313.55,314.56,8000.0
2020-09-08 15:00:00,314.5,315.62,312.67,315.44,6652.0,314.5,315.62,312.67,315.44,6652.0
2020-09-08 15:30:00,315.4,316.03,312.18,312.67,42610.0,315.4,316.03,312.18,312.67,42610.0
2020-09-09 09:30:00,316.58,316.94,313.29,315.06,3231.0,316.58,316.94,313.29,315.06,3231.0
2020-09-09 10:00:00,315.42,317.02,314.4,314.4,4423.0,315.42,317.02,314.4,314.4,4423.0
2020-09-09 10:30:00,314.71,315.49,313.2,313.5,4560.0,314.71,315.49,313.2,313.5,4560.0
2020-09-09 11:00:00,314.22,315.34,312.78,313.12,7353.0,314.22,315.34,312.78,313.12,7353.0
2020-09-09 11:30:00,313.0,313.33,311.81,313.0,5332.0,313.0,313.33,311.81,313.0,5332.0
2020-09-09 12:00:00,313.25,313.78,312.9,313.47,3899.0,313.25,313.78,312.9,313.47,3899.0
2020-09-09 12:30:00,313.49,313.86,313.22,313.23,4241.0,313.49,313.86,313.22,313.23,4241.0
2020-09-09 13:00:00,313.67,314.02,313.5,313.74,3012.0,313.67,314.02,313.5,313.74,3012.0
2020-09-09 13:30:00,313.7,314.07,313.56,313.75,2003.0,313.7,314.07,313.56,313.75,2003.0
2020-09-09 14:00:00,313.57,314.2,313.29,313.3,5402.0,313.57,314.2,313.29,313.3,5402.0
2020-09-09 14:30:00,313.13,313.92,313.09,313.72,6301.0,313.13,313.92,313.09,313.72,6301.0
2020-09-09 15:00:00,313.84,314.15,313.47,313.82,13477.0,313.84,314.15,313.47,313.82,13477.0
2020-09-09 15:30:00,313.84,314.18,311.51,312.58,45859.0,313.84,314.18,311.51,312.58,45859.0
2020-09-10 09:30:00,314.39,315.21,312.95,314.13,7546.0,314.39,315.21,312.95,314.13,7546.0
2020-09-10 10:00:00,312.87,314.17,311.86,313.34,8180.0,312.87,314.17,311.86,313.34,8180.0
2020-09-10 10:30:00,311.94,313.31,311.81,311.9,6092.0,311.94,313.31,311.81,311.9,6092.0
2020-09-10 11:00:00,311.92,313.29,311.25,313.13,21544.0,311.92,313.29,311.25,313.13,21544.0
2020-09-10 11:30:00,312.77,313.05,310.79,310.9,4828.0,312.77,313.05,310.79,310.9,4828.0
2020-09-10 12:00:00,311.07,312.02,310.76,311.25,8493.0,311.07,312.02,310.76,311.25,8493.0
2020-09-10 12:30:00,310.97,311.33,309.81,310.76,4959.0,310.97,311.33,309.81,310.76,4959.0
2020-09-10 13:00:00,310.66,311.56,310.34,310.44,3700.0,310.66,311.56,310.34,310.44,3700.0
2020-09-10 13:30:00,310.68,310.72,310.05,310.69,1530.0,310.68,310.72,310.05,310.69,1530.0
2020-09-10 14:00:00,310.91,310.91,308.36,308.36,2000.0,310.91,310.91,308.36,308.36,2000.0
2020-09-10 14:30:00,307.97,309.4,307.66,308.72,6421.0,307.97,309.4,307.66,308.72,6421.0
2020-09-10 15:00:00,309.18,309.2,306.55,307.28,11193.0,309.18,309.2,306.55,307.28,11193.0
2020-09-10 15:30:00,307.04,308.27,306.45,308.01,47916.0,307.04,308.27,306.45,308.01,47916.0
2020-09-11 09:30:00,309.75,311.13,307.99,310.42,6602.0,309.75,311.13,307.99,310.42,6602.0
2020-09-11 10:00:00,309.74,311.59,309.74,311.59,2300.0,309.74,311.59,309.74,311.59,2300.0
2020-09-11 10:30:00,311.51,312.65,311.02,311.87,4169.0,311.51,312.65,311.02,311.87,4169.0
2020-09-11 11:00:00,312.12,314.82,312.12,314.46,3500.0,312.12,314.82,312.12,314.46,3500.0
2020-09-11 11:30:00,314.31,314.7,313.87,314.51,3010.0,314.31,314.7,313.87,314.51,3010.0
2020-09-11 12:00:00,314.14,315.59,314.14,315.32,1355.0,314.14,315.59,314.14,315.32,1355.0
2020-09-11 12:30:00,314.37,314.66,312.29,312.44,2404.0,314.37,314.66,312.29,312.44,2404.0
2020-09-11 13:00:00,312.51,312.51,311.44,311.73,1545.0,312.51,312.51,311.44,311.73,1545.0
2020-09-11 13:30:00,311.4,312.66,311.38,311.9,1457.0,311.4,312.66,311.38,311.9,1457.0
2020-09-11 14:00:00,311.85,312.67,311.85,312.37,1300.0,311.85,312.67,311.85,312.37,1300.0
2020-09-11 14:30:00,312.38,313.96,312.36,313.64,2320.0,312.38,313.96,312.36,313.64,2320.0
2020-09-11 15:00:00,313.61,314.72,313.23,314.72,2705.0,313.61,314.72,313.23,314.72,2705.0
2020-09-11 15:30:00,314.75,315.05,312.74,313.49,20394.0,314.75,315.05,312.74,313.49,20394.0
2020-09-14 09:30:00,316.76,321.19,316.4,320.73,6166.0,316.76,321.19,316.4,320.73,6166.0
2020-09-14 10:00:00,320.6,321.05,318.69,321.04,2400.0,320.6,321.05,318.69,321.04,2400.0
2020-09-14 10:30:00,320.98,320.98,319.76,319.77,2100.0,320.98,320.98,319.76,319.77,2100.0
2020-09-14 11:00:00,319.58,321.53,319.58,321.53,2921.0,319.58,321.53,319.58,321.53,2921.0
2020-09-14 11:30:00,321.09,322.95,321.09,322.0,2200.0,321.09,322.95,321.09,322.0,2200.0
2020-09-14 12:00:00,322.48,323.25,322.28,323.25,3220.0,322.48,323.25,322.28,323.25,3220.0
2020-09-14 12:30:00,323.5,324.1,323.01,323.79,2700.0,323.5,324.1,323.01,323.79,2700.0
2020-09-14 13:00:00,323.97,324.37,322.45,322.59,3600.0,323.97,324.37,322.45,322.59,3600.0
2020-09-14 13:30:00,322.58,322.95,322.19,322.82,1811.0,322.58,322.95,322.19,322.82,1811.0
2020-09-14 14:00:00,322.79,322.93,322.5,322.5,1716.0,322.79,322.93,322.5,322.5,1716.0
2020-09-14 14:30:00,322.42,322.55,321.27,321.92,2541.0,322.42,322.55,321.27,321.92,2541.0
2020-09-14 15:00:00,321.6,321.6,320.63,320.9,1300.0,321.6,321.6,320.63,320.9,1300.0
2020-09-14 15:30:00,320.96,322.93,320.48,321.8,20278.0,320.96,322.93,320.48,321.8,20278.0
2020-09-15 09:30:00,321.0,324.28,319.74,319.74,12110.0,321.0,324.28,319.74,319.74,12110.0
2020-09-15 10:00:00,319.54,322.96,319.48,322.42,11255.0,319.54,322.96,319.48,322.42,11255.0
2020-09-15 10:30:00,323.07,323.07,320.46,322.37,9550.0,323.07,323.07,320.46,322.37,9550.0
2020-09-15 11:00:00,322.68,322.84,321.31,321.63,13823.0,322.68,322.84,321.31,321.63,13823.0
2020-09-15 11:30:00,321.63,321.71,319.25,319.25,6207.0,321.63,321.71,319.25,319.25,6207.0
2020-09-15 12:00:00,319.52,320.6,319.09,319.1,4498.0,319.52,320.6,319.09,319.1,4498.0
2020-09-15 12:30:00,319.18,319.87,319.13,319.29,3811.0,319.18,319.87,319.13,319.29,3811.0
2020-09-15 13:00:00,319.15,320.18,319.15,319.46,2752.0,319.15,320.18,319.15,319.46,2752.0
2020-09-15 13:30:00,319.2,319.3,318.91,318.99,2600.0,319.2,319.3,318.91,318.99,2600.0
2020-09-15 14:00:00,319.17,319.36,318.83,319.21,2500.0,319.17,319.36,318.83,319.21,2500.0
2020-09-15 14:30:00,319.5,320.99,319.5,320.99,4652.0,319.5,320.99,319.5,320.99,4652.0
2020-09-15 15:00:00,320.88,320.88,319.6,319.6,6256.0,320.88,320.88,319.6,319.6,6256.0
2020-09-15 15:30:00,319.77,319.9,318.55,319.55,25594.0,319.77,319.9,318.55,319.55,25594.0
2020-09-16 09:30:00,320.94,321.17,319.79,321.17,3354.0,320.94,321.17,319.79,321.17,3354.0
2020-09-16 10:00:00,321.03,322.78,321.02,322.67,3104.0,321.03,322.78,321.02,322.67,3104.0
2020-09-16 10:30:00,322.97,324.5,322.62,324.25,42117.0,322.97,324.5,322.62,324.25,42117.0
2020-09-16 11:00:00,324.35,326.12,324.01,326.12,3613.0,324.35,326.12,324.01,326.12,3613.0
2020-09-16 11:30:00,326.14,326.43,325.72,325.72,3561.0,326.14,326.43,325.72,325.72,3561.0
2020-09-16 12:00:00,325.68,326.0,324.52,324.75,3927.0,325.68,326.0,324.52,324.75,3927.0
2020-09-16 12:30:00,324.55,325.32,324.31,324.9,1936.0,324.55,325.32,324.31,324.9,1936.0
2020-09-16 13:00:00,324.4,324.95,324.1,324.11,2724.0,324.4,324.95,324.1,324.11,2724.0
2020-09-16 13:30:00,323.87,323.89,322.32,322.7,3555.0,323.87,323.89,322.32,322.7,3555.0
2020-09-16 14:00:00,323.29,324.3,322.79,323.77,3789.0,323.29,324.3,322.79,323.77,3789.0
2020-09-16 14:30:00,323.77,324.1,323.01,323.53,5245.0,323.77,324.1,323.01,323.53,5245.0
2020-09-16 15:00:00,323.7,323.7,321.55,321.55,4809.0,323.7,323.7,321.55,321.55,4809.0
2020-09-16 15:30:00,321.8,322.65,320.66,321.88,19658.0,321.8,322.65,320.66,321.88,19658.0
2020-09-17 09:30:00,320.93,320.93,316.28,320.5,4389.0,320.93,320.93,316.28,320.5,4389.0
2020-09-17 10:00:00,321.0,322.15,320.09,321.64,5330.0,321.0,322.15,320.09,321.64,5330.0
2020-09-17 10:30:00,321.17,322.47,320.56,322.0,8183.0,321.17,322.47,320.56,322.0,8183.0
2020-09-17 11:00:00,322.04,326.34,322.04,325.5,5024.0,322.04,326.34,322.04,325.5,5024.0
2020-09-17 11:30:00,324.87,325.58,324.44,324.92,20871.0,324.87,325.58,324.44,324.92,20871.0
2020-09-17 12:00:00,324.94,325.01,322.25,322.79,15730.0,324.94,325.01,322.25,322.79,15730.0
2020-09-17 12:30:00,322.68,323.22,322.19,323.12,4040.0,322.68,323.22,322.19,323.12,4040.0
2020-09-17 13:00:00,323.52,323.53,322.32,322.38,2050.0,323.52,323.53,322.32,322.38,2050.0
2020-09-17 13:30:00,321.83,323.89,321.65,323.52,7338.0,321.83,323.89,321.65,323.52,7338.0
2020-09-17 14:00:00,323.96,324.57,323.78,324.32,3430.0,323.96,324.57,323.78,324.32,3430.0
2020-09-17 14:30:00,323.78,324.48,323.17,324.05,4014.0,323.78,324.48,323.17,324.05,4014.0
2020-09-17 15:00:00,323.11,324.08,322.68,323.11,3836.0,323.11,324.08,322.68,323.11,3836.0
2020-09-17 15:30:00,322.91,324.77,322.91,324.5,14112.0,322.91,324.77,322.91,324.5,14112.0
2020-09-18 09:30:00,323.1,325.32,323.1,325.13,31639.0,323.1,325.32,323.1,325.13,31639.0
2020-09-18 10:00:00,325.1,326.19,325.06,325.62,4870.0,325.1,326.19,325.06,325.62,4870.0
2020-09-18 10:30:00,325.4,326.57,324.66,326.39,4512.0,325.4,326.57,324.66,326.39,4512.0
2020-09-18 11:00:00,326.28,326.88,325.72,325.97,2417.0,326.28,326.88,325.72,325.97,2417.0
2020-09-18 11:30:00,325.83,325.93,324.95,325.31,3242.0,325.83,325.93,324.95,325.31,3242.0
2020-09-18 12:00:00,324.4,324.56,323.52,323.99,3557.0,324.4,324.56,323.52,323.99,3557.0
2020-09-18 12:30:00,323.46,324.04,323.19,323.23,2940.0,323.46,324.04,323.19,323.23,2940.0
2020-09-18 13:00:00,323.23,324.07,323.18,323.18,4118.0,323.23,324.07,323.18,323.18,4118.0
2020-09-18 13:30:00,322.44,323.16,322.2,322.98,6430.0,322.44,323.16,322.2,322.98,6430.0
2020-09-18 14:00:00,322.85,324.15,322.43,324.15,4300.0,322.85,324.15,322.43,324.15,4300.0
2020-09-18 14:30:00,323.7,323.94,322.97,323.52,1600.0,323.7,323.94,322.97,323.52,1600.0
2020-09-18 15:00:00,323.9,324.95,323.9,324.95,4215.0,323.9,324.95,323.9,324.95,4215.0
2020-09-18 15:30:00,325.0,326.19,324.47,324.92,26677.0,325.0,326.19,324.47,324.92,26677.0
2020-09-21 09:30:00,320.85,320.85,316.3,317.14,6390.0,320.85,320.85,316.3,317.14,6390.0
2020-09-21 10:00:00,316.73,316.73,311.36,313.22,9800.0,316.73,316.73,311.36,313.22,9800.0
2020-09-21 10:30:00,312.33,313.58,311.6,313.22,8293.0,312.33,313.58,311.6,313.22,8293.0
2020-09-21 11:00:00,312.94,314.02,312.35,313.3,14772.0,312.94,314.02,312.35,313.3,14772.0
2020-09-21 11:30:00,313.58,314.27,313.0,314.27,3500.0,313.58,314.27,313.0,314.27,3500.0
2020-09-21 12:00:00,314.27,315.69,314.27,315.27,2243.0,314.27,315.69,314.27,315.27,2243.0
2020-09-21 12:30:00,314.82,315.09,313.37,313.37,2802.0,314.82,315.09,313.37,313.37,2802.0
2020-09-21 13:00:00,313.6,314.06,313.09,314.06,3801.0,313.6,314.06,313.09,314.06,3801.0
2020-09-21 13:30:00,314.44,314.55,312.82,313.15,3362.0,314.44,314.55,312.82,313.15,3362.0
2020-09-21 14:00:00,312.85,313.49,312.5,313.24,2361.0,312.85,313.49,312.5,313.24,2361.0
2020-09-21 14:30:00,312.4,312.49,311.79,312.3,2863.0,312.4,312.49,311.79,312.3,2863.0
2020-09-21 15:00:00,311.9,313.31,311.83,313.11,3200.0,311.9,313.31,311.83,313.11,3200.0
2020-09-21 15:30:00,313.04,313.49,311.64,312.63,21076.0,313.04,313.49,311.64,312.63,21076.0
2020-09-22 09:30:00,313.21,315.75,312.44,312.44,4055.0,313.21,315.75,312.44,312.44,4055.0
2020-09-22 10:00:00,312.71,314.63,312.7,313.6,1135.0,312.71,314.63,312.7,313.6,1135.0
2020-09-22 10:30:00,314.28,314.35,312.59,312.62,4665.0,314.28,314.35,312.59,312.62,4665.0
2020-09-22 11:00:00,312.65,313.77,312.34,313.68,1576.0,312.65,313.77,312.34,313.68,1576.0
2020-09-22 11:30:00,312.98,313.87,312.63,313.3,1235.0,312.98,313.87,312.63,313.3,1235.0
2020-09-22 12:00:00,313.47,314.02,313.45,313.86,1293.0,313.47,314.02,313.45,313.86,1293.0
2020-09-22 12:30:00,313.62,313.62,312.91,313.19,1110.0,313.62,313.62,312.91,313.19,1110.0
2020-09-22 13:00:00,313.54,314.02,313.54,314.02,400.0,313.54,314.02,313.54,314.02,400.0
2020-09-22 13:30:00,314.27,315.0,314.27,315.0,700.0,314.27,315.0,314.27,315.0,700.0
2020-09-22 14:00:00,315.19,315.51,314.62,315.3,1387.0,315.19,315.51,314.62,315.3,1387.0
2020-09-22 14:30:00,315.46,315.86,315.46,315.82,1505.0,315.46,315.86,315.46,315.82,1505.0
2020-09-22 15:00:00,315.79,316.65,315.4,316.51,3450.0,315.79,316.65,315.4,316.51,3450.0
2020-09-22 15:30:00,316.31,318.1,315.87,316.4,20118.0,316.31,318.1,315.87,316.4,20118.0
2020-09-23 09:30:00,317.1,319.88,317.1,319.47,3656.0,317.1,319.88,317.1,319.47,3656.0
2020-09-23 10:00:00,319.2,319.41,317.66,318.28,1758.0,319.2,319.41,317.66,318.28,1758.0
2020-09-23 10:30:00,317.8,317.8,316.33,316.33,3315.0,317.8,317.8,316.33,316.33,3315.0
2020-09-23 11:00:00,316.28,317.11,315.67,316.74,3083.0,316.28,317.11,315.67,316.74,3083.0
2020-09-23 11:30:00,316.5,316.93,315.33,315.39,1600.0,316.5,316.93,315.33,315.39,1600.0
2020-09-23 12:00:00,315.54,315.72,315.06,315.65,1237.0,315.54,315.72,315.06,315.65,1237.0
2020-09-23 12:30:00,315.29,315.74,315.28,315.68,2399.0,315.29,315.74,315.28,315.68,2399.0
2020-09-23 13:00:00,315.1,315.56,314.89,314.89,2686.0,315.1,315.56,314.89,314.89,2686.0
2020-09-23 13:30:00,314.81,314.88,313.73,314.27,1983.0,314.81,314.88,313.73,314.27,1983.0
2020-09-23 14:00:00,314.07,314.07,311.16,311.75,4159.0,314.07,314.07,311.16,311.75,4159.0
2020-09-23 14:30:00,311.1,311.56,309.69,309.92,1915.0,311.1,311.56,309.69,309.92,1915.0
2020-09-23 15:00:00,309.86,310.27,308.8,310.27,3522.0,309.86,310.27,308.8,310.27,3522.0
2020-09-23 15:30:00,310.41,310.65,308.89,309.11,13543.0,310.41,310.65,308.89,309.11,13543.0
2020-09-24 09:30:00,308.94,308.94,305.97,305.97,2306.0,308.94,308.94,305.97,305.97,2306.0
2020-09-24 10:00:00,306.74,308.9,305.61,305.61,3310.0,306.74,308.9,305.61,305.61,3310.0
2020-09-24 10:30:00,305.98,307.22,304.54,307.22,3741.0,305.98,307.22,304.54,307.22,3741.0
2020-09-24 11:00:00,307.22,308.0,306.74,307.54,4530.0,307.22,308.0,306.74,307.54,4530.0
2020-09-24 11:30:00,307.9,308.5,307.59,308.42,3807.0,307.9,308.5,307.59,308.42,3807.0
2020-09-24 12:00:00,309.0,310.84,309.0,310.67,1663.0,309.0,310.84,309.0,310.67,1663.0
2020-09-24 12:30:00,310.06,311.16,309.24,310.94,1644.0,310.06,311.16,309.24,310.94,1644.0
2020-09-24 13:00:00,311.12,313.01,311.1,313.01,2469.0,311.12,313.01,311.1,313.01,2469.0
2020-09-24 13:30:00,313.61,313.62,311.8,311.8,2894.0,313.61,313.62,311.8,311.8,2894.0
2020-09-24 14:00:00,311.69,312.02,310.67,311.49,1815.0,311.69,312.02,310.67,311.49,1815.0
2020-09-24 14:30:00,310.85,311.02,307.65,307.65,1000.0,310.85,311.02,307.65,307.65,1000.0
2020-09-24 15:00:00,308.07,309.16,307.51,308.03,3402.0,308.07,309.16,307.51,308.03,3402.0
2020-09-24 15:30:00,307.74,309.41,307.55,309.31,11594.0,307.74,309.41,307.55,309.31,11594.0
2020-09-25 09:30:00,306.56,308.77,305.76,306.11,4062.0,306.56,308.77,305.76,306.11,4062.0
2020-09-25 10:00:00,306.19,306.3,304.23,305.99,2300.0,306.19,306.3,304.23,305.99,2300.0
2020-09-25 10:30:00,305.73,307.79,305.56,307.79,3626.0,305.73,307.79,305.56,307.79,3626.0
2020-09-25 11:00:00,307.94,308.28,306.61,308.03,6474.0,307.94,308.28,306.61,308.03,6474.0
2020-09-25 11:30:00,308.23,308.58,307.68,307.77,4201.0,308.23,308.58,307.68,307.77,4201.0
2020-09-25 12:00:00,307.85,309.06,307.85,308.53,7500.0,307.85,309.06,307.85,308.53,7500.0
2020-09-25 12:30:00,308.56,309.41,308.56,309.34,2200.0,308.56,309.41,308.56,309.34,2200.0
2020-09-25 13:00:00,309.1,310.05,309.09,310.05,2058.0,309.1,310.05,309.09,310.05,2058.0
2020-09-25 13:30:00,310.17,310.26,309.69,309.79,1700.0,310.17,310.26,309.69,309.79,1700.0
2020-09-25 14:00:00,310.13,311.29,309.94,310.9,6009.0,310.13,311.29,309.94,310.9,6009.0
2020-09-25 14:30:00,310.78,311.46,310.46,311.23,3604.0,310.78,311.46,310.46,311.23,3604.0
2020-09-25 15:00:00,311.41,312.74,311.31,311.91,3400.0,311.41,312.74,311.31,311.91,3400.0
2020-09-25 15:30:00,311.95,312.28,310.83,311.98,20077.0,311.95,312.28,310.83,311.98,20077.0
2020-09-28 09:30:00,317.1,320.14,316.66,316.89,4096.0,317.1,320.14,316.66,316.89,4096.0
2020-09-28 10:00:00,317.44,319.99,315.28,318.75,7991.0,317.44,319.99,315.28,318.75,7991.0
2020-09-28 10:30:00,318.48,319.94,318.42,319.22,4215.0,318.48,319.94,318.42,319.22,4215.0
2020-09-28 11:00:00,319.74,319.74,318.6,318.61,5000.0,319.74,319.74,318.6,318.61,5000.0
2020-09-28 11:30:00,318.32,318.5,317.7,318.16,4044.0,318.32,318.5,317.7,318.16,4044.0
2020-09-28 12:00:00,318.06,318.79,317.69,318.07,4500.0,318.06,318.79,317.69,318.07,4500.0
2020-09-28 12:30:00,317.97,319.31,317.83,318.7,3000.0,317.97,319.31,317.83,318.7,3000.0
2020-09-28 13:00:00,318.47,319.01,317.91,318.67,3000.0,318.47,319.01,317.91,318.67,3000.0
2020-09-28 13:30:00,318.39,318.43,316.77,317.69,5862.0,318.39,318.43,316.77,317.69,5862.0
2020-09-28 14:00:00,317.48,317.84,316.96,317.41,4796.0,317.48,317.84,316.96,317.41,4796.0
2020-09-28 14:30:00,317.53,318.02,316.58,316.9,4782.0,317.53,318.02,316.58,316.9,4782.0
2020-09-28 15:00:00,316.98,317.4,316.26,317.05,7005.0,316.98,317.4,316.26,317.05,7005.0
2020-09-28 15:30:00,316.74,316.74,315.11,315.55,20623.0,316.74,316.74,315.11,315.55,20623.0
2020-09-29 09:30:00,313.93,314.76,313.11,314.21,2986.0,313.93,314.76,313.11,314.21,2986.0
2020-09-29 10:00:00,314.34,315.06,314.14,314.47,2715.0,314.34,315.06,314.14,314.47,2715.0
2020-09-29 10:30:00,314.12,314.12,311.51,311.59,3700.0,314.12,314.12,311.51,311.59,3700.0
2020-09-29 11:00:00,311.46,312.43,311.44,312.31,2714.0,311.46,312.43,311.44,312.31,2714.0
2020-09-29 11:30:00,312.57,312.57,310.49,310.78,2200.0,312.57,312.57,310.49,310.78,2200.0
2020-09-29 12:00:00,310.9,311.82,310.74,311.63,2275.0,310.9,311.82,310.74,311.63,2275.0
2020-09-29 12:30:00,311.38,311.9,311.36,311.5,2098.0,311.38,311.9,311.36,311.5,2098.0
2020-09-29 13:00:00,311.62,311.62,310.38,310.92,2715.0,311.62,311.62,310.38,310.92,2715.0
2020-09-29 13:30:00,311.08,312.43,311.08,312.08,2502.0,311.08,312.43,311.08,312.08,2502.0
2020-09-29 14:00:00,312.3,314.05,312.2,314.05,2500.0,312.3,314.05,312.2,314.05,2500.0
2020-09-29 14:30:00,313.66,313.66,312.67,312.68,2110.0,313.66,313.66,312.67,312.68,2110.0
2020-09-29 15:00:00,312.69,313.32,312.1,312.98,3517.0,312.69,313.32,312.1,312.98,3517.0
2020-09-29 15:30:00,313.04,313.37,311.9,311.9,16488.0,313.04,313.37,311.9,311.9,16488.0
2020-09-30 09:30:00,313.11,314.07,311.73,311.73,3438.0,313.11,314.07,311.73,311.73,3438.0
2020-09-30 10:00:00,312.03,314.46,312.03,313.96,3500.0,312.03,314.46,312.03,313.96,3500.0
2020-09-30 10:30:00,314.48,315.42,314.1,314.36,2422.0,314.48,315.42,314.1,314.36,2422.0
2020-09-30 11:00:00,313.93,314.41,313.17,314.06,4426.0,313.93,314.41,313.17,314.06,4426.0
2020-09-30 11:30:00,313.84,313.92,313.21,313.6,5160.0,313.84,313.92,313.21,313.6,5160.0
2020-09-30 12:00:00,313.79,314.42,313.79,314.33,5716.0,313.79,314.42,313.79,314.33,5716.0
2020-09-30 12:30:00,314.26,314.63,313.72,314.42,4139.0,314.26,314.63,313.72,314.42,4139.0
2020-09-30 13:00:00,314.41,314.41,313.28,313.84,6055.0,314.41,314.41,313.28,313.84,6055.0
2020-09-30 13:30:00,313.79,314.17,313.51,313.98,5656.0,313.79,314.17,313.51,313.98,5656.0
2020-09-30 14:00:00,313.91,315.02,312.17,312.17,6234.0,313.91,315.02,312.17,312.17,6234.0
2020-09-30 14:30:00,312.26,312.32,309.2,310.0,3776.0,312.26,312.32,309.2,310.0,3776.0
2020-09-30 15:00:00,310.46,310.53,307.7,308.44,7507.0,310.46,310.53,307.7,308.44,7507.0
2020-09-30 15:30:00,307.96,310.46,307.61,310.21,21859.0,307.96,310.46,307.61,310.21,21859.0
2020-10-01 09:30:00,312.66,314.8,310.11,310.11,6228.0,312.66,314.8,310.11,310.11,6228.0
2020-10-01 10:00:00,308.66,310.04,307.67,308.81,4221.0,308.66,310.04,307.67,308.81,4221.0
2020-10-01 10:30:00,308.65,311.76,308.65,311.6,3350.0,308.65,311.76,308.65,311.6,3350.0
2020-10-01 11:00:00,311.6,312.73,311.58,312.27,3728.0,311.6,312.73,311.58,312.27,3728.0
2020-10-01 11:30:00,312.45,313.27,312.24,313.04,3422.0,312.45,313.27,312.24,313.04,3422.0
2020-10-01 12:00:00,312.51,312.86,310.96,311.86,3109.0,312.51,312.86,310.96,311.86,3109.0
2020-10-01 12:30:00,311.78,311.96,311.26,311.59,1909.0,311.78,311.96,311.26,311.59,1909.0
2020-10-01 13:00:00,311.43,311.79,310.59,310.66,2000.0,311.43,311.79,310.59,310.66,2000.0
2020-10-01 13:30:00,310.59,310.72,308.95,308.99,4400.0,310.59,310.72,308.95,308.99,4400.0
2020-10-01 14:00:00,309.14,309.58,307.58,309.14,3184.0,309.14,309.58,307.58,309.14,3184.0
2020-10-01 14:30:00,310.0,310.81,309.35,310.12,2400.0,310.0,310.81,309.35,310.12,2400.0
2020-10-01 15:00:00,310.34,310.57,308.36,308.36,4801.0,310.34,310.57,308.36,308.36,4801.0
2020-10-01 15:30:00,308.22,308.36,307.22,307.8,19815.0,308.22,308.36,307.22,307.8,19815.0
2020-10-02 09:30:00,303.19,305.76,301.76,305.1,4077.0,303.19,305.76,301.76,305.1,4077.0
2020-10-02 10:00:00,306.53,307.89,306.19,306.21,2142.0,306.53,307.89,306.19,306.21,2142.0
2020-10-02 10:30:00,306.22,306.88,305.3,305.6,1422.0,306.22,306.88,305.3,305.6,1422.0
2020-10-02 11:00:00,305.72,308.15,305.52,308.15,1607.0,305.72,308.15,305.52,308.15,1607.0
2020-10-02 11:30:00,308.16,308.23,306.82,306.82,1300.0,308.16,308.23,306.82,306.82,1300.0
2020-10-02 12:00:00,307.1,311.15,307.07,310.97,2385.0,307.1,311.15,307.07,310.97,2385.0
2020-10-02 12:30:00,311.0,311.63,310.63,311.27,4360.0,311.0,311.63,310.63,311.27,4360.0
2020-10-02 13:00:00,311.62,312.79,311.06,312.11,5776.0,311.62,312.79,311.06,312.11,5776.0
2020-10-02 13:30:00,311.79,311.79,308.84,309.38,2247.0,311.79,311.79,308.84,309.38,2247.0
2020-10-02 14:00:00,309.84,311.22,309.84,310.95,1809.0,309.84,311.22,309.84,310.95,1809.0
2020-10-02 14:30:00,310.75,311.9,310.75,311.32,2785.0,310.75,311.9,310.75,311.32,2785.0
2020-10-02 15:00:00,310.2,311.47,310.12,311.39,3224.0,310.2,311.47,310.12,311.39,3224.0
2020-10-02 15:30:00,311.27,311.29,309.71,309.86,8494.0,311.27,311.29,309.71,309.86,8494.0
2020-10-05 09:30:00,313.44,316.38,313.44,313.48,2769.0,313.44,316.38,313.44,313.48,2769.0
2020-10-05 10:00:00,314.31,316.43,314.31,316.04,3774.0,314.31,316.43,314.31,316.04,3774.0
2020-10-05 10:30:00,316.87,317.44,316.05,317.13,2716.0,316.87,317.44,316.05,317.13,2716.0
2020-10-05 11:00:00,317.61,317.62,316.23,316.56,4200.0,317.61,317.62,316.23,316.56,4200.0
2020-10-05 11:30:00,316.32,316.4,315.53,316.06,1400.0,316.32,316.4,315.53,316.06,1400.0
2020-10-05 12:00:00,315.17,315.25,314.41,314.49,1100.0,315.17,315.25,314.41,314.49,1100.0
2020-10-05 12:30:00,314.56,314.73,314.02,314.62,2200.0,314.56,314.73,314.02,314.62,2200.0
2020-10-05 13:00:00,314.9,315.38,314.32,314.32,3563.0,314.9,315.38,314.32,314.32,3563.0
2020-10-05 13:30:00,314.53,315.04,313.36,313.68,2906.0,314.53,315.04,313.36,313.68,2906.0
2020-10-05 14:00:00,313.89,314.91,313.6,314.44,5082.0,313.89,314.91,313.6,314.44,5082.0
2020-10-05 14:30:00,314.08,314.9,314.08,314.61,4131.0,314.08,314.9,314.08,314.61,4131.0
2020-10-05 15:00:00,314.69,315.7,314.69,315.7,3015.0,314.69,315.7,314.69,315.7,3015.0
2020-10-05 15:30:00,315.78,316.11,314.86,315.45,18891.0,315.78,316.11,314.86,315.45,18891.0
2020-10-06 09:30:00,318.36,319.06,316.66,318.09,2394.0,318.36,319.06,316.66,318.09,2394.0
2020-10-06 10:00:00,319.48,320.05,318.47,319.87,6264.0,319.48,320.05,318.47,319.87,6264.0
2020-10-06 10:30:00,319.83,320.33,318.74,318.75,1525.0,319.83,320.33,318.74,318.75,1525.0
2020-10-06 11:00:00,318.16,318.16,316.71,316.71,2698.0,318.16,318.16,316.71,316.71,2698.0
2020-10-06 11:30:00,316.84,317.26,316.38,316.38,1202.0,316.84,317.26,316.38,316.38,1202.0
2020-10-06 12:00:00,316.29,317.19,316.27,317.19,1200.0,316.29,317.19,316.27,317.19,1200.0
2020-10-06 12:30:00,317.43,320.49,317.4,320.46,60250.0,317.43,320.49,317.4,320.46,60250.0
2020-10-06 13:00:00,320.18,322.28,320.18,322.28,3163.0,320.18,322.28,320.18,322.28,3163.0
2020-10-06 13:30:00,321.81,321.81,319.65,319.94,1510.0,321.81,321.81,319.65,319.94,1510.0
2020-10-06 14:00:00,319.88,320.23,319.57,320.1,2218.0,319.88,320.23,319.57,320.1,2218.0
2020-10-06 14:30:00,320.46,321.0,315.11,316.63,3149.0,320.46,321.0,315.11,316.63,3149.0
2020-10-06 15:00:00,316.52,316.7,313.1,314.9,6419.0,316.52,316.7,313.1,314.9,6419.0
2020-10-06 15:30:00,315.04,316.66,313.48,314.92,33019.0,315.04,316.66,313.48,314.92,33019.0
2020-10-07 09:30:00,317.23,319.15,316.55,318.0,2749.0,317.23,319.15,316.55,318.0,2749.0
2020-10-07 10:00:00,317.38,318.73,316.41,318.47,89439.0,317.38,318.73,316.41,318.47,89439.0
2020-10-07 10:30:00,318.22,318.64,317.8,318.59,2836.0,318.22,318.64,317.8,318.59,2836.0
2020-10-07 11:00:00,318.28,318.35,317.41,317.41,1955.0,318.28,318.35,317.41,317.41,1955.0
2020-10-07 11:30:00,317.36,317.5,316.41,317.5,3014.0,317.36,317.5,316.41,317.5,3014.0
2020-10-07 12:00:00,316.91,317.49,316.73,316.99,2400.0,316.91,317.49,316.73,316.99,2400.0
2020-10-07 12:30:00,316.99,317.44,316.37,316.37,2586.0,316.99,317.44,316.37,316.37,2586.0
2020-10-07 13:00:00,316.41,316.5,315.3,315.83,4048.0,316.41,316.5,315.3,315.83,4048.0
2020-10-07 13:30:00,315.9,318.34,315.89,318.06,6149.0,315.9,318.34,315.89,318.06,6149.0
2020-10-07 14:00:00,318.55,318.93,318.03,318.35,2702.0,318.55,318.93,318.03,318.35,2702.0
2020-10-07 14:30:00,318.42,319.86,318.41,319.86,2208.0,318.42,319.86,318.41,319.86,2208.0
2020-10-07 15:00:00,319.61,319.61,319.12,319.38,2100.0,319.61,319.61,319.12,319.38,2100.0
2020-10-07 15:30:00,319.45,319.46,317.56,317.87,13883.0,319.45,319.46,317.56,317.87,13883.0
2020-10-08 09:30:00,317.71,321.32,317.66,320.57,2050.0,317.71,321.32,317.66,320.57,2050.0
2020-10-08 10:00:00,319.95,322.3,319.37,321.09,1500.0,319.95,322.3,319.37,321.09,1500.0
2020-10-08 10:30:00,322.04,322.27,321.4,321.4,1056.0,322.04,322.27,321.4,321.4,1056.0
2020-10-08 11:00:00,321.16,322.07,320.47,320.56,3708.0,321.16,322.07,320.47,320.56,3708.0
2020-10-08 11:30:00,320.74,321.49,319.81,321.17,4962.0,320.74,321.49,319.81,321.17,4962.0
2020-10-08 12:00:00,321.11,321.59,321.1,321.32,1819.0,321.11,321.59,321.1,321.32,1819.0
2020-10-08 12:30:00,321.88,322.77,321.87,322.52,1800.0,321.88,322.77,321.87,322.52,1800.0
2020-10-08 13:00:00,322.33,322.33,321.36,321.89,1300.0,322.33,322.33,321.36,321.89,1300.0
2020-10-08 13:30:00,321.75,322.87,321.75,322.43,3570.0,321.75,322.87,321.75,322.43,3570.0
2020-10-08 14:00:00,322.42,323.76,322.36,323.76,3730.0,322.42,323.76,322.36,323.76,3730.0
2020-10-08 14:30:00,323.78,324.9,323.53,324.63,4502.0,323.78,324.9,323.53,324.63,4502.0
2020-10-08 15:00:00,324.59,324.91,323.77,324.88,3540.0,324.59,324.91,323.77,324.88,3540.0
2020-10-08 15:30:00,324.91,325.72,324.11,325.48,10806.0,324.91,325.72,324.11,325.48,10806.0
2020-10-09 09:30:00,328.61,328.61,324.89,324.89,2308.0,328.61,328.61,324.89,324.89,2308.0
2020-10-09 10:00:00,325.22,325.9,324.5,325.89,6085.0,325.22,325.9,324.5,325.89,6085.0
2020-10-09 10:30:00,325.89,327.31,325.42,326.76,5832.0,325.89,327.31,325.42,326.76,5832.0
2020-10-09 11:00:00,326.92,327.27,326.41,327.19,2502.0,326.92,327.27,326.41,327.19,2502.0
2020-10-09 11:30:00,327.02,328.11,326.55,328.11,3812.0,327.02,328.11,326.55,328.11,3812.0
2020-10-09 12:00:00,328.12,328.31,327.39,328.31,2980.0,328.12,328.31,327.39,328.31,2980.0
2020-10-09 12:30:00,328.36,328.91,328.0,328.0,1400.0,328.36,328.91,328.0,328.0,1400.0
2020-10-09 13:00:00,327.97,328.36,327.58,328.36,1169.0,327.97,328.36,327.58,328.36,1169.0
2020-10-09 13:30:00,327.85,328.22,327.56,328.03,1707.0,327.85,328.22,327.56,328.03,1707.0
2020-10-09 14:00:00,327.86,328.34,327.54,328.34,3100.0,327.86,328.34,327.54,328.34,3100.0
2020-10-09 14:30:00,328.27,328.5,327.1,327.1,3673.0,328.27,328.5,327.1,327.1,3673.0
2020-10-09 15:00:00,327.01,327.47,326.99,327.39,1389.0,327.01,327.47,326.99,327.39,1389.0
2020-10-09 15:30:00,327.23,327.23,324.93,325.31,18432.0,327.23,327.23,324.93,325.31,18432.0
2020-10-12 09:30:00,326.32,326.36,325.34,326.19,2059.0,326.32,326.36,325.34,326.19,2059.0
2020-10-12 10:00:00,326.87,328.49,326.04,328.14,2421.0,326.87,328.49,326.04,328.14,2421.0
2020-10-12 10:30:00,327.73,328.29,327.73,327.86,3463.0,327.73,328.29,327.73,327.86,3463.0
2020-10-12 11:00:00,328.05,328.54,327.79,327.79,3327.0,328.05,328.54,327.79,327.79,3327.0
2020-10-12 11:30:00,327.72,327.87,327.11,327.57,2200.0,327.72,327.87,327.11,327.57,2200.0
2020-10-12 12:00:00,327.43,327.95,327.29,327.95,1800.0,327.43,327.95,327.29,327.95,1800.0
2020-10-12 12:30:00,328.28,328.3,327.88,327.89,1850.0,328.28,328.3,327.88,327.89,1850.0
2020-10-12 13:00:00,328.19,328.97,328.0,328.57,2343.0,328.19,328.97,328.0,328.57,2343.0
2020-10-12 13:30:00,328.41,328.41,327.87,327.89,847.0,328.41,328.41,327.87,327.89,847.0
2020-10-12 14:00:00,327.88,328.08,326.79,326.84,4752.0,327.88,328.08,326.79,326.84,4752.0
2020-10-12 14:30:00,327.25,328.11,327.1,328.11,3355.0,327.25,328.11,327.1,328.11,3355.0
2020-10-12 15:00:00,328.14,328.38,328.0,328.26,3025.0,328.14,328.38,328.0,328.26,3025.0
2020-10-12 15:30:00,328.11,328.46,327.61,327.61,9906.0,328.11,328.46,327.61,327.61,9906.0
2020-10-13 09:30:00,324.67,326.08,323.82,324.75,5713.0,324.67,326.08,323.82,324.75,5713.0
2020-10-13 10:00:00,325.25,325.26,322.56,322.56,4472.0,325.25,325.26,322.56,322.56,4472.0
2020-10-13 10:30:00,322.34,323.11,321.29,321.8,5705.0,322.34,323.11,321.29,321.8,5705.0
2020-10-13 11:00:00,321.84,322.41,321.43,321.55,2943.0,321.84,322.41,321.43,321.55,2943.0
2020-10-13 11:30:00,321.43,321.57,320.24,321.52,4406.0,321.43,321.57,320.24,321.52,4406.0
2020-10-13 12:00:00,321.78,322.31,321.35,322.31,4150.0,321.78,322.31,321.35,322.31,4150.0
2020-10-13 12:30:00,322.18,322.91,322.18,322.91,3038.0,322.18,322.91,322.18,322.91,3038.0
2020-10-13 13:00:00,322.9,324.12,322.68,324.03,5421.0,322.9,324.12,322.68,324.03,5421.0
2020-10-13 13:30:00,323.78,323.9,322.57,322.57,1448.0,323.78,323.9,322.57,322.57,1448.0
2020-10-13 14:00:00,322.19,322.57,321.72,321.72,6603.0,322.19,322.57,321.72,321.72,6603.0
2020-10-13 14:30:00,321.09,321.38,319.16,319.43,4544.0,321.09,321.38,319.16,319.43,4544.0
2020-10-13 15:00:00,319.54,320.92,318.67,320.92,15530.0,319.54,320.92,318.67,320.92,15530.0
2020-10-13 15:30:00,321.13,321.33,319.93,320.16,43162.0,321.13,321.33,319.93,320.16,43162.0
2020-10-14 09:30:00,319.75,326.95,319.75,326.94,9552.0,319.75,326.95,319.75,326.94,9552.0
2020-10-14 10:00:00,328.0,329.05,326.74,326.75,3394.0,328.0,329.05,326.74,326.75,3394.0
2020-10-14 10:30:00,326.03,326.52,324.2,324.86,3463.0,326.03,326.52,324.2,324.86,3463.0
2020-10-14 11:00:00,324.78,324.78,323.24,323.6,3781.0,324.78,324.78,323.24,323.6,3781.0
2020-10-14 11:30:00,323.25,323.76,322.2,322.54,5127.0,323.25,323.76,322.2,322.54,5127.0
2020-10-14 12:00:00,323.06,323.28,321.07,322.09,3512.0,323.06,323.28,321.07,322.09,3512.0
2020-10-14 12:30:00,322.22,323.2,322.07,323.2,2469.0,322.22,323.2,322.07,323.2,2469.0
2020-10-14 13:00:00,323.02,324.02,323.01,323.29,2660.0,323.02,324.02,323.01,323.29,2660.0
2020-10-14 13:30:00,322.37,322.94,322.37,322.8,901.0,322.37,322.94,322.37,322.8,901.0
2020-10-14 14:00:00,322.48,322.69,321.79,321.79,822.0,322.48,322.69,321.79,321.79,822.0
2020-10-14 14:30:00,321.98,321.99,321.02,321.62,2206.0,321.98,321.99,321.02,321.62,2206.0
2020-10-14 15:00:00,321.92,323.59,321.92,323.59,5330.0,321.92,323.59,321.92,323.59,5330.0
2020-10-14 15:30:00,323.62,324.04,322.84,323.2,15179.0,323.62,324.04,322.84,323.2,15179.0
2020-10-15 09:30:00,317.52,322.03,317.01,322.03,3573.0,317.52,322.03,317.01,322.03,3573.0
2020-10-15 10:00:00,322.42,323.74,321.27,323.74,8007.0,322.42,323.74,321.27,323.74,8007.0
2020-10-15 10:30:00,323.31,325.07,323.19,324.96,9027.0,323.31,325.07,323.19,324.96,9027.0
2020-10-15 11:00:00,324.96,325.23,323.06,324.43,5402.0,324.96,325.23,323.06,324.43,5402.0
2020-10-15 11:30:00,324.46,326.46,323.81,325.77,7366.0,324.46,326.46,323.81,325.77,7366.0
2020-10-15 12:00:00,325.63,325.63,324.34,324.74,3652.0,325.63,325.63,324.34,324.74,3652.0
2020-10-15 12:30:00,324.69,326.47,324.61,326.03,6025.0,324.69,326.47,324.61,326.03,6025.0
2020-10-15 13:00:00,326.12,327.52,325.95,327.4,4500.0,326.12,327.52,325.95,327.4,4500.0
2020-10-15 13:30:00,327.24,328.05,326.44,326.44,4492.0,327.24,328.05,326.44,326.44,4492.0
2020-10-15 14:00:00,326.68,327.5,326.29,326.37,2197.0,326.68,327.5,326.29,326.37,2197.0
2020-10-15 14:30:00,326.73,326.76,325.95,326.51,2323.0,326.73,326.76,325.95,326.51,2323.0
2020-10-15 15:00:00,326.78,327.22,326.3,327.19,2787.0,326.78,327.22,326.3,327.19,2787.0
2020-10-15 15:30:00,327.32,328.11,326.86,327.68,15372.0,327.32,328.11,326.86,327.68,15372.0
2020-10-16 09:30:00,330.0,332.25,328.82,332.25,12333.0,330.0,332.25,328.82,332.25,12333.0
2020-10-16 10:00:00,332.12,333.02,331.26,333.02,2709.0,332.12,333.02,331.26,333.02,2709.0
2020-10-16 10:30:00,332.68,333.79,331.69,333.79,3820.0,332.68,333.79,331.69,333.79,3820.0
2020-10-16 11:00:00,333.81,334.24,333.35,334.19,4551.0,333.81,334.24,333.35,334.19,4551.0
2020-10-16 11:30:00,334.36,335.24,334.12,335.08,5681.0,334.36,335.24,334.12,335.08,5681.0
2020-10-16 12:00:00,334.69,334.7,333.37,333.42,2633.0,334.69,334.7,333.37,333.42,2633.0
2020-10-16 12:30:00,333.53,333.61,332.43,332.82,4947.0,333.53,333.61,332.43,332.82,4947.0
2020-10-16 13:00:00,332.76,334.62,332.76,334.42,1975.0,332.76,334.62,332.76,334.42,1975.0
2020-10-16 13:30:00,334.39,334.67,334.25,334.67,3255.0,334.39,334.67,334.25,334.67,3255.0
2020-10-16 14:00:00,334.8,335.11,334.68,334.97,5603.0,334.8,335.11,334.68,334.97,5603.0
2020-10-16 14:30:00,334.98,335.19,334.77,335.11,5744.0,334.98,335.19,334.77,335.11,5744.0
2020-10-16 15:00:00,334.87,334.87,333.63,334.18,7763.0,334.87,334.87,333.63,334.18,7763.0
2020-10-16 15:30:00,334.17,334.17,333.12,333.21,23824.0,334.17,334.17,333.12,333.21,23824.0
2020-10-19 09:30:00,333.8,334.38,331.53,331.53,2544.0,333.8,334.38,331.53,331.53,2544.0
2020-10-19 10:00:00,332.75,334.59,331.7,334.37,6133.0,332.75,334.59,331.7,334.37,6133.0
2020-10-19 10:30:00,334.85,337.34,334.85,337.34,6700.0,334.85,337.34,334.85,337.34,6700.0
2020-10-19 11:00:00,336.98,337.8,333.9,335.3,3001.0,336.98,337.8,333.9,335.3,3001.0
2020-10-19 11:30:00,334.91,337.01,334.91,336.92,3635.0,334.91,337.01,334.91,336.92,3635.0
2020-10-19 12:00:00,337.28,337.52,336.68,337.52,3591.0,337.28,337.52,336.68,337.52,3591.0
2020-10-19 12:30:00,337.26,338.37,336.89,338.07,5304.0,337.26,338.37,336.89,338.07,5304.0
2020-10-19 13:00:00,337.98,338.5,337.82,338.02,4901.0,337.98,338.5,337.82,338.02,4901.0
2020-10-19 13:30:00,337.9,338.92,337.77,338.72,5083.0,337.9,338.92,337.77,338.72,5083.0
2020-10-19 14:00:00,338.7,338.73,337.34,338.11,5876.0,338.7,338.73,337.34,338.11,5876.0
2020-10-19 14:30:00,338.3,338.3,334.63,334.66,13666.0,338.3,338.3,334.63,334.66,13666.0
2020-10-19 15:00:00,334.6,335.25,333.48,335.25,6302.0,334.6,335.25,333.48,335.25,6302.0
2020-10-19 15:30:00,335.34,336.59,333.38,334.21,33097.0,335.34,336.59,333.38,334.21,33097.0
2020-10-20 09:30:00,336.56,338.52,336.24,338.52,3945.0,336.56,338.52,336.24,338.52,3945.0
2020-10-20 10:00:00,338.12,338.44,336.7,338.32,2900.0,338.12,338.44,336.7,338.32,2900.0
2020-10-20 10:30:00,338.3,338.97,337.73,338.22,7016.0,338.3,338.97,337.73,338.22,7016.0
2020-10-20 11:00:00,337.65,338.46,336.18,338.19,8737.0,337.65,338.46,336.18,338.19,8737.0
2020-10-20 11:30:00,337.97,339.06,337.66,339.0,5227.0,337.97,339.06,337.66,339.0,5227.0
2020-10-20 12:00:00,339.07,340.29,338.56,338.81,5735.0,339.07,340.29,338.56,338.81,5735.0
2020-10-20 12:30:00,338.9,340.62,338.89,340.46,4617.0,338.9,340.62,338.89,340.46,4617.0
2020-10-20 13:00:00,340.08,341.26,339.63,340.96,4879.0,340.08,341.26,339.63,340.96,4879.0
2020-10-20 13:30:00,341.0,341.81,340.34,340.36,3944.0,341.0,341.81,340.34,340.36,3944.0
2020-10-20 14:00:00,340.21,340.35,339.45,339.94,6644.0,340.21,340.35,339.45,339.94,6644.0
2020-10-20 14:30:00,340.07,340.21,338.91,339.93,8835.0,340.07,340.21,338.91,339.93,8835.0
2020-10-20 15:00:00,339.87,340.09,337.92,339.56,12952.0,339.87,340.09,337.92,339.56,12952.0
2020-10-20 15:30:00,340.25,340.25,338.7,339.24,25507.0,340.25,340.25,338.7,339.24,25507.0
2020-10-21 09:30:00,340.0,343.81,334.73,340.06,18057.0,340.0,343.81,334.73,340.06,18057.0
2020-10-21 10:00:00,339.98,344.85,338.86,340.66,13012.0,339.98,344.85,338.86,340.66,13012.0
2020-10-21 10:30:00,339.41,340.99,336.29,339.23,9228.0,339.41,340.99,336.29,339.23,9228.0
2020-10-21 11:00:00,336.69,340.65,335.6,338.26,16101.0,336.69,340.65,335.6,338.26,16101.0
2020-10-21 11:30:00,337.59,338.81,334.77,334.86,6256.0,337.59,338.81,334.77,334.86,6256.0
2020-10-21 12:00:00,334.86,335.34,332.24,334.61,8255.0,334.86,335.34,332.24,334.61,8255.0
2020-10-21 12:30:00,334.73,334.83,330.18,330.18,8257.0,334.73,334.83,330.18,330.18,8257.0
2020-10-21 13:00:00,330.3,330.31,328.12,329.39,3427.0,330.3,330.31,328.12,329.39,3427.0
2020-10-21 13:30:00,329.47,329.47,327.14,328.59,8927.0,329.47,329.47,327.14,328.59,8927.0
2020-10-21 14:00:00,328.73,332.35,328.56,331.71,8916.0,328.73,332.35,328.56,331.71,8916.0
2020-10-21 14:30:00,331.85,334.22,331.42,333.84,7338.0,331.85,334.22,331.42,333.84,7338.0
2020-10-21 15:00:00,333.84,334.1,332.33,332.34,7274.0,333.84,334.1,332.33,332.34,7274.0
2020-10-21 15:30:00,332.5,332.5,327.63,328.6,33881.0,332.5,332.5,327.63,328.6,33881.0
2020-10-22 09:30:00,330.36,331.65,328.64,329.95,1711.0,330.36,331.65,328.64,329.95,1711.0
2020-10-22 10:00:00,330.94,332.27,330.63,330.74,4454.0,330.94,332.27,330.63,330.74,4454.0
2020-10-22 10:30:00,331.19,333.98,330.8,333.84,3153.0,331.19,333.98,330.8,333.84,3153.0
2020-10-22 11:00:00,333.95,335.3,333.56,334.25,2498.0,333.95,335.3,333.56,334.25,2498.0
2020-10-22 11:30:00,334.85,335.58,333.88,334.35,900.0,334.85,335.58,333.88,334.35,900.0
2020-10-22 12:00:00,334.78,334.78,333.41,333.88,3048.0,334.78,334.78,333.41,333.88,3048.0
2020-10-22 12:30:00,334.17,334.78,334.01,334.42,3401.0,334.17,334.78,334.01,334.42,3401.0
2020-10-22 13:00:00,334.63,336.21,334.6,336.04,6176.0,334.63,336.21,334.6,336.04,6176.0
2020-10-22 13:30:00,335.77,336.87,335.52,336.87,3491.0,335.77,336.87,335.52,336.87,3491.0
2020-10-22 14:00:00,336.89,336.89,335.52,335.98,2600.0,336.89,336.89,335.52,335.98,2600.0
2020-10-22 14:30:00,335.5,336.26,334.72,334.73,3411.0,335.5,336.26,334.72,334.73,3411.0
2020-10-22 15:00:00,335.48,336.16,334.85,335.66,4401.0,335.48,336.16,334.85,335.66,4401.0
2020-10-22 15:30:00,336.38,337.23,335.95,336.84,28548.0,336.38,337.23,335.95,336.84,28548.0
2020-10-23 09:30:00,340.18,341.01,339.17,339.71,4059.0,340.18,341.01,339.17,339.71,4059.0
2020-10-23 10:00:00,340.15,340.16,337.55,338.18,2343.0,340.15,340.16,337.55,338.18,2343.0
2020-10-23 10:30:00,337.87,340.08,337.85,339.4,4298.0,337.87,340.08,337.85,339.4,4298.0
2020-10-23 11:00:00,339.17,339.21,337.31,338.75,6530.0,339.17,339.21,337.31,338.75,6530.0
2020-10-23 11:30:00,339.77,340.32,338.73,339.19,2818.0,339.77,340.32,338.73,339.19,2818.0
2020-10-23 12:00:00,338.88,339.06,337.43,338.93,4810.0,338.88,339.06,337.43,338.93,4810.0
2020-10-23 12:30:00,338.7,340.43,338.63,339.57,4602.0,338.7,340.43,338.63,339.57,4602.0
2020-10-23 13:00:00,339.7,339.86,338.67,338.67,1660.0,339.7,339.86,338.67,338.67,1660.0
2020-10-23 13:30:00,338.82,338.83,337.73,337.98,1501.0,338.82,338.83,337.73,337.98,1501.0
2020-10-23 14:00:00,337.84,340.0,337.84,339.7,3017.0,337.84,340.0,337.84,339.7,3017.0
2020-10-23 14:30:00,340.23,340.23,339.46,339.64,3045.0,340.23,340.23,339.46,339.64,3045.0
2020-10-23 15:00:00,340.11,341.32,340.11,340.47,1117.0,340.11,341.32,340.11,340.47,1117.0
2020-10-23 15:30:00,340.16,341.1,339.89,340.5,19390.0,340.16,341.1,339.89,340.5,19390.0
2020-10-26 09:30:00,336.64,338.15,333.2,333.2,6998.0,336.64,338.15,333.2,333.2,6998.0
2020-10-26 10:00:00,332.25,333.05,331.62,331.88,3135.0,332.25,333.05,331.62,331.88,3135.0
2020-10-26 10:30:00,332.05,332.59,328.57,329.18,4690.0,332.05,332.59,328.57,329.18,4690.0
2020-10-26 11:00:00,328.79,330.29,327.82,330.28,7125.0,328.79,330.29,327.82,330.28,7125.0
2020-10-26 11:30:00,330.07,330.1,329.08,329.3,3103.0,330.07,330.1,329.08,329.3,3103.0
2020-10-26 12:00:00,329.23,329.23,328.0,328.63,5257.0,329.23,329.23,328.0,328.63,5257.0
2020-10-26 12:30:00,328.34,328.47,327.52,327.85,3388.0,328.34,328.47,327.52,327.85,3388.0
2020-10-26 13:00:00,328.22,328.22,325.61,326.14,2892.0,328.22,328.22,325.61,326.14,2892.0
2020-10-26 13:30:00,325.54,326.87,325.23,326.7,2404.0,325.54,326.87,325.23,326.7,2404.0
2020-10-26 14:00:00,326.66,329.0,326.66,329.0,3774.0,326.66,329.0,326.66,329.0,3774.0
2020-10-26 14:30:00,329.06,329.06,326.46,327.14,4966.0,329.06,329.06,326.46,327.14,4966.0
2020-10-26 15:00:00,327.91,327.91,324.98,326.82,4411.0,327.91,327.91,324.98,326.82,4411.0
2020-10-26 15:30:00,326.36,327.64,325.87,326.93,17137.0,326.36,327.64,325.87,326.93,17137.0
2020-10-27 09:30:00,324.82,326.5,321.4,322.23,6487.0,324.82,326.5,321.4,322.23,6487.0
2020-10-27 10:00:00,322.27,323.59,321.29,321.29,2723.0,322.27,323.59,321.29,321.29,2723.0
2020-10-27 10:30:00,320.9,321.86,320.53,321.76,4300.0,320.9,321.86,320.53,321.76,4300.0
2020-10-27 11:00:00,321.46,322.75,321.45,322.38,5968.0,321.46,322.75,321.45,322.38,5968.0
2020-10-27 11:30:00,322.36,323.36,322.04,323.35,3904.0,322.36,323.36,322.04,323.35,3904.0
2020-10-27 12:00:00,323.44,324.31,323.09,323.79,4519.0,323.44,324.31,323.09,323.79,4519.0
2020-10-27 12:30:00,323.15,323.5,322.3,322.52,3573.0,323.15,323.5,322.3,322.52,3573.0
2020-10-27 13:00:00,322.52,322.67,320.54,320.77,9143.0,322.52,322.67,320.54,320.77,9143.0
2020-10-27 13:30:00,320.76,320.94,319.33,319.33,10841.0,320.76,320.94,319.33,319.33,10841.0
2020-10-27 14:00:00,319.66,319.79,317.77,318.24,6258.0,319.66,319.79,317.77,318.24,6258.0
2020-10-27 14:30:00,318.03,319.19,317.15,317.99,8143.0,318.03,319.19,317.15,317.99,8143.0
2020-10-27 15:00:00,317.8,318.0,317.23,317.36,4742.0,317.8,318.0,317.23,317.36,4742.0
2020-10-27 15:30:00,317.34,317.57,315.49,315.71,22895.0,317.34,317.57,315.49,315.71,22895.0
2020-10-28 09:30:00,310.73,314.98,310.0,314.47,4870.0,310.73,314.98,310.0,314.47,4870.0
2020-10-28 10:00:00,314.48,314.87,309.0,309.0,5200.0,314.48,314.87,309.0,309.0,5200.0
2020-10-28 10:30:00,309.13,310.01,306.39,306.97,4220.0,309.13,310.01,306.39,306.97,4220.0
2020-10-28 11:00:00,307.11,309.47,307.11,308.82,3680.0,307.11,309.47,307.11,308.82,3680.0
2020-10-28 11:30:00,308.88,312.72,308.88,312.66,3148.0,308.88,312.72,308.88,312.66,3148.0
2020-10-28 12:00:00,312.5,313.48,311.88,312.8,8745.0,312.5,313.48,311.88,312.8,8745.0
2020-10-28 12:30:00,312.79,313.08,310.65,310.68,7025.0,312.79,313.08,310.65,310.68,7025.0
2020-10-28 13:00:00,310.87,311.17,309.38,310.07,2952.0,310.87,311.17,309.38,310.07,2952.0
2020-10-28 13:30:00,309.95,310.93,309.73,310.17,2421.0,309.95,310.93,309.73,310.17,2421.0
2020-10-28 14:00:00,310.15,310.56,309.11,310.43,3470.0,310.15,310.56,309.11,310.43,3470.0
2020-10-28 14:30:00,310.71,311.35,310.11,310.84,5057.0,310.71,311.35,310.11,310.84,5057.0
2020-10-28 15:00:00,310.77,310.94,309.54,310.61,4561.0,310.77,310.94,309.54,310.61,4561.0
2020-10-28 15:30:00,310.71,311.68,306.63,307.25,25277.0,310.71,311.68,306.63,307.25,25277.0
2020-10-29 09:30:00,305.24,309.83,305.14,309.3,4201.0,305.24,309.83,305.14,309.3,4201.0
2020-10-29 10:00:00,308.43,309.22,306.92,308.69,2632.0,308.43,309.22,306.92,308.69,2632.0
2020-10-29 10:30:00,309.04,309.59,308.21,308.74,3391.0,309.04,309.59,308.21,308.74,3391.0
2020-10-29 11:00:00,308.58,308.68,307.95,307.95,3488.0,308.58,308.68,307.95,307.95,3488.0
2020-10-29 11:30:00,307.74,307.74,304.18,305.22,2426.0,307.74,307.74,304.18,305.22,2426.0
2020-10-29 12:00:00,305.24,306.51,305.01,306.46,1497.0,305.24,306.51,305.01,306.46,1497.0
2020-10-29 12:30:00,306.7,307.62,306.34,307.14,4315.0,306.7,307.62,306.34,307.14,4315.0
2020-10-29 13:00:00,307.38,307.38,305.78,306.99,2453.0,307.38,307.38,305.78,306.99,2453.0
2020-10-29 13:30:00,306.74,307.55,306.74,307.53,5091.0,306.74,307.55,306.74,307.53,5091.0
2020-10-29 14:00:00,307.66,309.99,307.48,309.93,8706.0,307.66,309.99,307.48,309.93,8706.0
2020-10-29 14:30:00,309.51,310.73,308.6,309.75,2947.0,309.51,310.73,308.6,309.75,2947.0
2020-10-29 15:00:00,309.98,310.38,308.45,309.37,3900.0,309.98,310.38,308.45,309.37,3900.0
2020-10-29 15:30:00,309.69,311.63,309.36,309.36,15844.0,309.69,311.63,309.36,309.36,15844.0
2020-10-30 09:30:00,307.92,311.42,307.86,309.52,2816.0,307.92,311.42,307.86,309.52,2816.0
2020-10-30 10:00:00,311.47,314.0,310.64,310.64,4383.0,311.47,314.0,310.64,310.64,4383.0
2020-10-30 10:30:00,309.5,312.05,308.35,309.1,5745.0,309.5,312.05,308.35,309.1,5745.0
2020-10-30 11:00:00,308.09,310.72,308.09,310.43,2882.0,308.09,310.72,308.09,310.43,2882.0
2020-10-30 11:30:00,309.31,310.13,308.0,310.13,1610.0,309.31,310.13,308.0,310.13,1610.0
2020-10-30 12:00:00,310.07,310.52,309.68,310.0,4895.0,310.07,310.52,309.68,310.0,4895.0
2020-10-30 12:30:00,309.49,310.32,308.76,308.77,1440.0,309.49,310.32,308.76,308.77,1440.0
2020-10-30 13:00:00,308.34,308.75,307.08,307.09,2159.0,308.34,308.75,307.08,307.09,2159.0
2020-10-30 13:30:00,306.35,306.82,304.58,306.06,5133.0,306.35,306.82,304.58,306.06,5133.0
2020-10-30 14:00:00,306.99,308.68,306.99,307.64,1800.0,306.99,308.68,306.99,307.64,1800.0
2020-10-30 14:30:00,305.97,307.56,305.97,306.95,2207.0,305.97,307.56,305.97,306.95,2207.0
2020-10-30 15:00:00,306.57,307.44,305.86,306.05,4344.0,306.57,307.44,305.86,306.05,4344.0
2020-10-30 15:30:00,306.39,309.17,305.41,309.15,19226.0,306.39,309.17,305.41,309.15,19226.0
2020-11-02 09:30:00,314.94,314.94,311.25,313.62,8302.0,314.94,314.94,311.25,313.62,8302.0
2020-11-02 10:00:00,315.02,317.14,312.34,314.0,18239.0,315.02,317.14,312.34,314.0,18239.0
2020-11-02 10:30:00,314.0,314.0,313.06,313.15,2902.0,314.0,314.0,313.06,313.15,2902.0
2020-11-02 11:00:00,313.95,315.0,313.8,314.51,3500.0,313.95,315.0,313.8,314.51,3500.0
2020-11-02 11:30:00,314.46,315.0,314.34,314.81,3900.0,314.46,315.0,314.34,314.81,3900.0
2020-11-02 12:00:00,315.0,315.55,313.71,314.36,2588.0,315.0,315.55,313.71,314.36,2588.0
2020-11-02 12:30:00,314.16,314.4,311.49,312.62,2707.0,314.16,314.4,311.49,312.62,2707.0
2020-11-02 13:00:00,313.0,313.0,309.3,310.47,5032.0,313.0,313.0,309.3,310.47,5032.0
2020-11-02 13:30:00,309.99,310.88,309.75,310.56,7844.0,309.99,310.88,309.75,310.56,7844.0
2020-11-02 14:00:00,310.18,312.0,309.63,312.0,21682.0,310.18,312.0,309.63,312.0,21682.0
2020-11-02 14:30:00,312.0,313.7,312.0,313.03,18634.0,312.0,313.7,312.0,313.03,18634.0
2020-11-02 15:00:00,313.31,314.78,312.82,314.43,9722.0,313.31,314.78,312.82,314.43,9722.0
2020-11-02 15:30:00,314.43,314.83,312.23,313.65,24503.0,314.43,314.83,312.23,313.65,24503.0
2020-11-03 09:30:00,319.05,323.0,316.56,320.56,4906.0,319.05,323.0,316.56,320.56,4906.0
2020-11-03 10:00:00,320.45,321.38,319.36,321.38,5003.0,320.45,321.38,319.36,321.38,5003.0
2020-11-03 10:30:00,321.24,322.51,320.88,322.41,6229.0,321.24,322.51,320.88,322.41,6229.0
2020-11-03 11:00:00,322.12,324.62,322.12,324.56,2916.0,322.12,324.62,322.12,324.56,2916.0
2020-11-03 11:30:00,324.82,325.1,323.82,324.77,5125.0,324.82,325.1,323.82,324.77,5125.0
2020-11-03 12:00:00,325.05,325.44,324.43,325.15,2377.0,325.05,325.44,324.43,325.15,2377.0
2020-11-03 12:30:00,325.66,326.31,322.76,322.77,3609.0,325.66,326.31,322.76,322.77,3609.0
2020-11-03 13:00:00,323.33,323.33,322.52,322.52,3724.0,323.33,323.33,322.52,322.52,3724.0
2020-11-03 13:30:00,323.19,323.28,322.36,322.55,2275.0,323.19,323.28,322.36,322.55,2275.0
2020-11-03 14:00:00,323.08,324.9,323.08,323.96,2000.0,323.08,324.9,323.08,323.96,2000.0
2020-11-03 14:30:00,324.65,326.28,324.65,325.49,2420.0,324.65,326.28,324.65,325.49,2420.0
2020-11-03 15:00:00,325.45,325.66,324.55,325.6,4200.0,325.45,325.66,324.55,325.6,4200.0
2020-11-03 15:30:00,325.75,329.82,325.75,326.97,22229.0,325.75,329.82,325.75,326.97,22229.0
2020-11-04 09:30:00,329.06,332.69,325.6,332.69,5770.0,329.06,332.69,325.6,332.69,5770.0
2020-11-04 10:00:00,333.96,337.19,333.11,335.13,7750.0,333.96,337.19,333.11,335.13,7750.0
2020-11-04 10:30:00,335.59,335.59,333.67,335.11,3246.0,335.59,335.59,333.67,335.11,3246.0
2020-11-04 11:00:00,335.25,335.35,333.78,334.63,3643.0,335.25,335.35,333.78,334.63,3643.0
2020-11-04 11:30:00,336.48,337.39,335.87,337.39,1702.0,336.48,337.39,335.87,337.39,1702.0
2020-11-04 12:00:00,337.75,338.36,336.97,337.38,4165.0,337.75,338.36,336.97,337.38,4165.0
2020-11-04 12:30:00,337.2,337.57,335.39,335.98,1419.0,337.2,337.57,335.39,335.98,1419.0
2020-11-04 13:00:00,335.9,335.94,333.74,333.75,2082.0,335.9,335.94,333.74,333.75,2082.0
2020-11-04 13:30:00,334.42,335.32,334.31,335.1,3770.0,334.42,335.32,334.31,335.1,3770.0
2020-11-04 14:00:00,335.16,335.92,334.45,335.87,6398.0,335.16,335.92,334.45,335.87,6398.0
2020-11-04 14:30:00,336.11,336.11,334.7,335.59,3983.0,336.11,336.11,334.7,335.59,3983.0
2020-11-04 15:00:00,336.13,336.13,331.75,332.07,11747.0,336.13,336.13,331.75,332.07,11747.0
2020-11-04 15:30:00,332.12,333.04,331.2,332.06,17654.0,332.12,333.04,331.2,332.06,17654.0
2020-11-05 09:30:00,334.31,339.5,334.31,339.39,9544.0,334.31,339.5,334.31,339.39,9544.0
2020-11-05 10:00:00,339.26,341.99,339.26,341.23,2499.0,339.26,341.99,339.26,341.23,2499.0
2020-11-05 10:30:00,338.95,341.9,338.95,341.9,2050.0,338.95,341.9,338.95,341.9,2050.0
2020-11-05 11:00:00,342.09,342.19,339.69,340.5,2471.0,342.09,342.19,339.69,340.5,2471.0
2020-11-05 11:30:00,340.19,340.19,336.94,336.94,3221.0,340.19,340.19,336.94,336.94,3221.0
2020-11-05 12:00:00,337.88,338.37,336.55,336.56,2122.0,337.88,338.37,336.55,336.56,2122.0
2020-11-05 12:30:00,337.0,338.17,336.99,337.53,773.0,337.0,338.17,336.99,337.53,773.0
2020-11-05 13:00:00,337.98,338.99,337.98,338.63,547.0,337.98,338.99,337.98,338.63,547.0
2020-11-05 13:30:00,337.98,338.76,337.38,337.72,1401.0,337.98,338.76,337.38,337.72,1401.0
2020-11-05 14:00:00,338.0,338.82,338.0,338.78,1479.0,338.0,338.82,338.0,338.78,1479.0
2020-11-05 14:30:00,338.81,338.81,337.61,338.06,1496.0,338.81,338.81,337.61,338.06,1496.0
2020-11-05 15:00:00,338.32,338.32,337.68,337.68,1414.0,338.32,338.32,337.68,337.68,1414.0
2020-11-05 15:30:00,337.69,337.7,336.21,336.21,15271.0,337.69,337.7,336.21,336.21,15271.0
2020-11-06 09:30:00,336.0,339.31,336.0,339.31,8371.0,336.0,339.31,336.0,339.31,8371.0
2020-11-06 10:00:00,340.27,342.9,339.81,339.82,5993.0,340.27,342.9,339.81,339.82,5993.0
2020-11-06 10:30:00,339.04,339.04,334.72,334.72,1978.0,339.04,339.04,334.72,334.72,1978.0
2020-11-06 11:00:00,335.6,336.41,333.78,334.5,1300.0,335.6,336.41,333.78,334.5,1300.0
2020-11-06 11:30:00,334.38,335.64,333.62,335.43,2200.0,334.38,335.64,333.62,335.43,2200.0
2020-11-06 12:00:00,335.07,335.75,334.92,335.06,1574.0,335.07,335.75,334.92,335.06,1574.0
2020-11-06 12:30:00,335.52,336.92,335.52,336.23,1258.0,335.52,336.92,335.52,336.23,1258.0
2020-11-06 13:00:00,336.44,337.66,336.44,337.56,1223.0,336.44,337.66,336.44,337.56,1223.0
2020-11-06 13:30:00,337.04,338.77,336.94,338.45,2386.0,337.04,338.77,336.94,338.45,2386.0
2020-11-06 14:00:00,338.37,338.37,336.82,337.25,2700.0,338.37,338.37,336.82,337.25,2700.0
2020-11-06 14:30:00,337.67,337.67,336.67,336.95,800.0,337.67,337.67,336.67,336.95,800.0
2020-11-06 15:00:00,336.75,337.88,336.53,337.88,2112.0,336.75,337.88,336.53,337.88,2112.0
2020-11-06 15:30:00,338.2,339.24,336.6,336.87,12520.0,338.2,339.24,336.6,336.87,12520.0
2020-11-09 09:30:00,354.99,368.3,349.39,365.46,19829.0,354.99,368.3,349.39,365.46,19829.0
2020-11-09 10:00:00,365.31,368.99,362.71,364.21,12357.0,365.31,368.99,362.71,364.21,12357.0
2020-11-09 10:30:00,362.92,364.12,359.56,359.72,6171.0,362.92,364.12,359.56,359.72,6171.0
2020-11-09 11:00:00,358.89,360.64,357.4,359.69,5197.0,358.89,360.64,357.4,359.69,5197.0
2020-11-09 11:30:00,359.71,361.64,359.71,360.09,6342.0,359.71,361.64,359.71,360.09,6342.0
2020-11-09 12:00:00,360.12,365.03,360.12,364.61,9520.0,360.12,365.03,360.12,364.61,9520.0
2020-11-09 12:30:00,365.26,368.25,364.59,367.78,6566.0,365.26,368.25,364.59,367.78,6566.0
2020-11-09 13:00:00,368.8,369.16,367.99,368.36,3991.0,368.8,369.16,367.99,368.36,3991.0
2020-11-09 13:30:00,368.97,369.85,368.0,369.63,13021.0,368.97,369.85,368.0,369.63,13021.0
2020-11-09 14:00:00,369.65,371.58,368.88,371.34,9111.0,369.65,371.58,368.88,371.34,9111.0
2020-11-09 14:30:00,371.21,373.43,368.22,368.38,27384.0,371.21,373.43,368.22,368.38,27384.0
2020-11-09 15:00:00,368.42,369.8,367.75,368.78,20604.0,368.42,369.8,367.75,368.78,20604.0
2020-11-09 15:30:00,369.07,369.94,364.07,364.09,24672.0,369.07,369.94,364.07,364.09,24672.0
2020-11-10 09:30:00,366.23,368.97,365.37,368.97,5035.0,366.23,368.97,365.37,368.97,5035.0
2020-11-10 10:00:00,368.54,372.93,368.54,370.12,2985.0,368.54,372.93,368.54,370.12,2985.0
2020-11-10 10:30:00,370.24,372.89,367.91,370.97,10467.0,370.24,372.89,367.91,370.97,10467.0
2020-11-10 11:00:00,370.98,371.86,370.0,371.57,5071.0,370.98,371.86,370.0,371.57,5071.0
2020-11-10 11:30:00,371.36,372.45,371.04,371.94,4747.0,371.36,372.45,371.04,371.94,4747.0
2020-11-10 12:00:00,371.94,374.61,371.84,374.19,2415.0,371.94,374.61,371.84,374.19,2415.0
2020-11-10 12:30:00,374.03,374.2,371.94,372.2,3789.0,374.03,374.2,371.94,372.2,3789.0
2020-11-10 13:00:00,371.98,372.77,371.02,371.03,3719.0,371.98,372.77,371.02,371.03,3719.0
2020-11-10 13:30:00,370.64,372.1,370.04,372.1,2350.0,370.64,372.1,370.04,372.1,2350.0
2020-11-10 14:00:00,371.69,372.41,370.53,370.53,3332.0,371.69,372.41,370.53,370.53,3332.0
2020-11-10 14:30:00,371.76,371.76,370.51,370.51,2029.0,371.76,371.76,370.51,370.51,2029.0
2020-11-10 15:00:00,371.04,372.13,370.6,372.06,6033.0,371.04,372.13,370.6,372.06,6033.0
2020-11-10 15:30:00,371.91,371.91,369.39,369.71,23701.0,371.91,371.91,369.39,369.71,23701.0
2020-11-11 09:30:00,372.71,372.71,364.53,366.57,4465.0,372.71,372.71,364.53,366.57,4465.0
2020-11-11 10:00:00,363.37,363.9,363.37,363.9,200.0,363.37,363.9,363.37,363.9,200.0
2020-11-11 10:30:00,361.93,362.59,360.85,362.31,3440.0,361.93,362.59,360.85,362.31,3440.0
2020-11-11 11:00:00,362.74,364.21,362.62,364.21,2179.0,362.74,364.21,362.62,364.21,2179.0
2020-11-11 11:30:00,364.38,365.52,364.38,365.44,1106.0,364.38,365.52,364.38,365.44,1106.0
2020-11-11 12:00:00,364.64,364.76,363.33,363.46,600.0,364.64,364.76,363.33,363.46,600.0
2020-11-11 12:30:00,364.28,364.89,364.08,364.85,1240.0,364.28,364.89,364.08,364.85,1240.0
2020-11-11 13:00:00,365.53,365.93,364.84,365.93,1802.0,365.53,365.93,364.84,365.93,1802.0
2020-11-11 13:30:00,366.54,367.09,366.05,366.95,1607.0,366.54,367.09,366.05,366.95,1607.0
2020-11-11 14:00:00,366.8,367.24,366.44,366.44,2854.0,366.8,367.24,366.44,366.44,2854.0
2020-11-11 14:30:00,366.5,367.0,365.01,365.68,3260.0,366.5,367.0,365.01,365.68,3260.0
2020-11-11 15:00:00,365.42,365.76,364.91,365.24,3122.0,365.42,365.76,364.91,365.24,3122.0
2020-11-11 15:30:00,364.87,368.42,364.86,366.95,19393.0,364.87,368.42,364.86,366.95,19393.0
2020-11-12 09:30:00,363.38,365.99,356.66,360.13,5233.0,363.38,365.99,356.66,360.13,5233.0
2020-11-12 10:00:00,360.83,363.93,360.83,363.75,1700.0,360.83,363.93,360.83,363.75,1700.0
2020-11-12 10:30:00,364.06,364.06,363.09,363.87,1100.0,364.06,364.06,363.09,363.87,1100.0
2020-11-12 11:00:00,364.03,365.76,364.02,365.63,900.0,364.03,365.76,364.02,365.63,900.0
2020-11-12 11:30:00,365.7,365.7,363.22,364.0,2739.0,365.7,365.7,363.22,364.0,2739.0
2020-11-12 12:00:00,364.01,364.01,362.0,362.34,3066.0,364.01,364.01,362.0,362.34,3066.0
2020-11-12 12:30:00,362.0,362.68,361.81,362.28,2000.0,362.0,362.68,361.81,362.28,2000.0
2020-11-12 13:00:00,362.38,362.95,362.13,362.44,2700.0,362.38,362.95,362.13,362.44,2700.0
2020-11-12 13:30:00,363.02,365.96,362.44,365.96,4250.0,363.02,365.96,362.44,365.96,4250.0
2020-11-12 14:00:00,365.67,366.09,364.96,365.9,7223.0,365.67,366.09,364.96,365.9,7223.0
2020-11-12 14:30:00,366.0,366.0,362.97,365.92,8673.0,366.0,366.0,362.97,365.92,8673.0
2020-11-12 15:00:00,365.2,366.52,363.94,366.47,11170.0,365.2,366.52,363.94,366.47,11170.0
2020-11-12 15:30:00,366.27,367.14,365.38,366.79,24963.0,366.27,367.14,365.38,366.79,24963.0
2020-11-13 09:30:00,370.55,373.98,368.0,373.92,3253.0,370.55,373.98,368.0,373.92,3253.0
2020-11-13 10:00:00,374.6,375.86,371.16,371.46,5004.0,374.6,375.86,371.16,371.46,5004.0
2020-11-13 10:30:00,371.69,372.98,369.71,369.71,2050.0,371.69,372.98,369.71,369.71,2050.0
2020-11-13 11:00:00,371.16,373.91,371.16,372.89,3596.0,371.16,373.91,371.16,372.89,3596.0
2020-11-13 11:30:00,373.35,373.95,372.73,373.44,3662.0,373.35,373.95,372.73,373.44,3662.0
2020-11-13 12:00:00,373.58,374.48,373.08,373.39,11790.0,373.58,374.48,373.08,373.39,11790.0
2020-11-13 12:30:00,373.38,373.68,372.92,373.44,2074.0,373.38,373.68,372.92,373.44,2074.0
2020-11-13 13:00:00,373.89,375.4,373.89,374.69,4893.0,373.89,375.4,373.89,374.69,4893.0
2020-11-13 13:30:00,374.5,377.9,374.5,376.12,8951.0,374.5,377.9,374.5,376.12,8951.0
2020-11-13 14:00:00,375.77,378.23,375.77,377.32,6148.0,375.77,378.23,375.77,377.32,6148.0
2020-11-13 14:30:00,377.46,377.68,376.11,376.9,5517.0,377.46,377.68,376.11,376.9,5517.0
2020-11-13 15:00:00,376.64,377.21,374.91,377.2,4663.0,376.64,377.21,374.91,377.2,4663.0
2020-11-13 15:30:00,376.94,380.62,376.94,379.31,47379.0,376.94,380.62,376.94,379.31,47379.0
2020-11-16 09:30:00,388.66,390.0,381.39,386.96,9735.0,388.66,390.0,381.39,386.96,9735.0
2020-11-16 10:00:00,385.9,391.34,385.74,390.72,14600.0,385.9,391.34,385.74,390.72,14600.0
2020-11-16 10:30:00,390.71,391.37,388.61,391.25,10999.0,390.71,391.37,388.61,391.25,10999.0
2020-11-16 11:00:00,391.46,393.02,390.08,390.08,7398.0,391.46,393.02,390.08,390.08,7398.0
2020-11-16 11:30:00,390.57,392.0,390.14,390.6,5080.0,390.57,392.0,390.14,390.6,5080.0
2020-11-16 12:00:00,390.57,390.57,388.36,388.37,4676.0,390.57,390.57,388.36,388.37,4676.0
2020-11-16 12:30:00,388.44,388.88,385.81,387.6,6891.0,388.44,388.88,385.81,387.6,6891.0
2020-11-16 13:00:00,387.48,387.74,384.44,385.79,11035.0,387.48,387.74,384.44,385.79,11035.0
2020-11-16 13:30:00,386.39,386.67,384.3,385.5,7316.0,386.39,386.67,384.3,385.5,7316.0
2020-11-16 14:00:00,385.83,386.89,385.59,386.43,5870.0,385.83,386.89,385.59,386.43,5870.0
2020-11-16 14:30:00,386.49,388.17,386.48,387.75,7911.0,386.49,388.17,386.48,387.75,7911.0
2020-11-16 15:00:00,387.21,390.32,387.21,388.28,7254.0,387.21,390.32,387.21,388.28,7254.0
2020-11-16 15:30:00,388.59,391.4,388.59,391.39,29178.0,388.59,391.4,388.59,391.39,29178.0
2020-11-17 09:30:00,385.96,387.85,382.82,387.31,6391.0,385.96,387.85,382.82,387.31,6391.0
2020-11-17 10:00:00,386.1,387.41,386.09,387.14,4091.0,386.1,387.41,386.09,387.14,4091.0
2020-11-17 10:30:00,386.99,390.22,386.95,390.22,4539.0,386.99,390.22,386.95,390.22,4539.0
2020-11-17 11:00:00,390.21,390.41,389.52,389.97,11071.0,390.21,390.41,389.52,389.97,11071.0
2020-11-17 11:30:00,389.87,390.08,389.41,389.84,3477.0,389.87,390.08,389.41,389.84,3477.0
2020-11-17 12:00:00,390.0,393.48,389.68,393.0,7569.0,390.0,393.48,389.68,393.0,7569.0
2020-11-17 12:30:00,393.1,393.33,392.02,392.02,3809.0,393.1,393.33,392.02,392.02,3809.0
2020-11-17 13:00:00,392.21,393.85,392.21,393.05,3490.0,392.21,393.85,392.21,393.05,3490.0
2020-11-17 13:30:00,393.15,394.53,393.15,393.31,4807.0,393.15,394.53,393.15,393.31,4807.0
2020-11-17 14:00:00,393.43,395.8,393.24,394.53,4850.0,393.43,395.8,393.24,394.53,4850.0
2020-11-17 14:30:00,394.74,395.87,394.17,395.53,3509.0,394.74,395.87,394.17,395.53,3509.0
2020-11-17 15:00:00,395.42,395.62,393.82,394.02,7683.0,395.42,395.62,393.82,394.02,7683.0
2020-11-17 15:30:00,395.18,395.29,393.11,394.06,26688.0,395.18,395.29,393.11,394.06,26688.0
2020-11-18 09:30:00,395.61,395.61,390.35,390.35,7283.0,395.61,395.61,390.35,390.35,7283.0
2020-11-18 10:00:00,391.16,392.39,389.54,391.36,6006.0,391.16,392.39,389.54,391.36,6006.0
2020-11-18 10:30:00,391.37,392.7,391.24,392.34,2102.0,391.37,392.7,391.24,392.34,2102.0
2020-11-18 11:00:00,393.14,395.26,392.79,395.26,1200.0,393.14,395.26,392.79,395.26,1200.0
2020-11-18 11:30:00,395.74,397.43,395.53,396.84,3157.0,395.74,397.43,395.53,396.84,3157.0
2020-11-18 12:00:00,397.45,397.96,396.98,397.43,2929.0,397.45,397.96,396.98,397.43,2929.0
2020-11-18 12:30:00,397.34,398.68,396.79,396.8,8389.0,397.34,398.68,396.79,396.8,8389.0
2020-11-18 13:00:00,396.51,397.61,396.51,397.61,3344.0,396.51,397.61,396.51,397.61,3344.0
2020-11-18 13:30:00,397.14,398.4,396.6,397.97,5540.0,397.14,398.4,396.6,397.97,5540.0
2020-11-18 14:00:00,397.95,398.25,396.41,396.41,1282.0,397.95,398.25,396.41,396.41,1282.0
2020-11-18 14:30:00,395.85,397.54,395.79,396.62,2951.0,395.85,397.54,395.79,396.62,2951.0
2020-11-18 15:00:00,395.77,396.08,394.69,395.32,2124.0,395.77,396.08,394.69,395.32,2124.0
2020-11-18 15:30:00,393.73,394.4,391.26,391.26,13415.0,393.73,394.4,391.26,391.26,13415.0
2020-11-19 09:30:00,388.76,391.55,385.71,385.72,6025.0,388.76,391.55,385.71,385.72,6025.0
2020-11-19 10:00:00,386.34,386.34,385.01,385.07,3747.0,386.34,386.34,385.01,385.07,3747.0
2020-11-19 10:30:00,385.0,388.32,384.88,387.53,4153.0,385.0,388.32,384.88,387.53,4153.0
2020-11-19 11:00:00,387.0,387.0,384.22,386.73,3767.0,387.0,387.0,384.22,386.73,3767.0
2020-11-19 11:30:00,386.67,387.18,384.93,386.37,1400.0,386.67,387.18,384.93,386.37,1400.0
2020-11-19 12:00:00,386.26,386.37,385.54,386.33,1300.0,386.26,386.37,385.54,386.33,1300.0
2020-11-19 12:30:00,386.4,388.32,385.84,387.25,5110.0,386.4,388.32,385.84,387.25,5110.0
2020-11-19 13:00:00,387.59,388.53,387.48,388.12,2215.0,387.59,388.53,387.48,388.12,2215.0
2020-11-19 13:30:00,387.47,388.2,386.99,388.13,2668.0,387.47,388.2,386.99,388.13,2668.0
2020-11-19 14:00:00,388.67,389.73,388.59,389.08,2235.0,388.67,389.73,388.59,389.08,2235.0
2020-11-19 14:30:00,389.2,391.48,389.2,390.44,2604.0,389.2,391.48,389.2,390.44,2604.0
2020-11-19 15:00:00,390.21,391.84,389.5,389.58,3473.0,390.21,391.84,389.5,389.58,3473.0
2020-11-19 15:30:00,389.77,390.97,389.77,390.96,14266.0,389.77,390.97,389.77,390.96,14266.0
2020-11-20 09:30:00,390.6,390.6,386.17,386.18,6161.0,390.6,390.6,386.17,386.18,6161.0
2020-11-20 10:00:00,387.04,388.0,383.99,385.99,6864.0,387.04,388.0,383.99,385.99,6864.0
2020-11-20 10:30:00,386.4,386.42,384.32,385.12,4145.0,386.4,386.42,384.32,385.12,4145.0
2020-11-20 11:00:00,384.9,385.21,384.43,384.59,4826.0,384.9,385.21,384.43,384.59,4826.0
2020-11-20 11:30:00,384.2,384.48,382.9,384.13,4120.0,384.2,384.48,382.9,384.13,4120.0
2020-11-20 12:00:00,383.84,384.14,382.99,383.96,3617.0,383.84,384.14,382.99,383.96,3617.0
2020-11-20 12:30:00,384.08,384.16,382.5,382.78,3241.0,384.08,384.16,382.5,382.78,3241.0
2020-11-20 13:00:00,383.24,383.36,381.98,382.25,3987.0,383.24,383.36,381.98,382.25,3987.0
2020-11-20 13:30:00,381.8,382.32,380.8,381.81,3800.0,381.8,382.32,380.8,381.81,3800.0
2020-11-20 14:00:00,381.69,382.52,381.57,381.57,5500.0,381.69,382.52,381.57,381.57,5500.0
2020-11-20 14:30:00,382.15,382.46,381.26,381.36,3888.0,382.15,382.46,381.26,381.36,3888.0
2020-11-20 15:00:00,381.61,382.02,380.15,380.39,3647.0,381.61,382.02,380.15,380.39,3647.0
2020-11-20 15:30:00,380.63,382.67,380.63,382.02,18263.0,380.63,382.67,380.63,382.02,18263.0
2020-11-23 09:30:00,385.2,385.29,384.54,385.13,2574.0,385.2,385.29,384.54,385.13,2574.0
2020-11-23 10:00:00,385.16,385.63,383.51,383.51,2801.0,385.16,385.63,383.51,383.51,2801.0
2020-11-23 10:30:00,382.23,384.45,381.93,382.61,6534.0,382.23,384.45,381.93,382.61,6534.0
2020-11-23 11:00:00,383.08,383.81,381.4,382.39,2830.0,383.08,383.81,381.4,382.39,2830.0
2020-11-23 11:30:00,381.83,382.26,381.05,381.8,3100.0,381.83,382.26,381.05,381.8,3100.0
2020-11-23 12:00:00,382.43,382.43,381.39,381.7,1969.0,382.43,382.43,381.39,381.7,1969.0
2020-11-23 12:30:00,381.91,383.22,381.71,383.22,2607.0,381.91,383.22,381.71,383.22,2607.0
2020-11-23 13:00:00,383.19,383.74,382.18,382.82,3573.0,383.19,383.74,382.18,382.82,3573.0
2020-11-23 13:30:00,382.39,383.75,381.92,383.03,3629.0,382.39,383.75,381.92,383.03,3629.0
2020-11-23 14:00:00,383.7,384.64,382.54,382.71,3866.0,383.7,384.64,382.54,382.71,3866.0
2020-11-23 14:30:00,382.6,384.21,382.1,383.92,4699.0,382.6,384.21,382.1,383.92,4699.0
2020-11-23 15:00:00,384.24,385.12,383.95,384.66,3585.0,384.24,385.12,383.95,384.66,3585.0
2020-11-23 15:30:00,384.46,384.75,382.14,383.57,22555.0,384.46,384.75,382.14,383.57,22555.0
2020-11-24 09:30:00,389.38,390.0,384.75,388.26,3929.0,389.38,390.0,384.75,388.26,3929.0
2020-11-24 10:00:00,387.67,391.05,387.66,388.82,5699.0,387.67,391.05,387.66,388.82,5699.0
2020-11-24 10:30:00,388.78,388.78,387.05,387.49,6859.0,388.78,388.78,387.05,387.49,6859.0
2020-11-24 11:00:00,387.88,390.2,387.8,390.2,4352.0,387.88,390.2,387.8,390.2,4352.0
2020-11-24 11:30:00,390.98,391.58,389.37,389.84,5845.0,390.98,391.58,389.37,389.84,5845.0
2020-11-24 12:00:00,390.16,390.88,390.16,390.21,4069.0,390.16,390.88,390.16,390.21,4069.0
2020-11-24 12:30:00,390.19,390.21,388.69,389.82,4404.0,390.19,390.21,388.69,389.82,4404.0
2020-11-24 13:00:00,390.61,391.94,390.61,391.36,6602.0,390.61,391.94,390.61,391.36,6602.0
2020-11-24 13:30:00,391.54,394.06,391.12,391.74,5380.0,391.54,394.06,391.12,391.74,5380.0
2020-11-24 14:00:00,392.18,393.46,391.61,391.61,6345.0,392.18,393.46,391.61,391.61,6345.0
2020-11-24 14:30:00,391.47,392.16,389.68,391.95,7014.0,391.47,392.16,389.68,391.95,7014.0
2020-11-24 15:00:00,391.57,392.09,391.19,392.09,3316.0,391.57,392.09,391.19,392.09,3316.0
2020-11-24 15:30:00,392.05,392.69,391.67,392.19,21149.0,392.05,392.69,391.67,392.19,21149.0
2020-11-25 09:30:00,390.03,390.03,385.51,385.51,3255.0,390.03,390.03,385.51,385.51,3255.0
2020-11-25 10:00:00,385.51,387.46,383.21,387.46,2752.0,385.51,387.46,383.21,387.46,2752.0
2020-11-25 10:30:00,387.6,387.8,385.37,385.65,2621.0,387.6,387.8,385.37,385.65,2621.0
2020-11-25 11:00:00,384.77,387.27,384.62,386.73,1822.0,384.77,387.27,384.62,386.73,1822.0
2020-11-25 11:30:00,387.5,388.88,387.37,388.38,1303.0,387.5,388.88,387.37,388.38,1303.0
2020-11-25 12:00:00,389.33,389.33,387.76,387.76,1103.0,389.33,389.33,387.76,387.76,1103.0
2020-11-25 12:30:00,387.25,388.12,387.2,388.12,1265.0,387.25,388.12,387.2,388.12,1265.0
2020-11-25 13:00:00,387.55,387.55,386.41,387.16,700.0,387.55,387.55,386.41,387.16,700.0
2020-11-25 13:30:00,387.09,387.69,386.74,387.24,1247.0,387.09,387.69,386.74,387.24,1247.0
2020-11-25 14:00:00,387.18,387.18,385.43,385.43,1900.0,387.18,387.18,385.43,385.43,1900.0
2020-11-25 14:30:00,386.04,387.42,385.64,387.42,2205.0,386.04,387.42,385.64,387.42,2205.0
2020-11-25 15:00:00,387.33,388.79,386.98,388.0,2602.0,387.33,388.79,386.98,388.0,2602.0
2020-11-25 15:30:00,387.41,388.72,386.67,388.37,13042.0,387.41,388.72,386.67,388.37,13042.0
2020-11-27 09:30:00,387.69,388.18,384.51,384.51,2164.0,387.69,388.18,384.51,384.51,2164.0
2020-11-27 10:00:00,383.88,385.38,383.03,384.19,3349.0,383.88,385.38,383.03,384.19,3349.0
2020-11-27 10:30:00,383.33,384.69,382.87,384.36,2666.0,383.33,384.69,382.87,384.36,2666.0
2020-11-27 11:00:00,384.94,385.75,384.78,385.75,1443.0,384.94,385.75,384.78,385.75,1443.0
2020-11-27 11:30:00,385.43,385.43,384.58,384.98,900.0,385.43,385.43,384.58,384.98,900.0
2020-11-27 12:00:00,384.74,385.77,384.62,384.99,1356.0,384.74,385.77,384.62,384.99,1356.0
2020-11-27 12:30:00,384.56,386.59,384.38,386.59,4484.0,384.56,386.59,384.38,386.59,4484.0
2020-11-30 09:30:00,383.58,384.42,381.29,381.29,4075.0,383.58,384.42,381.29,381.29,4075.0
2020-11-30 10:00:00,381.0,381.0,378.71,379.77,4518.0,381.0,381.0,378.71,379.77,4518.0
2020-11-30 10:30:00,379.69,380.24,377.82,378.28,3869.0,379.69,380.24,377.82,378.28,3869.0
2020-11-30 11:00:00,378.05,378.74,377.84,377.84,4213.0,378.05,378.74,377.84,377.84,4213.0
2020-11-30 11:30:00,377.92,378.0,376.5,376.99,7994.0,377.92,378.0,376.5,376.99,7994.0
2020-11-30 12:00:00,376.67,377.68,375.73,377.36,6802.0,376.67,377.68,375.73,377.36,6802.0
2020-11-30 12:30:00,377.63,377.89,376.94,377.73,4612.0,377.63,377.89,376.94,377.73,4612.0
2020-11-30 13:00:00,377.77,378.32,376.98,378.32,2400.0,377.77,378.32,376.98,378.32,2400.0
2020-11-30 13:30:00,378.08,378.08,376.67,376.75,4521.0,378.08,378.08,376.67,376.75,4521.0
2020-11-30 14:00:00,376.09,377.04,375.49,376.76,5347.0,376.09,377.04,375.49,376.76,5347.0
2020-11-30 14:30:00,376.75,377.13,374.5,377.13,4150.0,376.75,377.13,374.5,377.13,4150.0
2020-11-30 15:00:00,377.47,377.47,375.81,375.81,6451.0,377.47,377.47,375.81,375.81,6451.0
2020-11-30 15:30:00,375.71,378.32,375.71,377.94,21588.0,375.71,378.32,375.71,377.94,21588.0
2020-12-01 09:30:00,383.73,383.73,380.4,380.98,4559.0,383.73,383.73,380.4,380.98,4559.0
2020-12-01 10:00:00,380.15,384.74,380.15,384.32,5518.0,380.15,384.74,380.15,384.32,5518.0
2020-12-01 10:30:00,384.44,384.44,383.32,383.5,3765.0,384.44,384.44,383.32,383.5,3765.0
2020-12-01 11:00:00,384.05,385.36,383.67,385.36,1860.0,384.05,385.36,383.67,385.36,1860.0
2020-12-01 11:30:00,385.1,385.1,382.82,382.83,1436.0,385.1,385.1,382.82,382.83,1436.0
2020-12-01 12:00:00,382.71,382.71,381.39,382.28,1534.0,382.71,382.71,381.39,382.28,1534.0
2020-12-01 12:30:00,382.46,383.2,382.01,382.95,2867.0,382.46,383.2,382.01,382.95,2867.0
2020-12-01 13:00:00,382.45,383.82,382.44,383.82,1181.0,382.45,383.82,382.44,383.82,1181.0
2020-12-01 13:30:00,383.83,384.94,383.21,383.64,4423.0,383.83,384.94,383.21,383.64,4423.0
2020-12-01 14:00:00,384.92,384.92,382.51,382.55,2238.0,384.92,384.92,382.51,382.55,2238.0
2020-12-01 14:30:00,382.23,383.25,382.11,382.53,2020.0,382.23,383.25,382.11,382.53,2020.0
2020-12-01 15:00:00,382.32,382.32,381.59,382.3,2585.0,382.32,382.32,381.59,382.3,2585.0
2020-12-01 15:30:00,382.27,382.79,380.91,381.35,7578.0,382.27,382.79,380.91,381.35,7578.0
2020-12-02 09:30:00,381.75,381.75,376.49,380.93,3495.0,381.75,381.75,376.49,380.93,3495.0
2020-12-02 10:00:00,381.16,382.09,380.14,380.99,4255.0,381.16,382.09,380.14,380.99,4255.0
2020-12-02 10:30:00,381.47,382.65,380.92,381.36,1304.0,381.47,382.65,380.92,381.36,1304.0
2020-12-02 11:00:00,382.16,382.31,380.75,381.08,1200.0,382.16,382.31,380.75,381.08,1200.0
2020-12-02 11:30:00,381.08,381.33,380.67,381.33,3754.0,381.08,381.33,380.67,381.33,3754.0
2020-12-02 12:00:00,380.91,381.06,380.57,380.63,1100.0,380.91,381.06,380.57,380.63,1100.0
2020-12-02 12:30:00,380.67,381.5,380.66,381.5,2346.0,380.67,381.5,380.66,381.5,2346.0
2020-12-02 13:00:00,381.38,381.48,381.09,381.47,1778.0,381.38,381.48,381.09,381.47,1778.0
2020-12-02 13:30:00,381.2,381.57,380.64,380.96,2550.0,381.2,381.57,380.64,380.96,2550.0
2020-12-02 14:00:00,380.92,381.99,380.91,381.99,2844.0,380.92,381.99,380.91,381.99,2844.0
2020-12-02 14:30:00,381.99,384.33,381.99,384.33,1895.0,381.99,384.33,381.99,384.33,1895.0
2020-12-02 15:00:00,384.33,384.76,383.38,384.76,3807.0,384.33,384.76,383.38,384.76,3807.0
2020-12-02 15:30:00,384.93,389.13,384.78,385.82,19161.0,384.93,389.13,384.78,385.82,19161.0
2020-12-03 09:30:00,384.13,387.45,384.13,387.45,1689.0,384.13,387.45,384.13,387.45,1689.0
2020-12-03 10:00:00,387.69,389.93,386.86,389.93,1807.0,387.69,389.93,386.86,389.93,1807.0
2020-12-03 10:30:00,389.25,389.84,388.56,389.48,1610.0,389.25,389.84,388.56,389.48,1610.0
2020-12-03 11:00:00,390.04,390.04,388.51,388.66,3100.0,390.04,390.04,388.51,388.66,3100.0
2020-12-03 11:30:00,388.38,388.93,387.54,388.35,1433.0,388.38,388.93,387.54,388.35,1433.0
2020-12-03 12:00:00,388.02,388.81,388.02,388.28,917.0,388.02,388.81,388.02,388.28,917.0
2020-12-03 12:30:00,388.65,388.83,387.62,388.34,1200.0,388.65,388.83,387.62,388.34,1200.0
2020-12-03 13:00:00,387.84,388.47,387.38,388.47,1802.0,387.84,388.47,387.38,388.47,1802.0
2020-12-03 13:30:00,388.17,388.2,387.03,387.37,1505.0,388.17,388.2,387.03,387.37,1505.0
2020-12-03 14:00:00,387.62,388.49,387.57,387.75,1555.0,387.62,388.49,387.57,387.75,1555.0
2020-12-03 14:30:00,387.81,388.36,387.56,387.95,3804.0,387.81,388.36,387.56,387.95,3804.0
2020-12-03 15:00:00,387.68,387.98,386.77,387.41,3103.0,387.68,387.98,386.77,387.41,3103.0
2020-12-03 15:30:00,387.13,387.13,382.75,383.88,16529.0,387.13,387.13,382.75,383.88,16529.0
2020-12-04 09:30:00,384.23,388.12,384.23,385.95,2112.0,384.23,388.12,384.23,385.95,2112.0
2020-12-04 10:00:00,386.78,390.36,385.95,390.36,2017.0,386.78,390.36,385.95,390.36,2017.0
2020-12-04 10:30:00,390.05,390.48,389.43,390.43,3688.0,390.05,390.48,389.43,390.43,3688.0
2020-12-04 11:00:00,391.1,391.1,390.59,390.77,850.0,391.1,391.1,390.59,390.77,850.0
2020-12-04 11:30:00,391.4,392.6,391.4,392.6,3665.0,391.4,392.6,391.4,392.6,3665.0
2020-12-04 12:00:00,392.83,393.73,392.68,392.98,3202.0,392.83,393.73,392.68,392.98,3202.0
2020-12-04 12:30:00,392.94,392.95,391.9,391.9,1270.0,392.94,392.95,391.9,391.9,1270.0
2020-12-04 13:00:00,392.29,392.45,391.89,391.89,700.0,392.29,392.45,391.89,391.89,700.0
2020-12-04 13:30:00,391.78,392.38,391.65,391.81,812.0,391.78,392.38,391.65,391.81,812.0
2020-12-04 14:00:00,392.35,392.35,391.19,391.19,940.0,392.35,392.35,391.19,391.19,940.0
2020-12-04 14:30:00,391.04,392.76,391.04,392.48,1400.0,391.04,392.76,391.04,392.48,1400.0
2020-12-04 15:00:00,392.08,392.67,391.68,391.81,1707.0,392.08,392.67,391.68,391.81,1707.0
2020-12-04 15:30:00,391.67,392.8,391.56,392.8,12521.0,391.67,392.8,391.56,392.8,12521.0
2020-12-07 09:30:00,389.73,391.94,389.22,391.94,1200.0,389.73,391.94,389.22,391.94,1200.0
2020-12-07 10:00:00,392.3,393.08,392.3,392.5,640.0,392.3,393.08,392.3,392.5,640.0
2020-12-07 10:30:00,393.08,394.45,393.08,393.08,1400.0,393.08,394.45,393.08,393.08,1400.0
2020-12-07 11:00:00,394.0,394.0,393.29,393.93,1855.0,394.0,394.0,393.29,393.93,1855.0
2020-12-07 11:30:00,394.04,394.82,393.5,393.62,1919.0,394.04,394.82,393.5,393.62,1919.0
2020-12-07 12:00:00,393.24,393.74,392.02,392.02,1109.0,393.24,393.74,392.02,392.02,1109.0
2020-12-07 12:30:00,392.04,392.04,390.07,390.29,2584.0,392.04,392.04,390.07,390.29,2584.0
2020-12-07 13:00:00,390.2,391.12,390.03,391.12,1754.0,390.2,391.12,390.03,391.12,1754.0
2020-12-07 13:30:00,390.49,392.08,390.23,390.81,1525.0,390.49,392.08,390.23,390.81,1525.0
2020-12-07 14:00:00,391.23,392.37,390.49,391.92,1527.0,391.23,392.37,390.49,391.92,1527.0
2020-12-07 14:30:00,392.51,392.55,391.82,391.96,6300.0,392.51,392.55,391.82,391.96,6300.0
2020-12-07 15:00:00,391.69,392.04,390.92,391.09,3095.0,391.69,392.04,390.92,391.09,3095.0
2020-12-07 15:30:00,391.58,392.56,389.99,390.98,12078.0,391.58,392.56,389.99,390.98,12078.0
2020-12-08 09:30:00,390.37,394.7,390.37,393.84,1876.0,390.37,394.7,390.37,393.84,1876.0
2020-12-08 10:00:00,395.0,397.11,393.63,393.81,2588.0,395.0,397.11,393.63,393.81,2588.0
2020-12-08 10:30:00,395.27,395.27,394.14,394.41,300.0,395.27,395.27,394.14,394.41,300.0
2020-12-08 11:00:00,394.84,394.84,393.65,393.92,1500.0,394.84,394.84,393.65,393.92,1500.0
2020-12-08 11:30:00,393.7,395.15,393.7,394.57,1050.0,393.7,395.15,393.7,394.57,1050.0
2020-12-08 12:00:00,394.17,394.21,393.43,393.98,1300.0,394.17,394.21,393.43,393.98,1300.0
2020-12-08 12:30:00,393.98,396.39,393.55,396.31,2100.0,393.98,396.39,393.55,396.31,2100.0
2020-12-08 13:00:00,396.75,397.28,396.33,397.22,9212.0,396.75,397.28,396.33,397.22,9212.0
2020-12-08 13:30:00,397.23,398.61,397.23,398.08,4153.0,397.23,398.61,397.23,398.08,4153.0
2020-12-08 14:00:00,398.19,398.19,396.32,397.38,4480.0,398.19,398.19,396.32,397.38,4480.0
2020-12-08 14:30:00,397.33,398.05,397.07,397.07,4067.0,397.33,398.05,397.07,397.07,4067.0
2020-12-08 15:00:00,396.73,396.96,396.18,396.56,3544.0,396.73,396.96,396.18,396.56,3544.0
2020-12-08 15:30:00,396.2,396.56,394.89,395.36,17084.0,396.2,396.56,394.89,395.36,17084.0
2020-12-09 09:30:00,394.28,395.41,392.69,394.99,4406.0,394.28,395.41,392.69,394.99,4406.0
2020-12-09 10:00:00,397.08,397.08,392.44,392.45,2105.0,397.08,397.08,392.44,392.45,2105.0
2020-12-09 10:30:00,393.74,396.28,393.04,395.43,2524.0,393.74,396.28,393.04,395.43,2524.0
2020-12-09 11:00:00,395.37,395.37,393.9,395.06,2794.0,395.37,395.37,393.9,395.06,2794.0
2020-12-09 11:30:00,394.96,395.49,394.63,394.63,2296.0,394.96,395.49,394.63,394.63,2296.0
2020-12-09 12:00:00,395.23,395.23,394.15,394.71,960.0,395.23,395.23,394.15,394.71,960.0
2020-12-09 12:30:00,394.4,395.23,394.11,395.09,1744.0,394.4,395.23,394.11,395.09,1744.0
2020-12-09 13:00:00,393.5,394.3,393.3,394.3,1000.0,393.5,394.3,393.3,394.3,1000.0
2020-12-09 13:30:00,393.47,394.6,392.68,392.68,2116.0,393.47,394.6,392.68,392.68,2116.0
2020-12-09 14:00:00,392.24,395.33,392.24,395.21,3728.0,392.24,395.33,392.24,395.21,3728.0
2020-12-09 14:30:00,394.52,395.08,393.93,394.52,2535.0,394.52,395.08,393.93,394.52,2535.0
2020-12-09 15:00:00,394.09,395.21,393.72,394.08,3663.0,394.09,395.21,393.72,394.08,3663.0
2020-12-09 15:30:00,394.31,395.57,394.24,394.59,26397.0,394.31,395.57,394.24,394.59,26397.0
2020-12-10 09:30:00,393.0,396.65,393.0,396.22,3751.0,393.0,396.65,393.0,396.22,3751.0
2020-12-10 10:00:00,396.24,397.23,393.57,393.97,3414.0,396.24,397.23,393.57,393.97,3414.0
2020-12-10 10:30:00,393.64,395.03,393.55,394.7,1700.0,393.64,395.03,393.55,394.7,1700.0
2020-12-10 11:00:00,394.56,395.0,394.11,394.69,2361.0,394.56,395.0,394.11,394.69,2361.0
2020-12-10 11:30:00,394.02,394.02,392.11,392.22,3669.0,394.02,394.02,392.11,392.22,3669.0
2020-12-10 12:00:00,392.45,393.21,392.33,393.11,5299.0,392.45,393.21,392.33,393.11,5299.0
2020-12-10 12:30:00,393.12,394.29,392.88,393.27,2202.0,393.12,394.29,392.88,393.27,2202.0
2020-12-10 13:00:00,393.9,394.06,393.11,393.33,1468.0,393.9,394.06,393.11,393.33,1468.0
2020-12-10 13:30:00,393.34,393.35,392.0,392.0,1409.0,393.34,393.35,392.0,392.0,1409.0
2020-12-10 14:00:00,392.03,393.0,391.81,392.71,2002.0,392.03,393.0,391.81,392.71,2002.0
2020-12-10 14:30:00,392.77,393.0,391.51,391.6,3772.0,392.77,393.0,391.51,391.6,3772.0
2020-12-10 15:00:00,391.88,392.28,391.52,391.83,5637.0,391.88,392.28,391.52,391.83,5637.0
2020-12-10 15:30:00,391.96,392.19,390.72,391.58,18814.0,391.96,392.19,390.72,391.58,18814.0
2020-12-11 09:30:00,389.96,394.61,389.96,392.8,3733.0,389.96,394.61,389.96,392.8,3733.0
2020-12-11 10:00:00,392.39,393.08,390.92,391.83,2303.0,392.39,393.08,390.92,391.83,2303.0
2020-12-11 10:30:00,391.79,392.26,390.08,390.97,4036.0,391.79,392.26,390.08,390.97,4036.0
2020-12-11 11:00:00,391.14,392.18,390.22,390.31,2187.0,391.14,392.18,390.22,390.31,2187.0
2020-12-11 11:30:00,389.73,389.73,388.75,388.92,401.0,389.73,389.73,388.75,388.92,401.0
2020-12-11 12:00:00,389.03,389.26,386.19,387.06,2351.0,389.03,389.26,386.19,387.06,2351.0
2020-12-11 12:30:00,387.14,387.49,386.14,386.94,6661.0,387.14,387.49,386.14,386.94,6661.0
2020-12-11 13:00:00,386.69,387.41,386.69,387.41,4158.0,386.69,387.41,386.69,387.41,4158.0
2020-12-11 13:30:00,387.35,388.46,386.81,388.25,9123.0,387.35,388.46,386.81,388.25,9123.0
2020-12-11 14:00:00,388.62,388.79,387.37,387.38,7307.0,388.62,388.79,387.37,387.38,7307.0
2020-12-11 14:30:00,387.19,387.88,386.38,386.94,8817.0,387.19,387.88,386.38,386.94,8817.0
2020-12-11 15:00:00,386.92,387.26,386.6,386.72,7164.0,386.92,387.26,386.6,386.72,7164.0
2020-12-11 15:30:00,386.91,387.6,386.25,387.1,16339.0,386.91,387.6,386.25,387.1,16339.0
2020-12-14 09:30:00,390.19,390.84,385.14,386.14,9448.0,390.19,390.84,385.14,386.14,9448.0
2020-12-14 10:00:00,386.14,386.77,384.88,384.88,8592.0,386.14,386.77,384.88,384.88,8592.0
2020-12-14 10:30:00,385.57,386.51,384.86,384.87,5539.0,385.57,386.51,384.86,384.87,5539.0
2020-12-14 11:00:00,385.02,386.16,384.37,384.93,3218.0,385.02,386.16,384.37,384.93,3218.0
2020-12-14 11:30:00,384.95,384.95,382.48,382.53,4703.0,384.95,384.95,382.48,382.53,4703.0
2020-12-14 12:00:00,382.64,384.31,382.3,384.31,2123.0,382.64,384.31,382.3,384.31,2123.0
2020-12-14 12:30:00,384.37,384.37,383.13,383.43,2812.0,384.37,384.37,383.13,383.43,2812.0
2020-12-14 13:00:00,383.48,384.22,383.48,383.71,1626.0,383.48,384.22,383.48,383.71,1626.0
2020-12-14 13:30:00,383.69,384.25,383.2,383.57,2715.0,383.69,384.25,383.2,383.57,2715.0
2020-12-14 14:00:00,383.93,383.93,382.0,382.24,1773.0,383.93,383.93,382.0,382.24,1773.0
2020-12-14 14:30:00,382.4,382.9,381.18,382.46,2525.0,382.4,382.9,381.18,382.46,2525.0
2020-12-14 15:00:00,382.51,382.95,382.12,382.9,2326.0,382.51,382.95,382.12,382.9,2326.0
2020-12-14 15:30:00,382.13,382.13,380.52,380.71,20925.0,382.13,382.13,380.52,380.71,20925.0
2020-12-15 09:30:00,383.24,383.91,381.31,381.31,3093.0,383.24,383.91,381.31,381.31,3093.0
2020-12-15 10:00:00,383.06,383.45,381.58,381.74,3124.0,383.06,383.45,381.58,381.74,3124.0
2020-12-15 10:30:00,381.52,383.5,381.24,383.44,4274.0,381.52,383.5,381.24,383.44,4274.0
2020-12-15 11:00:00,383.67,383.97,382.54,383.0,15965.0,383.67,383.97,382.54,383.0,15965.0
2020-12-15 11:30:00,383.28,383.9,382.12,383.9,11924.0,383.28,383.9,382.12,383.9,11924.0
2020-12-15 12:00:00,383.48,385.0,382.44,384.7,8403.0,383.48,385.0,382.44,384.7,8403.0
2020-12-15 12:30:00,384.35,385.62,383.59,385.04,10168.0,384.35,385.62,383.59,385.04,10168.0
2020-12-15 13:00:00,385.3,385.39,383.3,383.3,7416.0,385.3,385.39,383.3,383.3,7416.0
2020-12-15 13:30:00,383.64,386.11,383.64,386.11,13702.0,383.64,386.11,383.64,386.11,13702.0
2020-12-15 14:00:00,386.09,387.07,385.68,387.01,2503.0,386.09,387.07,385.68,387.01,2503.0
2020-12-15 14:30:00,387.02,387.45,386.4,386.54,3687.0,387.02,387.45,386.4,386.54,3687.0
2020-12-15 15:00:00,385.87,386.49,385.7,386.0,5443.0,385.87,386.49,385.7,386.0,5443.0
2020-12-15 15:30:00,386.0,387.42,385.82,387.08,19469.0,386.0,387.42,385.82,387.08,19469.0
2020-12-16 09:30:00,388.99,388.99,381.51,382.26,10079.0,388.99,388.99,381.51,382.26,10079.0
2020-12-16 10:00:00,382.26,384.19,381.73,383.64,8048.0,382.26,384.19,381.73,383.64,8048.0
2020-12-16 10:30:00,383.48,383.51,382.43,382.43,3140.0,383.48,383.51,382.43,382.43,3140.0
2020-12-16 11:00:00,381.98,384.13,381.39,384.02,4057.0,381.98,384.13,381.39,384.02,4057.0
2020-12-16 11:30:00,383.81,384.26,382.95,384.01,5700.0,383.81,384.26,382.95,384.01,5700.0
2020-12-16 12:00:00,383.51,384.07,383.35,384.07,1544.0,383.51,384.07,383.35,384.07,1544.0
2020-12-16 12:30:00,384.13,384.13,382.95,383.46,1893.0,384.13,384.13,382.95,383.46,1893.0
2020-12-16 13:00:00,383.29,383.49,382.51,382.59,4153.0,383.29,383.49,382.51,382.59,4153.0
2020-12-16 13:30:00,382.8,382.96,381.74,382.44,5299.0,382.8,382.96,381.74,382.44,5299.0
2020-12-16 14:00:00,382.91,382.91,380.47,381.18,9994.0,382.91,382.91,380.47,381.18,9994.0
2020-12-16 14:30:00,381.55,381.63,380.88,381.02,8465.0,381.55,381.63,380.88,381.02,8465.0
2020-12-16 15:00:00,380.79,381.76,380.55,381.26,5551.0,380.79,381.76,380.55,381.26,5551.0
2020-12-16 15:30:00,381.55,382.17,378.83,379.81,15608.0,381.55,382.17,378.83,379.81,15608.0
2020-12-17 09:30:00,381.92,384.32,378.19,378.67,5582.0,381.92,384.32,378.19,378.67,5582.0
2020-12-17 10:00:00,378.56,381.27,378.56,380.85,4745.0,378.56,381.27,378.56,380.85,4745.0
2020-12-17 10:30:00,381.09,381.18,378.74,379.19,4176.0,381.09,381.18,378.74,379.19,4176.0
2020-12-17 11:00:00,379.06,379.53,378.12,379.11,9218.0,379.06,379.53,378.12,379.11,9218.0
2020-12-17 11:30:00,378.83,379.63,378.44,378.58,2861.0,378.83,379.63,378.44,378.58,2861.0
2020-12-17 12:00:00,378.4,378.67,377.62,377.69,3864.0,378.4,378.67,377.62,377.69,3864.0
2020-12-17 12:30:00,377.65,378.8,377.57,378.66,3501.0,377.65,378.8,377.57,378.66,3501.0
2020-12-17 13:00:00,378.78,379.6,378.77,379.06,6150.0,378.78,379.6,378.77,379.06,6150.0
2020-12-17 13:30:00,379.06,379.23,377.7,379.2,14714.0,379.06,379.23,377.7,379.2,14714.0
2020-12-17 14:00:00,379.23,380.47,379.06,380.0,6964.0,379.23,380.47,379.06,380.0,6964.0
2020-12-17 14:30:00,379.91,380.51,378.68,378.98,3100.0,379.91,380.51,378.68,378.98,3100.0
2020-12-17 15:00:00,379.05,380.15,378.68,380.05,5159.0,379.05,380.15,378.68,380.05,5159.0
2020-12-17 15:30:00,379.85,381.0,379.74,380.78,26779.0,379.85,381.0,379.74,380.78,26779.0
2020-12-18 09:30:00,381.39,383.97,378.15,378.72,32453.0,381.39,383.97,378.15,378.72,32453.0
2020-12-18 10:00:00,378.08,379.96,376.89,378.05,4200.0,378.08,379.96,376.89,378.05,4200.0
2020-12-18 10:30:00,378.04,379.3,377.42,379.0,5202.0,378.04,379.3,377.42,379.0,5202.0
2020-12-18 11:00:00,378.46,379.67,377.79,379.25,6554.0,378.46,379.67,377.79,379.25,6554.0
2020-12-18 11:30:00,379.41,380.2,378.88,378.88,3924.0,379.41,380.2,378.88,378.88,3924.0
2020-12-18 12:00:00,379.36,380.14,378.58,378.64,3220.0,379.36,380.14,378.58,378.64,3220.0
2020-12-18 12:30:00,378.75,379.96,378.68,379.21,20088.0,378.75,379.96,378.68,379.21,20088.0
2020-12-18 13:00:00,379.18,379.31,378.63,378.81,4426.0,379.18,379.31,378.63,378.81,4426.0
2020-12-18 13:30:00,378.49,379.26,377.93,378.95,4335.0,378.49,379.26,377.93,378.95,4335.0
2020-12-18 14:00:00,378.93,378.93,377.38,378.02,3574.0,378.93,378.93,377.38,378.02,3574.0
2020-12-18 14:30:00,377.88,378.11,376.52,377.22,3942.0,377.88,378.11,376.52,377.22,3942.0
2020-12-18 15:00:00,378.16,379.65,377.46,377.61,9068.0,378.16,379.65,377.46,377.61,9068.0
2020-12-18 15:30:00,377.83,381.23,376.48,381.09,41210.0,377.83,381.23,376.48,381.09,41210.0
2020-12-21 09:30:00,376.35,376.35,371.81,371.81,6295.0,376.35,376.35,371.81,371.81,6295.0
2020-12-21 10:00:00,372.13,372.57,370.19,371.99,5704.0,372.13,372.57,370.19,371.99,5704.0
2020-12-21 10:30:00,371.82,376.21,371.82,376.16,10169.0,371.82,376.21,371.82,376.16,10169.0
2020-12-21 11:00:00,375.91,379.22,375.91,377.01,7500.0,375.91,379.22,375.91,377.01,7500.0
2020-12-21 11:30:00,377.16,378.42,377.06,377.29,11561.0,377.16,378.42,377.06,377.29,11561.0
2020-12-21 12:00:00,376.83,379.25,376.83,378.89,4660.0,376.83,379.25,376.83,378.89,4660.0
2020-12-21 12:30:00,378.68,379.35,378.38,378.86,3478.0,378.68,379.35,378.38,378.86,3478.0
2020-12-21 13:00:00,378.87,379.35,378.29,378.29,6399.0,378.87,379.35,378.29,378.29,6399.0
2020-12-21 13:30:00,378.76,379.47,378.41,378.96,11441.0,378.76,379.47,378.41,378.96,11441.0
2020-12-21 14:00:00,378.74,379.88,378.48,379.54,4836.0,378.74,379.88,378.48,379.54,4836.0
2020-12-21 14:30:00,380.13,380.14,378.56,378.95,1257.0,380.13,380.14,378.56,378.95,1257.0
2020-12-21 15:00:00,378.83,379.0,378.46,378.73,1812.0,378.83,379.0,378.46,378.73,1812.0
2020-12-21 15:30:00,378.15,378.73,376.74,378.35,27464.0,378.15,378.73,376.74,378.35,27464.0
2020-12-22 09:30:00,379.17,381.38,378.35,379.38,4630.0,379.17,381.38,378.35,379.38,4630.0
2020-12-22 10:00:00,379.17,380.49,377.26,377.88,1799.0,379.17,380.49,377.26,377.88,1799.0
2020-12-22 10:30:00,378.79,380.4,378.77,379.68,1965.0,378.79,380.4,378.77,379.68,1965.0
2020-12-22 11:00:00,379.3,380.5,378.95,379.5,1000.0,379.3,380.5,378.95,379.5,1000.0
2020-12-22 11:30:00,379.48,379.63,378.08,378.73,1630.0,379.48,379.63,378.08,378.73,1630.0
2020-12-22 12:00:00,378.52,380.2,378.52,380.2,1983.0,378.52,380.2,378.52,380.2,1983.0
2020-12-22 12:30:00,379.84,380.55,379.63,380.55,1100.0,379.84,380.55,379.63,380.55,1100.0
2020-12-22 13:00:00,380.39,381.41,380.2,380.86,2901.0,380.39,381.41,380.2,380.86,2901.0
2020-12-22 13:30:00,380.51,381.56,380.51,381.32,1211.0,380.51,381.56,380.51,381.32,1211.0
2020-12-22 14:00:00,381.07,381.18,380.24,380.94,2803.0,381.07,381.18,380.24,380.94,2803.0
2020-12-22 14:30:00,381.07,382.29,379.7,379.7,6919.0,381.07,382.29,379.7,379.7,6919.0
2020-12-22 15:00:00,379.75,380.36,378.36,379.27,8373.0,379.75,380.36,378.36,379.27,8373.0
2020-12-22 15:30:00,379.07,379.7,377.56,378.67,15760.0,379.07,379.7,377.56,378.67,15760.0
2020-12-23 09:30:00,381.43,383.65,379.96,383.25,3159.0,381.43,383.65,379.96,383.25,3159.0
2020-12-23 10:00:00,383.77,385.75,382.58,383.57,4543.0,383.77,385.75,382.58,383.57,4543.0
2020-12-23 10:30:00,383.06,386.16,382.99,385.69,2111.0,383.06,386.16,382.99,385.69,2111.0
2020-12-23 11:00:00,385.7,386.71,385.7,386.44,2101.0,385.7,386.71,385.7,386.44,2101.0
2020-12-23 11:30:00,386.49,386.63,385.72,386.18,2800.0,386.49,386.63,385.72,386.18,2800.0
2020-12-23 12:00:00,386.05,386.71,385.65,385.9,2056.0,386.05,386.71,385.65,385.9,2056.0
2020-12-23 12:30:00,385.91,388.03,385.75,387.67,4252.0,385.91,388.03,385.75,387.67,4252.0
2020-12-23 13:00:00,387.4,387.41,385.9,386.33,3374.0,387.4,387.41,385.9,386.33,3374.0
2020-12-23 13:30:00,386.21,386.46,385.83,386.31,3783.0,386.21,386.46,385.83,386.31,3783.0
2020-12-23 14:00:00,386.31,386.37,385.12,385.34,3964.0,386.31,386.37,385.12,385.34,3964.0
2020-12-23 14:30:00,385.84,386.14,385.13,385.37,2170.0,385.84,386.14,385.13,385.37,2170.0
2020-12-23 15:00:00,385.35,386.66,385.35,386.31,3281.0,385.35,386.66,385.35,386.31,3281.0
2020-12-23 15:30:00,386.04,387.37,384.8,385.66,20202.0,386.04,387.37,384.8,385.66,20202.0
2020-12-24 09:30:00,384.27,385.26,381.93,382.16,1167.0,384.27,385.26,381.93,382.16,1167.0
2020-12-24 10:00:00,381.56,382.39,380.2,380.2,665.0,381.56,382.39,380.2,380.2,665.0
2020-12-24 10:30:00,380.86,382.62,380.86,382.0,623.0,380.86,382.62,380.86,382.0,623.0
2020-12-24 11:00:00,382.51,382.51,380.76,380.91,936.0,382.51,382.51,380.76,380.91,936.0
2020-12-24 11:30:00,380.78,381.22,380.77,381.22,700.0,380.78,381.22,380.77,381.22,700.0
2020-12-24 12:00:00,380.71,381.05,380.1,380.47,775.0,380.71,381.05,380.1,380.47,775.0
2020-12-24 12:30:00,381.6,384.16,381.49,383.54,1300.0,381.6,384.16,381.49,383.54,1300.0
2020-12-28 09:30:00,386.07,389.98,385.71,388.82,4745.0,386.07,389.98,385.71,388.82,4745.0
2020-12-28 10:00:00,388.13,388.99,387.08,387.08,3190.0,388.13,388.99,387.08,387.08,3190.0
2020-12-28 10:30:00,387.95,388.43,387.0,388.23,1500.0,387.95,388.43,387.0,388.23,1500.0
2020-12-28 11:00:00,388.07,388.07,386.37,387.35,900.0,388.07,388.07,386.37,387.35,900.0
2020-12-28 11:30:00,387.62,387.62,386.78,387.03,900.0,387.62,387.62,386.78,387.03,900.0
2020-12-28 12:00:00,386.93,387.49,386.43,386.43,1122.0,386.93,387.49,386.43,386.43,1122.0
2020-12-28 12:30:00,387.25,387.51,387.01,387.15,1111.0,387.25,387.51,387.01,387.15,1111.0
2020-12-28 13:00:00,387.01,387.49,386.91,386.94,1356.0,387.01,387.49,386.91,386.94,1356.0
2020-12-28 13:30:00,387.14,387.67,387.04,387.39,1511.0,387.14,387.67,387.04,387.39,1511.0
2020-12-28 14:00:00,387.37,387.38,386.72,387.33,1800.0,387.37,387.38,386.72,387.33,1800.0
2020-12-28 14:30:00,387.33,387.49,387.04,387.12,700.0,387.33,387.49,387.04,387.12,700.0
2020-12-28 15:00:00,387.25,387.88,387.03,387.35,1224.0,387.25,387.88,387.03,387.35,1224.0
2020-12-28 15:30:00,387.19,387.28,385.66,386.8,7013.0,387.19,387.28,385.66,386.8,7013.0
2020-12-29 09:30:00,388.27,388.27,383.22,384.38,2769.0,388.27,388.27,383.22,384.38,2769.0
2020-12-29 10:00:00,384.08,384.49,383.31,384.11,900.0,384.08,384.49,383.31,384.11,900.0
2020-12-29 10:30:00,384.45,386.1,384.11,385.29,936.0,384.45,386.1,384.11,385.29,936.0
2020-12-29 11:00:00,385.4,385.7,384.65,384.8,1100.0,385.4,385.7,384.65,384.8,1100.0
2020-12-29 11:30:00,385.54,386.0,385.37,385.77,1000.0,385.54,386.0,385.37,385.77,1000.0
2020-12-29 12:00:00,385.6,386.94,384.93,385.29,1034.0,385.6,386.94,384.93,385.29,1034.0
2020-12-29 12:30:00,385.11,385.11,383.43,383.85,1656.0,385.11,385.11,383.43,383.85,1656.0
2020-12-29 13:00:00,383.63,383.92,381.69,382.52,2620.0,383.63,383.92,381.69,382.52,2620.0
2020-12-29 13:30:00,382.39,383.46,381.37,383.46,5595.0,382.39,383.46,381.37,383.46,5595.0
2020-12-29 14:00:00,382.92,382.98,381.73,382.44,2300.0,382.92,382.98,381.73,382.44,2300.0
2020-12-29 14:30:00,382.72,384.72,382.72,384.5,1000.0,382.72,384.72,382.72,384.5,1000.0
2020-12-29 15:00:00,384.58,385.38,384.54,384.75,1614.0,384.58,385.38,384.54,384.75,1614.0
2020-12-29 15:30:00,385.56,386.43,384.62,384.95,6697.0,385.56,386.43,384.62,384.95,6697.0
2020-12-30 09:30:00,384.63,391.5,384.63,390.42,2226.0,384.63,391.5,384.63,390.42,2226.0
2020-12-30 10:00:00,391.84,392.27,388.71,388.71,2475.0,391.84,392.27,388.71,388.71,2475.0
2020-12-30 10:30:00,390.46,391.17,390.01,391.17,700.0,390.46,391.17,390.01,391.17,700.0
2020-12-30 11:00:00,390.78,390.78,387.79,387.79,1425.0,390.78,390.78,387.79,387.79,1425.0
2020-12-30 11:30:00,387.67,389.27,387.67,389.27,970.0,387.67,389.27,387.67,389.27,970.0
2020-12-30 12:00:00,389.2,389.67,388.92,389.44,3796.0,389.2,389.67,388.92,389.44,3796.0
2020-12-30 12:30:00,389.46,390.71,389.45,390.52,643.0,389.46,390.71,389.45,390.52,643.0
2020-12-30 13:00:00,391.17,391.17,390.13,390.13,600.0,391.17,391.17,390.13,390.13,600.0
2020-12-30 13:30:00,390.24,390.24,389.34,389.34,400.0,390.24,390.24,389.34,389.34,400.0
2020-12-30 14:00:00,389.9,390.24,389.5,389.8,1000.0,389.9,390.24,389.5,389.8,1000.0
2020-12-30 14:30:00,389.55,389.55,389.09,389.09,431.0,389.55,389.55,389.09,389.09,431.0
2020-12-30 15:00:00,388.75,390.99,388.75,390.99,3000.0,388.75,390.99,388.75,390.99,3000.0
2020-12-30 15:30:00,390.9,392.24,390.25,391.11,20035.0,390.9,392.24,390.25,391.11,20035.0
2020-12-31 09:30:00,390.41,391.41,389.03,390.71,1592.0,390.41,391.41,389.03,390.71,1592.0
2020-12-31 10:00:00,391.59,391.59,390.82,390.84,1000.0,391.59,391.59,390.82,390.84,1000.0
2020-12-31 10:30:00,391.43,391.96,390.32,390.33,2100.0,391.43,391.96,390.32,390.33,2100.0
2020-12-31 11:00:00,390.11,390.93,390.11,390.93,500.0,390.11,390.93,390.11,390.93,500.0
2020-12-31 11:30:00,391.39,391.39,389.33,390.25,1504.0,391.39,391.39,389.33,390.25,1504.0
2020-12-31 12:00:00,390.58,390.64,390.28,390.28,904.0,390.58,390.64,390.28,390.28,904.0
2020-12-31 12:30:00,391.0,391.75,390.64,391.7,1300.0,391.0,391.75,390.64,391.7,1300.0
2020-12-31 13:00:00,391.7,392.7,391.46,391.71,5236.0,391.7,392.7,391.46,391.71,5236.0
2020-12-31 13:30:00,391.73,391.73,390.46,390.66,1252.0,391.73,391.73,390.46,390.66,1252.0
2020-12-31 14:00:00,390.65,392.48,390.65,392.48,723.0,390.65,392.48,390.65,392.48,723.0
2020-12-31 14:30:00,392.39,392.87,391.91,392.27,1965.0,392.39,392.87,391.91,392.27,1965.0
2020-12-31 15:00:00,391.91,392.96,391.0,391.19,5601.0,391.91,392.96,391.0,391.19,5601.0
2020-12-31 15:30:00,391.87,392.91,391.25,392.3,10599.0,391.87,392.91,391.25,392.3,10599.0
2021-01-04 09:30:00,352.78,385.0,350.01,374.01,102730.0,352.78,385.0,350.01,374.01,102730.0
2021-01-04 10:00:00,374.0,375.45,360.11,363.36,78076.0,374.0,375.45,360.11,363.36,78076.0
2021-01-04 10:30:00,363.81,365.17,361.96,364.91,102206.0,363.81,365.17,361.96,364.91,102206.0
2021-01-04 11:00:00,364.46,364.83,358.23,358.72,93139.0,364.46,364.83,358.23,358.72,93139.0
2021-01-04 11:30:00,358.53,359.95,356.0,356.82,66124.0,358.53,359.95,356.0,356.82,66124.0
2021-01-04 12:00:00,356.59,359.1,355.0,356.95,38413.0,356.59,359.1,355.0,356.95,38413.0
2021-01-04 12:30:00,357.01,359.05,356.25,358.71,25905.0,357.01,359.05,356.25,358.71,25905.0
2021-01-04 13:00:00,359.22,362.66,358.37,360.77,40006.0,359.22,362.66,358.37,360.77,40006.0
2021-01-04 13:30:00,360.71,363.9,359.3,363.87,23370.0,360.71,363.9,359.3,363.87,23370.0
2021-01-04 14:00:00,363.41,365.1,361.76,363.08,24661.0,363.41,365.1,361.76,363.08,24661.0
2021-01-04 14:30:00,363.16,363.99,361.58,363.26,23864.0,363.16,363.99,361.58,363.26,23864.0
2021-01-04 15:00:00,363.15,363.46,361.38,362.77,36079.0,363.15,363.46,361.38,362.77,36079.0
2021-01-04 15:30:00,362.72,364.07,359.42,362.16,141426.0,362.72,364.07,359.42,362.16,141426.0
2021-01-05 09:30:00,362.0,367.0,356.01,367.0,39330.0,362.0,367.0,356.01,367.0,39330.0
2021-01-05 10:00:00,365.8,366.3,362.74,364.74,27691.0,365.8,366.3,362.74,364.74,27691.0
2021-01-05 10:30:00,364.74,365.03,362.57,362.96,27010.0,364.74,365.03,362.57,362.96,27010.0
2021-01-05 11:00:00,363.65,364.66,362.82,364.04,27559.0,363.65,364.66,362.82,364.04,27559.0
2021-01-05 11:30:00,364.15,364.99,363.9,363.91,14589.0,364.15,364.99,363.9,363.91,14589.0
2021-01-05 12:00:00,364.02,367.49,363.59,367.43,7109.0,364.02,367.49,363.59,367.43,7109.0
2021-01-05 12:30:00,367.25,369.07,367.01,367.98,25334.0,367.25,369.07,367.01,367.98,25334.0
2021-01-05 13:00:00,368.06,370.52,368.04,370.5,19102.0,368.06,370.52,368.04,370.5,19102.0
2021-01-05 13:30:00,370.5,372.99,369.34,372.29,38001.0,370.5,372.99,369.34,372.29,38001.0
2021-01-05 14:00:00,372.75,376.39,372.75,376.05,40227.0,372.75,376.39,372.75,376.05,40227.0
2021-01-05 14:30:00,375.62,376.06,372.49,372.8,36855.0,375.62,376.06,372.49,372.8,36855.0
2021-01-05 15:00:00,372.63,373.4,369.79,371.64,47466.0,372.63,373.4,369.79,371.64,47466.0
2021-01-05 15:30:00,371.42,376.42,371.42,375.48,100477.0,371.42,376.42,371.42,375.48,100477.0
2021-01-06 09:30:00,376.98,378.81,370.43,375.83,28932.0,376.98,378.81,370.43,375.83,28932.0
2021-01-06 10:00:00,374.84,375.53,371.08,372.99,28759.0,374.84,375.53,371.08,372.99,28759.0
2021-01-06 10:30:00,373.01,377.13,372.07,375.06,33326.0,373.01,377.13,372.07,375.06,33326.0
2021-01-06 11:00:00,374.68,375.53,371.38,372.49,42865.0,374.68,375.53,371.38,372.49,42865.0
2021-01-06 11:30:00,372.56,374.12,370.25,372.68,16183.0,372.56,374.12,370.25,372.68,16183.0
2021-01-06 12:00:00,372.93,372.93,370.87,371.6,14141.0,372.93,372.93,370.87,371.6,14141.0
2021-01-06 12:30:00,371.62,372.08,369.56,370.2,25176.0,371.62,372.08,369.56,370.2,25176.0
2021-01-06 13:00:00,370.06,371.8,369.64,369.88,12616.0,370.06,371.8,369.64,369.88,12616.0
2021-01-06 13:30:00,370.19,371.12,368.53,370.25,11657.0,370.19,371.12,368.53,370.25,11657.0
2021-01-06 14:00:00,370.0,371.99,367.3,368.35,20311.0,370.0,371.99,367.3,368.35,20311.0
2021-01-06 14:30:00,368.35,370.27,365.42,368.39,16568.0,368.35,370.27,365.42,368.39,16568.0
2021-01-06 15:00:00,368.37,370.19,367.0,368.69,17706.0,368.37,370.19,367.0,368.69,17706.0
2021-01-06 15:30:00,368.68,369.24,366.2,368.79,68886.0,368.68,369.24,366.2,368.79,68886.0
2021-01-07 09:30:00,373.08,374.38,368.29,371.64,13450.0,373.08,374.38,368.29,371.64,13450.0
2021-01-07 10:00:00,371.26,372.22,370.43,370.75,10179.0,371.26,372.22,370.43,370.75,10179.0
2021-01-07 10:30:00,371.15,371.32,367.06,367.65,9827.0,371.15,371.32,367.06,367.65,9827.0
2021-01-07 11:00:00,367.74,368.12,366.42,366.42,15959.0,367.74,368.12,366.42,366.42,15959.0
2021-01-07 11:30:00,366.36,369.81,366.02,367.25,34586.0,366.36,369.81,366.02,367.25,34586.0
2021-01-07 12:00:00,366.82,367.97,364.35,364.69,19884.0,366.82,367.97,364.35,364.69,19884.0
2021-01-07 12:30:00,365.05,366.06,363.52,365.0,25845.0,365.05,366.06,363.52,365.0,25845.0
2021-01-07 13:00:00,365.05,365.43,363.25,364.73,43958.0,365.05,365.43,363.25,364.73,43958.0
2021-01-07 13:30:00,364.97,366.05,363.39,363.82,20715.0,364.97,366.05,363.39,363.82,20715.0
2021-01-07 14:00:00,364.06,364.57,360.61,361.79,25288.0,364.06,364.57,360.61,361.79,25288.0
2021-01-07 14:30:00,361.94,362.16,357.86,359.49,28070.0,361.94,362.16,357.86,359.49,28070.0
2021-01-07 15:00:00,359.67,359.99,355.46,355.72,44677.0,359.67,359.99,355.46,355.72,44677.0
2021-01-07 15:30:00,355.22,356.8,355.18,356.37,45601.0,355.22,356.8,355.18,356.37,45601.0
2021-01-08 09:30:00,356.2,361.83,355.49,361.0,11509.0,356.2,361.83,355.49,361.0,11509.0
2021-01-08 10:00:00,361.28,366.16,360.38,364.94,21104.0,361.28,366.16,360.38,364.94,21104.0
2021-01-08 10:30:00,365.28,368.58,364.99,366.24,22437.0,365.28,368.58,364.99,366.24,22437.0
2021-01-08 11:00:00,366.24,367.35,365.09,365.64,16077.0,366.24,367.35,365.09,365.64,16077.0
2021-01-08 11:30:00,365.54,366.11,363.91,364.92,10015.0,365.54,366.11,363.91,364.92,10015.0
2021-01-08 12:00:00,364.73,365.21,362.75,364.03,6365.0,364.73,365.21,362.75,364.03,6365.0
2021-01-08 12:30:00,363.83,363.96,361.65,361.93,10900.0,363.83,363.96,361.65,361.93,10900.0
2021-01-08 13:00:00,362.0,362.63,359.94,361.51,8063.0,362.0,362.63,359.94,361.51,8063.0
2021-01-08 13:30:00,361.43,361.63,358.32,359.35,14520.0,361.43,361.63,358.32,359.35,14520.0
2021-01-08 14:00:00,360.7,363.96,360.7,362.87,6770.0,360.7,363.96,360.7,362.87,6770.0
2021-01-08 14:30:00,363.62,365.21,363.51,364.61,15639.0,363.62,365.21,363.51,364.61,15639.0
2021-01-08 15:00:00,364.43,366.66,364.14,366.66,23851.0,364.43,366.66,364.14,366.66,23851.0
2021-01-08 15:30:00,367.31,369.93,364.94,368.37,85536.0,367.31,369.93,364.94,368.37,85536.0
2021-01-11 09:30:00,366.31,368.97,363.3,367.89,16413.0,366.31,368.97,363.3,367.89,16413.0
2021-01-11 10:00:00,368.53,368.57,364.44,366.11,4972.0,368.53,368.57,364.44,366.11,4972.0
2021-01-11 10:30:00,366.56,369.03,366.55,369.03,6354.0,366.56,369.03,366.55,369.03,6354.0
2021-01-11 11:00:00,368.85,370.2,368.48,369.88,8270.0,368.85,370.2,368.48,369.88,8270.0
2021-01-11 11:30:00,369.83,371.15,368.86,370.87,13401.0,369.83,371.15,368.86,370.87,13401.0
2021-01-11 12:00:00,370.99,370.99,368.71,369.86,8141.0,370.99,370.99,368.71,369.86,8141.0
2021-01-11 12:30:00,369.62,371.83,369.62,371.8,10079.0,369.62,371.83,369.62,371.8,10079.0
2021-01-11 13:00:00,371.87,375.47,371.18,374.04,25214.0,371.87,375.47,371.18,374.04,25214.0
2021-01-11 13:30:00,373.28,374.82,373.05,374.0,10492.0,373.28,374.82,373.05,374.0,10492.0
2021-01-11 14:00:00,373.71,375.97,372.25,372.92,20031.0,373.71,375.97,372.25,372.92,20031.0
2021-01-11 14:30:00,372.79,374.32,372.46,373.59,20751.0,372.79,374.32,372.46,373.59,20751.0
2021-01-11 15:00:00,373.69,374.03,372.21,372.25,13427.0,373.69,374.03,372.21,372.25,13427.0
2021-01-11 15:30:00,372.16,373.19,370.67,372.45,44119.0,372.16,373.19,370.67,372.45,44119.0
2021-01-12 09:30:00,373.32,382.24,372.99,381.51,35701.0,373.32,382.24,372.99,381.51,35701.0
2021-01-12 10:00:00,381.6,385.1,380.27,382.66,28549.0,381.6,385.1,380.27,382.66,28549.0
2021-01-12 10:30:00,383.01,383.6,381.43,383.15,15574.0,383.01,383.6,381.43,383.15,15574.0
2021-01-12 11:00:00,383.48,384.01,382.48,383.68,18971.0,383.48,384.01,382.48,383.68,18971.0
2021-01-12 11:30:00,383.42,384.14,382.3,382.72,16661.0,383.42,384.14,382.3,382.72,16661.0
2021-01-12 12:00:00,382.85,384.03,382.18,383.94,24223.0,382.85,384.03,382.18,383.94,24223.0
2021-01-12 12:30:00,384.19,385.4,383.59,385.28,9235.0,384.19,385.4,383.59,385.28,9235.0
2021-01-12 13:00:00,385.4,385.69,383.95,384.38,5807.0,385.4,385.69,383.95,384.38,5807.0
2021-01-12 13:30:00,384.38,384.42,382.58,383.7,8797.0,384.38,384.42,382.58,383.7,8797.0
2021-01-12 14:00:00,383.79,383.96,382.47,383.25,7210.0,383.79,383.96,382.47,383.25,7210.0
2021-01-12 14:30:00,383.11,383.43,381.95,382.52,7795.0,383.11,383.43,381.95,382.52,7795.0
2021-01-12 15:00:00,382.77,383.6,382.03,382.47,11413.0,382.77,383.6,382.03,382.47,11413.0
2021-01-12 15:30:00,382.29,383.09,380.71,382.51,37189.0,382.29,383.09,380.71,382.51,37189.0
2021-01-13 09:30:00,382.64,384.63,381.0,384.55,20008.0,382.64,384.63,381.0,384.55,20008.0
2021-01-13 10:00:00,383.77,384.56,382.64,384.08,15321.0,383.77,384.56,382.64,384.08,15321.0
2021-01-13 10:30:00,383.99,385.71,383.95,384.96,8102.0,383.99,385.71,383.95,384.96,8102.0
2021-01-13 11:00:00,385.04,389.83,385.04,389.65,16315.0,385.04,389.83,385.04,389.65,16315.0
2021-01-13 11:30:00,389.54,391.11,386.25,386.7,16541.0,389.54,391.11,386.25,386.7,16541.0
2021-01-13 12:00:00,386.52,387.41,385.45,386.9,6530.0,386.52,387.41,385.45,386.9,6530.0
2021-01-13 12:30:00,386.21,388.54,386.2,388.54,5499.0,386.21,388.54,386.2,388.54,5499.0
2021-01-13 13:00:00,388.32,389.09,387.96,388.55,10773.0,388.32,389.09,387.96,388.55,10773.0
2021-01-13 13:30:00,388.45,389.41,388.29,389.22,7050.0,388.45,389.41,388.29,389.22,7050.0
2021-01-13 14:00:00,389.51,390.81,389.22,389.58,8586.0,389.51,390.81,389.22,389.58,8586.0
2021-01-13 14:30:00,389.12,389.86,388.26,388.47,7963.0,389.12,389.86,388.26,388.47,7963.0
2021-01-13 15:00:00,388.56,389.02,387.08,387.42,9720.0,388.56,389.02,387.08,387.42,9720.0
2021-01-13 15:30:00,387.39,388.07,386.84,386.85,36012.0,387.39,388.07,386.84,386.85,36012.0
2021-01-14 09:30:00,386.12,390.1,386.01,388.66,6475.0,386.12,390.1,386.01,388.66,6475.0
2021-01-14 10:00:00,388.02,390.9,387.37,390.9,13263.0,388.02,390.9,387.37,390.9,13263.0
2021-01-14 10:30:00,390.9,391.18,389.19,390.28,6174.0,390.9,391.18,389.19,390.28,6174.0
2021-01-14 11:00:00,390.84,391.54,389.62,390.49,8062.0,390.84,391.54,389.62,390.49,8062.0
2021-01-14 11:30:00,390.52,392.56,390.14,392.14,7932.0,390.52,392.56,390.14,392.14,7932.0
2021-01-14 12:00:00,392.0,393.01,391.36,392.76,10130.0,392.0,393.01,391.36,392.76,10130.0
2021-01-14 12:30:00,393.03,393.24,392.14,392.33,7263.0,393.03,393.24,392.14,392.33,7263.0
2021-01-14 13:00:00,392.19,392.61,390.71,390.94,10574.0,392.19,392.61,390.71,390.94,10574.0
2021-01-14 13:30:00,390.6,391.47,390.6,391.09,3919.0,390.6,391.47,390.6,391.09,3919.0
2021-01-14 14:00:00,391.07,391.7,390.0,390.27,2524.0,391.07,391.7,390.0,390.27,2524.0
2021-01-14 14:30:00,390.51,391.65,390.48,391.03,6747.0,390.51,391.65,390.48,391.03,6747.0
2021-01-14 15:00:00,391.03,391.37,388.99,389.14,8376.0,391.03,391.37,388.99,389.14,8376.0
2021-01-14 15:30:00,389.5,390.02,387.29,388.63,35142.0,389.5,390.02,387.29,388.63,35142.0
2021-01-15 09:30:00,386.89,386.89,377.73,383.51,30421.0,386.89,386.89,377.73,383.51,30421.0
2021-01-15 10:00:00,383.69,384.87,381.12,381.81,35908.0,383.69,384.87,381.12,381.81,35908.0
2021-01-15 10:30:00,380.71,383.69,380.45,382.87,12989.0,380.71,383.69,380.45,382.87,12989.0
2021-01-15 11:00:00,382.9,382.91,381.26,382.35,8949.0,382.9,382.91,381.26,382.35,8949.0
2021-01-15 11:30:00,382.06,384.12,381.83,382.57,9224.0,382.06,384.12,381.83,382.57,9224.0
2021-01-15 12:00:00,382.64,382.7,381.37,381.47,6611.0,382.64,382.7,381.37,381.47,6611.0
2021-01-15 12:30:00,381.47,383.15,381.0,382.79,4938.0,381.47,383.15,381.0,382.79,4938.0
2021-01-15 13:00:00,382.64,382.64,381.32,381.49,7938.0,382.64,382.64,381.32,381.49,7938.0
2021-01-15 13:30:00,381.48,382.46,380.65,381.22,12785.0,381.48,382.46,380.65,381.22,12785.0
2021-01-15 14:00:00,381.2,382.31,381.06,382.16,6288.0,381.2,382.31,381.06,382.16,6288.0
2021-01-15 14:30:00,382.32,383.62,382.32,382.57,12381.0,382.32,383.62,382.32,382.57,12381.0
2021-01-15 15:00:00,382.67,384.13,382.5,383.1,11456.0,382.67,384.13,382.5,383.1,11456.0
2021-01-15 15:30:00,382.87,383.62,381.29,382.57,33192.0,382.87,383.62,381.29,382.57,33192.0
2021-01-19 09:30:00,387.01,388.32,384.8,387.42,10417.0,387.01,388.32,384.8,387.42,10417.0
2021-01-19 10:00:00,387.15,388.71,386.0,388.14,11830.0,387.15,388.71,386.0,388.14,11830.0
2021-01-19 10:30:00,387.83,390.67,387.83,390.36,8639.0,387.83,390.67,387.83,390.36,8639.0
2021-01-19 11:00:00,390.19,390.4,389.37,390.11,12602.0,390.19,390.4,389.37,390.11,12602.0
2021-01-19 11:30:00,389.87,389.87,386.56,386.57,11807.0,389.87,389.87,386.56,386.57,11807.0
2021-01-19 12:00:00,386.23,387.05,386.01,386.51,20835.0,386.23,387.05,386.01,386.51,20835.0
2021-01-19 12:30:00,386.35,387.19,385.69,385.88,11853.0,386.35,387.19,385.69,385.88,11853.0
2021-01-19 13:00:00,385.99,386.46,385.69,385.95,16525.0,385.99,386.46,385.69,385.95,16525.0
2021-01-19 13:30:00,386.08,387.86,386.08,387.5,12770.0,386.08,387.86,386.08,387.5,12770.0
2021-01-19 14:00:00,387.51,389.83,387.28,388.76,13069.0,387.51,389.83,387.28,388.76,13069.0
2021-01-19 14:30:00,388.78,389.37,387.63,388.65,13604.0,388.78,389.37,387.63,388.65,13604.0
2021-01-19 15:00:00,388.51,388.82,386.12,386.64,12588.0,388.51,388.82,386.12,386.64,12588.0
2021-01-19 15:30:00,386.6,388.17,386.5,387.11,30263.0,386.6,388.17,386.5,387.11,30263.0
2021-01-20 09:30:00,387.75,390.95,387.68,388.3,23695.0,387.75,390.95,387.68,388.3,23695.0
2021-01-20 10:00:00,388.74,389.46,387.46,388.31,14047.0,388.74,389.46,387.46,388.31,14047.0
2021-01-20 10:30:00,388.72,389.11,387.74,388.4,11537.0,388.72,389.11,387.74,388.4,11537.0
2021-01-20 11:00:00,388.38,388.63,386.4,388.07,20414.0,388.38,388.63,386.4,388.07,20414.0
2021-01-20 11:30:00,388.23,388.36,387.26,387.77,15325.0,388.23,388.36,387.26,387.77,15325.0
2021-01-20 12:00:00,388.08,388.95,387.94,388.83,8750.0,388.08,388.95,387.94,388.83,8750.0
2021-01-20 12:30:00,388.61,390.67,388.33,389.7,4997.0,388.61,390.67,388.33,389.7,4997.0
2021-01-20 13:00:00,389.97,389.99,388.41,389.14,6287.0,389.97,389.99,388.41,389.14,6287.0
2021-01-20 13:30:00,389.42,389.42,388.19,388.44,8338.0,389.42,389.42,388.19,388.44,8338.0
2021-01-20 14:00:00,388.26,388.6,387.22,387.51,7567.0,388.26,388.6,387.22,387.51,7567.0
2021-01-20 14:30:00,387.23,387.24,386.5,386.75,8127.0,387.23,387.24,386.5,386.75,8127.0
2021-01-20 15:00:00,386.54,387.36,386.35,387.19,10911.0,386.54,387.36,386.35,387.19,10911.0
2021-01-20 15:30:00,387.17,388.06,387.02,387.75,30930.0,387.17,388.06,387.02,387.75,30930.0
2021-01-21 09:30:00,385.68,387.57,384.45,384.72,8868.0,385.68,387.57,384.45,384.72,8868.0
2021-01-21 10:00:00,385.13,386.52,384.23,384.3,12143.0,385.13,386.52,384.23,384.3,12143.0
2021-01-21 10:30:00,384.15,384.38,383.63,383.81,4800.0,384.15,384.38,383.63,383.81,4800.0
2021-01-21 11:00:00,384.04,385.07,383.62,384.52,10115.0,384.04,385.07,383.62,384.52,10115.0
2021-01-21 11:30:00,384.68,385.34,383.32,384.69,7394.0,384.68,385.34,383.32,384.69,7394.0
2021-01-21 12:00:00,383.97,385.89,383.96,385.87,6200.0,383.97,385.89,383.96,385.87,6200.0
2021-01-21 12:30:00,385.56,389.15,385.49,388.94,5855.0,385.56,389.15,385.49,388.94,5855.0
2021-01-21 13:00:00,389.0,389.83,388.58,389.8,3968.0,389.0,389.83,388.58,389.8,3968.0
2021-01-21 13:30:00,388.8,390.07,387.64,389.43,9699.0,388.8,390.07,387.64,389.43,9699.0
2021-01-21 14:00:00,389.29,389.6,388.28,388.77,11468.0,389.29,389.6,388.28,388.77,11468.0
2021-01-21 14:30:00,388.3,389.0,388.18,388.19,6705.0,388.3,389.0,388.18,388.19,6705.0
2021-01-21 15:00:00,388.01,389.38,387.16,387.93,21064.0,388.01,389.38,387.16,387.93,21064.0
2021-01-21 15:30:00,387.92,388.94,387.6,387.68,56135.0,387.92,388.94,387.6,387.68,56135.0
2021-01-22 09:30:00,384.42,387.84,384.27,387.28,7297.0,384.42,387.84,384.27,387.28,7297.0
2021-01-22 10:00:00,387.29,390.52,386.43,387.58,8757.0,387.29,390.52,386.43,387.58,8757.0
2021-01-22 10:30:00,387.3,388.04,386.91,387.62,10588.0,387.3,388.04,386.91,387.62,10588.0
2021-01-22 11:00:00,388.04,388.6,387.22,388.6,5671.0,388.04,388.6,387.22,388.6,5671.0
2021-01-22 11:30:00,388.37,390.1,388.37,389.78,7395.0,388.37,390.1,388.37,389.78,7395.0
2021-01-22 12:00:00,389.54,389.54,386.95,386.95,2396.0,389.54,389.54,386.95,386.95,2396.0
2021-01-22 12:30:00,387.3,388.43,387.03,387.88,11362.0,387.3,388.43,387.03,387.88,11362.0
2021-01-22 13:00:00,387.74,387.84,386.94,387.62,11360.0,387.74,387.84,386.94,387.62,11360.0
2021-01-22 13:30:00,387.74,389.06,387.73,387.98,10405.0,387.74,389.06,387.73,387.98,10405.0
2021-01-22 14:00:00,387.82,388.12,387.49,388.12,2589.0,387.82,388.12,387.49,388.12,2589.0
2021-01-22 14:30:00,388.13,389.28,387.95,389.0,4746.0,388.13,389.28,387.95,389.0,4746.0
2021-01-22 15:00:00,389.13,389.61,388.17,388.88,13088.0,389.13,389.61,388.17,388.88,13088.0
2021-01-22 15:30:00,388.96,390.13,388.61,388.85,28182.0,388.96,390.13,388.61,388.85,28182.0
2021-01-25 09:30:00,386.28,388.14,383.44,383.88,16582.0,386.28,388.14,383.44,383.88,16582.0
2021-01-25 10:00:00,384.33,387.73,383.91,386.97,19384.0,384.33,387.73,383.91,386.97,19384.0
2021-01-25 10:30:00,387.01,389.32,386.66,387.3,12790.0,387.01,389.32,386.66,387.3,12790.0
2021-01-25 11:00:00,386.13,387.18,383.67,384.15,10115.0,386.13,387.18,383.67,384.15,10115.0
2021-01-25 11:30:00,384.39,386.7,383.97,385.76,3270.0,384.39,386.7,383.97,385.76,3270.0
2021-01-25 12:00:00,385.76,387.3,385.09,385.09,7849.0,385.76,387.3,385.09,385.09,7849.0
2021-01-25 12:30:00,385.33,386.22,384.68,384.86,14945.0,385.33,386.22,384.68,384.86,14945.0
2021-01-25 13:00:00,384.96,386.21,383.14,385.98,4333.0,384.96,386.21,383.14,385.98,4333.0
2021-01-25 13:30:00,386.1,387.18,385.66,386.0,5485.0,386.1,387.18,385.66,386.0,5485.0
2021-01-25 14:00:00,385.96,386.93,385.16,386.19,10840.0,385.96,386.93,385.16,386.19,10840.0
2021-01-25 14:30:00,386.17,386.89,385.23,385.28,13073.0,386.17,386.89,385.23,385.28,13073.0
2021-01-25 15:00:00,385.23,385.92,383.83,384.4,7755.0,385.23,385.92,383.83,384.4,7755.0
2021-01-25 15:30:00,384.59,386.68,384.42,386.1,39877.0,384.59,386.68,384.42,386.1,39877.0
2021-01-26 09:30:00,389.34,390.0,386.65,388.12,14277.0,389.34,390.0,386.65,388.12,14277.0
2021-01-26 10:00:00,388.34,389.14,384.77,386.19,10097.0,388.34,389.14,384.77,386.19,10097.0
2021-01-26 10:30:00,386.32,386.32,383.94,384.44,7747.0,386.32,386.32,383.94,384.44,7747.0
2021-01-26 11:00:00,384.74,386.35,384.21,385.96,12895.0,384.74,386.35,384.21,385.96,12895.0
2021-01-26 11:30:00,386.0,386.0,383.89,384.46,10505.0,386.0,386.0,383.89,384.46,10505.0
2021-01-26 12:00:00,384.03,384.83,383.2,384.01,6676.0,384.03,384.83,383.2,384.01,6676.0
2021-01-26 12:30:00,383.77,384.63,383.63,384.3,11534.0,383.77,384.63,383.63,384.3,11534.0
2021-01-26 13:00:00,384.17,385.82,384.17,385.44,7139.0,384.17,385.82,384.17,385.44,7139.0
2021-01-26 13:30:00,385.19,386.42,385.17,385.17,5922.0,385.19,386.42,385.17,385.17,5922.0
2021-01-26 14:00:00,384.94,386.36,384.72,385.81,8381.0,384.94,386.36,384.72,385.81,8381.0
2021-01-26 14:30:00,386.43,386.91,385.66,386.5,9242.0,386.43,386.91,385.66,386.5,9242.0
2021-01-26 15:00:00,386.29,386.9,385.07,385.39,14313.0,386.29,386.9,385.07,385.39,14313.0
2021-01-26 15:30:00,385.28,385.28,383.32,383.6,50927.0,385.28,385.28,383.32,383.6,50927.0
2021-01-27 09:30:00,383.58,387.28,379.09,384.75,21155.0,383.58,387.28,379.09,384.75,21155.0
2021-01-27 10:00:00,385.95,391.68,385.04,389.5,9101.0,385.95,391.68,385.04,389.5,9101.0
2021-01-27 10:30:00,389.73,392.3,381.54,386.49,15098.0,389.73,392.3,381.54,386.49,15098.0
2021-01-27 11:00:00,387.11,389.41,384.81,387.93,13028.0,387.11,389.41,384.81,387.93,13028.0
2021-01-27 11:30:00,386.42,391.09,384.42,384.42,17231.0,386.42,391.09,384.42,384.42,17231.0
2021-01-27 12:00:00,384.42,387.07,381.41,385.18,15931.0,384.42,387.07,381.41,385.18,15931.0
2021-01-27 12:30:00,384.97,386.97,383.64,385.89,7857.0,384.97,386.97,383.64,385.89,7857.0
2021-01-27 13:00:00,386.1,386.52,384.18,384.86,17132.0,386.1,386.52,384.18,384.86,17132.0
2021-01-27 13:30:00,384.45,384.82,383.17,384.62,8997.0,384.45,384.82,383.17,384.62,8997.0
2021-01-27 14:00:00,384.47,386.28,383.79,384.06,11026.0,384.47,386.28,383.79,384.06,11026.0
2021-01-27 14:30:00,383.85,385.94,382.63,383.74,30671.0,383.85,385.94,382.63,383.74,30671.0
2021-01-27 15:00:00,383.66,387.0,383.07,384.59,14858.0,383.66,387.0,383.07,384.59,14858.0
2021-01-27 15:30:00,385.0,388.24,383.53,387.37,43060.0,385.0,388.24,383.53,387.37,43060.0
2021-01-28 09:30:00,389.83,391.91,386.33,389.28,12448.0,389.83,391.91,386.33,389.28,12448.0
2021-01-28 10:00:00,388.37,388.37,383.14,383.5,16230.0,388.37,388.37,383.14,383.5,16230.0
2021-01-28 10:30:00,383.61,383.65,373.29,373.3,23730.0,383.61,383.65,373.29,373.3,23730.0
2021-01-28 11:00:00,374.24,377.01,371.45,371.88,28425.0,374.24,377.01,371.45,371.88,28425.0
2021-01-28 11:30:00,372.66,373.68,371.11,373.68,5158.0,372.66,373.68,371.11,373.68,5158.0
2021-01-28 12:00:00,374.12,374.91,372.6,372.92,6357.0,374.12,374.91,372.6,372.92,6357.0
2021-01-28 12:30:00,373.4,374.29,371.12,373.1,12782.0,373.4,374.29,371.12,373.1,12782.0
2021-01-28 13:00:00,373.38,373.45,370.97,373.44,6590.0,373.38,373.45,370.97,373.44,6590.0
2021-01-28 13:30:00,372.74,373.1,371.15,371.5,6806.0,372.74,373.1,371.15,371.5,6806.0
2021-01-28 14:00:00,371.53,371.87,368.03,369.59,12009.0,371.53,371.87,368.03,369.59,12009.0
2021-01-28 14:30:00,369.84,370.16,368.16,368.41,11452.0,369.84,370.16,368.16,368.41,11452.0
2021-01-28 15:00:00,367.7,368.49,366.72,366.72,16659.0,367.7,368.49,366.72,366.72,16659.0
2021-01-28 15:30:00,366.55,369.09,366.13,367.97,55203.0,366.55,369.09,366.13,367.97,55203.0
2021-01-29 09:30:00,367.9,368.66,364.54,368.66,14192.0,367.9,368.66,364.54,368.66,14192.0
2021-01-29 10:00:00,368.91,369.48,366.51,366.93,8066.0,368.91,369.48,366.51,366.93,8066.0
2021-01-29 10:30:00,366.6,367.1,365.13,365.62,21718.0,366.6,367.1,365.13,365.62,21718.0
2021-01-29 11:00:00,365.69,365.77,362.1,362.1,8418.0,365.69,365.77,362.1,362.1,8418.0
2021-01-29 11:30:00,362.1,362.6,360.26,362.6,11105.0,362.1,362.6,360.26,362.6,11105.0
2021-01-29 12:00:00,362.35,362.81,358.86,358.98,11062.0,362.35,362.81,358.86,358.98,11062.0
2021-01-29 12:30:00,358.74,358.87,355.23,356.63,9015.0,358.74,358.87,355.23,356.63,9015.0
2021-01-29 13:00:00,355.85,356.58,353.82,355.91,7392.0,355.85,356.58,353.82,355.91,7392.0
2021-01-29 13:30:00,356.66,356.71,354.72,354.72,5175.0,356.66,356.71,354.72,354.72,5175.0
2021-01-29 14:00:00,354.81,357.99,354.81,356.34,3600.0,354.81,357.99,354.81,356.34,3600.0
2021-01-29 14:30:00,356.11,357.09,354.83,356.16,6339.0,356.11,357.09,354.83,356.16,6339.0
2021-01-29 15:00:00,356.35,357.94,356.22,357.0,4562.0,356.35,357.94,356.22,357.0,4562.0
2021-01-29 15:30:00,357.0,358.35,356.24,357.05,32044.0,357.0,358.35,356.24,357.05,32044.0
2021-02-01 09:30:00,366.0,368.83,362.21,368.65,21153.0,366.0,368.83,362.21,368.65,21153.0
2021-02-01 10:00:00,368.21,372.5,367.88,370.86,18498.0,368.21,372.5,367.88,370.86,18498.0
2021-02-01 10:30:00,370.27,371.22,366.96,367.24,9229.0,370.27,371.22,366.96,367.24,9229.0
2021-02-01 11:00:00,367.48,370.92,367.17,370.92,4577.0,367.48,370.92,367.17,370.92,4577.0
2021-02-01 11:30:00,370.33,372.76,370.32,370.84,7789.0,370.33,372.76,370.32,370.84,7789.0
2021-02-01 12:00:00,371.42,371.86,368.55,369.39,9167.0,371.42,371.86,368.55,369.39,9167.0
2021-02-01 12:30:00,369.29,370.44,369.21,370.12,2803.0,369.29,370.44,369.21,370.12,2803.0
2021-02-01 13:00:00,370.47,371.18,369.71,371.18,3565.0,370.47,371.18,369.71,371.18,3565.0
2021-02-01 13:30:00,370.94,371.21,369.64,370.62,4105.0,370.94,371.21,369.64,370.62,4105.0
2021-02-01 14:00:00,370.52,372.4,370.19,372.0,13569.0,370.52,372.4,370.19,372.0,13569.0
2021-02-01 14:30:00,371.94,373.53,371.94,373.13,5320.0,371.94,373.53,371.94,373.13,5320.0
2021-02-01 15:00:00,373.44,374.23,372.79,373.22,9794.0,373.44,374.23,372.79,373.22,9794.0
2021-02-01 15:30:00,373.18,373.76,372.83,373.21,31101.0,373.18,373.76,372.83,373.21,31101.0
2021-02-02 09:30:00,377.47,380.7,374.28,375.0,14312.0,377.47,380.7,374.28,375.0,14312.0
2021-02-02 10:00:00,376.58,382.23,375.8,381.34,20881.0,376.58,382.23,375.8,381.34,20881.0
2021-02-02 10:30:00,381.24,382.32,378.19,380.3,14817.0,381.24,382.32,378.19,380.3,14817.0
2021-02-02 11:00:00,380.08,381.54,379.45,380.93,7521.0,380.08,381.54,379.45,380.93,7521.0
2021-02-02 11:30:00,381.26,382.97,381.13,382.53,7390.0,381.26,382.97,381.13,382.53,7390.0
2021-02-02 12:00:00,382.16,383.13,381.95,382.59,4900.0,382.16,383.13,381.95,382.59,4900.0
2021-02-02 12:30:00,381.83,382.82,381.63,382.59,6790.0,381.83,382.82,381.63,382.59,6790.0
2021-02-02 13:00:00,382.97,383.31,381.88,382.4,7105.0,382.97,383.31,381.88,382.4,7105.0
2021-02-02 13:30:00,382.75,384.22,382.54,384.05,9404.0,382.75,384.22,382.54,384.05,9404.0
2021-02-02 14:00:00,384.27,385.05,383.99,384.28,7745.0,384.27,385.05,383.99,384.28,7745.0
2021-02-02 14:30:00,384.67,385.11,383.67,384.59,6578.0,384.67,385.11,383.67,384.59,6578.0
2021-02-02 15:00:00,384.74,386.79,384.01,386.57,8654.0,384.74,386.79,384.01,386.57,8654.0
2021-02-02 15:30:00,386.59,386.8,383.49,383.52,22909.0,386.59,386.8,383.49,383.52,22909.0
2021-02-03 09:30:00,380.71,384.42,380.71,383.3,5672.0,380.71,384.42,380.71,383.3,5672.0
2021-02-03 10:00:00,383.3,383.4,379.94,380.38,4511.0,383.3,383.4,379.94,380.38,4511.0
2021-02-03 10:30:00,379.65,379.94,377.86,379.28,5666.0,379.65,379.94,377.86,379.28,5666.0
2021-02-03 11:00:00,378.98,379.67,377.58,377.88,4914.0,378.98,379.67,377.58,377.88,4914.0
2021-02-03 11:30:00,378.05,378.45,377.53,378.01,3497.0,378.05,378.45,377.53,378.01,3497.0
2021-02-03 12:00:00,377.5,378.13,376.43,376.64,4833.0,377.5,378.13,376.43,376.64,4833.0
2021-02-03 12:30:00,376.76,377.79,376.32,377.79,3515.0,376.76,377.79,376.32,377.79,3515.0
2021-02-03 13:00:00,377.24,378.0,376.69,377.67,3549.0,377.24,378.0,376.69,377.67,3549.0
2021-02-03 13:30:00,377.45,379.09,377.42,378.92,3702.0,377.45,379.09,377.42,378.92,3702.0
2021-02-03 14:00:00,379.01,379.72,377.0,378.36,17602.0,379.01,379.72,377.0,378.36,17602.0
2021-02-03 14:30:00,378.31,379.43,378.3,378.75,4730.0,378.31,379.43,378.3,378.75,4730.0
2021-02-03 15:00:00,378.51,378.93,377.38,377.92,13034.0,378.51,378.93,377.38,377.92,13034.0
2021-02-03 15:30:00,377.93,378.84,376.26,378.43,24720.0,377.93,378.84,376.26,378.43,24720.0
2021-02-04 09:30:00,378.77,384.96,378.77,384.18,6370.0,378.77,384.96,378.77,384.18,6370.0
2021-02-04 10:00:00,384.11,385.78,383.68,383.76,19114.0,384.11,385.78,383.68,383.76,19114.0
2021-02-04 10:30:00,384.09,385.21,383.4,384.95,9160.0,384.09,385.21,383.4,384.95,9160.0
2021-02-04 11:00:00,385.21,385.9,384.83,385.13,3832.0,385.21,385.9,384.83,385.13,3832.0
2021-02-04 11:30:00,385.6,386.15,384.28,384.46,3629.0,385.6,386.15,384.28,384.46,3629.0
2021-02-04 12:00:00,384.68,384.69,383.48,383.75,5290.0,384.68,384.69,383.48,383.75,5290.0
2021-02-04 12:30:00,383.88,383.9,383.11,383.53,6233.0,383.88,383.9,383.11,383.53,6233.0
2021-02-04 13:00:00,383.54,383.87,383.15,383.54,5157.0,383.54,383.87,383.15,383.54,5157.0
2021-02-04 13:30:00,383.6,384.76,383.34,383.75,15945.0,383.6,384.76,383.34,383.75,15945.0
2021-02-04 14:00:00,383.85,385.0,383.76,384.82,9645.0,383.85,385.0,383.76,384.82,9645.0
2021-02-04 14:30:00,384.96,386.48,384.96,386.43,8261.0,384.96,386.48,384.96,386.43,8261.0
2021-02-04 15:00:00,385.98,386.49,385.38,385.85,3742.0,385.98,386.49,385.38,385.85,3742.0
2021-02-04 15:30:00,386.0,387.46,385.59,387.44,16649.0,386.0,387.46,385.59,387.44,16649.0
2021-02-05 09:30:00,387.36,390.98,387.36,389.11,10138.0,387.36,390.98,387.36,389.11,10138.0
2021-02-05 10:00:00,389.34,389.43,386.17,386.53,9412.0,389.34,389.43,386.17,386.53,9412.0
2021-02-05 10:30:00,386.93,387.89,386.92,387.22,7657.0,386.93,387.89,386.92,387.22,7657.0
2021-02-05 11:00:00,387.05,387.05,384.8,385.35,13625.0,387.05,387.05,384.8,385.35,13625.0
2021-02-05 11:30:00,385.8,385.8,384.78,384.98,4024.0,385.8,385.8,384.78,384.98,4024.0
2021-02-05 12:00:00,384.94,385.55,384.51,384.83,3389.0,384.94,385.55,384.51,384.83,3389.0
2021-02-05 12:30:00,384.81,385.7,384.79,385.21,9707.0,384.81,385.7,384.79,385.21,9707.0
2021-02-05 13:00:00,385.06,386.31,384.58,386.3,15090.0,385.06,386.31,384.58,386.3,15090.0
2021-02-05 13:30:00,386.25,386.5,383.08,383.13,12665.0,386.25,386.5,383.08,383.13,12665.0
2021-02-05 14:00:00,383.42,384.37,383.21,383.55,6268.0,383.42,384.37,383.21,383.55,6268.0
2021-02-05 14:30:00,383.36,384.27,383.01,383.84,4880.0,383.36,384.27,383.01,383.84,4880.0
2021-02-05 15:00:00,383.85,385.41,383.33,384.76,8231.0,383.85,385.41,383.33,384.76,8231.0
2021-02-05 15:30:00,385.08,385.58,384.47,385.51,26920.0,385.08,385.58,384.47,385.51,26920.0
2021-02-08 09:30:00,386.05,386.05,383.3,385.25,10767.0,386.05,386.05,383.3,385.25,10767.0
2021-02-08 10:00:00,385.63,385.68,384.04,384.39,2868.0,385.63,385.68,384.04,384.39,2868.0
2021-02-08 10:30:00,384.86,385.31,383.8,384.62,5810.0,384.86,385.31,383.8,384.62,5810.0
2021-02-08 11:00:00,385.35,386.23,384.93,386.23,8590.0,385.35,386.23,384.93,386.23,8590.0
2021-02-08 11:30:00,386.49,387.67,386.33,387.64,4450.0,386.49,387.67,386.33,387.64,4450.0
2021-02-08 12:00:00,387.31,388.14,387.31,388.0,2687.0,387.31,388.14,387.31,388.0,2687.0
2021-02-08 12:30:00,388.01,388.66,387.67,388.37,2959.0,388.01,388.66,387.67,388.37,2959.0
2021-02-08 13:00:00,387.99,388.26,387.14,387.6,3744.0,387.99,388.26,387.14,387.6,3744.0
2021-02-08 13:30:00,387.54,387.81,386.19,387.02,5996.0,387.54,387.81,386.19,387.02,5996.0
2021-02-08 14:00:00,387.35,387.7,387.03,387.34,3600.0,387.35,387.7,387.03,387.34,3600.0
2021-02-08 14:30:00,387.15,387.61,386.83,387.01,6524.0,387.15,387.61,386.83,387.01,6524.0
2021-02-08 15:00:00,387.11,387.38,386.17,386.81,4019.0,387.11,387.38,386.17,386.81,4019.0
2021-02-08 15:30:00,386.94,387.58,386.34,387.57,12811.0,386.94,387.58,386.34,387.57,12811.0
2021-02-09 09:30:00,385.93,388.13,385.44,386.61,8927.0,385.93,388.13,385.44,386.61,8927.0
2021-02-09 10:00:00,386.5,386.5,385.58,386.04,2610.0,386.5,386.5,385.58,386.04,2610.0
2021-02-09 10:30:00,385.59,386.59,384.33,386.34,3699.0,385.59,386.59,384.33,386.34,3699.0
2021-02-09 11:00:00,386.26,386.26,384.76,385.66,4745.0,386.26,386.26,384.76,385.66,4745.0
2021-02-09 11:30:00,385.66,388.32,385.66,387.84,4627.0,385.66,388.32,385.66,387.84,4627.0
2021-02-09 12:00:00,388.14,389.0,387.23,389.0,1516.0,388.14,389.0,387.23,389.0,1516.0
2021-02-09 12:30:00,389.08,389.84,388.72,389.7,1567.0,389.08,389.84,388.72,389.7,1567.0
2021-02-09 13:00:00,389.64,389.68,388.95,389.3,910.0,389.64,389.68,388.95,389.3,910.0
2021-02-09 13:30:00,388.83,389.49,388.72,389.49,2208.0,388.83,389.49,388.72,389.49,2208.0
2021-02-09 14:00:00,389.7,389.7,389.36,389.7,1301.0,389.7,389.7,389.36,389.7,1301.0
2021-02-09 14:30:00,389.69,390.53,388.47,388.7,9171.0,389.69,390.53,388.47,388.7,9171.0
2021-02-09 15:00:00,388.58,389.79,387.97,389.56,5791.0,388.58,389.79,387.97,389.56,5791.0
2021-02-09 15:30:00,389.7,390.02,388.6,390.02,20774.0,389.7,390.02,388.6,390.02,20774.0
2021-02-10 09:30:00,389.95,391.09,388.92,390.97,5568.0,389.95,391.09,388.92,390.97,5568.0
2021-02-10 10:00:00,390.99,392.1,388.55,389.64,10157.0,390.99,392.1,388.55,389.64,10157.0
2021-02-10 10:30:00,389.2,391.35,389.06,390.5,10811.0,389.2,391.35,389.06,390.5,10811.0
2021-02-10 11:00:00,390.58,390.75,387.51,387.74,11255.0,390.58,390.75,387.51,387.74,11255.0
2021-02-10 11:30:00,388.04,388.53,387.12,387.62,4361.0,388.04,388.53,387.12,387.62,4361.0
2021-02-10 12:00:00,388.11,388.11,386.27,387.74,3743.0,388.11,388.11,386.27,387.74,3743.0
2021-02-10 12:30:00,387.53,388.56,387.29,387.96,1601.0,387.53,388.56,387.29,387.96,1601.0
2021-02-10 13:00:00,387.78,388.8,387.78,388.3,1506.0,387.78,388.8,387.78,388.3,1506.0
2021-02-10 13:30:00,388.43,388.74,387.58,387.63,2627.0,388.43,388.74,387.58,387.63,2627.0
2021-02-10 14:00:00,388.28,389.84,387.35,389.39,5115.0,388.28,389.84,387.35,389.39,5115.0
2021-02-10 14:30:00,389.73,390.05,388.82,389.84,12362.0,389.73,390.05,388.82,389.84,12362.0
2021-02-10 15:00:00,389.83,390.15,388.75,389.12,10346.0,389.83,390.15,388.75,389.12,10346.0
2021-02-10 15:30:00,388.94,389.15,387.02,388.3,32860.0,388.94,389.15,387.02,388.3,32860.0
2021-02-11 09:30:00,387.94,394.08,387.22,393.77,11293.0,387.94,394.08,387.22,393.77,11293.0
2021-02-11 10:00:00,392.9,394.84,391.0,391.47,6798.0,392.9,394.84,391.0,391.47,6798.0
2021-02-11 10:30:00,391.71,393.18,391.29,391.52,4819.0,391.71,393.18,391.29,391.52,4819.0
2021-02-11 11:00:00,391.61,392.18,389.86,390.12,4636.0,391.61,392.18,389.86,390.12,4636.0
2021-02-11 11:30:00,389.94,391.37,389.74,390.01,13302.0,389.94,391.37,389.74,390.01,13302.0
2021-02-11 12:00:00,390.28,390.28,386.01,386.03,8004.0,390.28,390.28,386.01,386.03,8004.0
2021-02-11 12:30:00,385.9,387.77,385.71,387.34,6745.0,385.9,387.77,385.71,387.34,6745.0
2021-02-11 13:00:00,387.33,390.07,387.33,388.65,4049.0,387.33,390.07,387.33,388.65,4049.0
2021-02-11 13:30:00,388.51,389.09,388.22,389.09,2000.0,388.51,389.09,388.22,389.09,2000.0
2021-02-11 14:00:00,388.85,388.9,388.1,388.6,3271.0,388.85,388.9,388.1,388.6,3271.0
2021-02-11 14:30:00,388.67,389.82,388.15,389.26,3402.0,388.67,389.82,388.15,389.26,3402.0
2021-02-11 15:00:00,389.23,390.13,388.78,389.08,7261.0,389.23,390.13,388.78,389.08,7261.0
2021-02-11 15:30:00,389.16,389.72,388.26,388.61,29121.0,389.16,389.72,388.26,388.61,29121.0
2021-02-12 09:30:00,385.47,387.58,383.38,386.5,5219.0,385.47,387.58,383.38,386.5,5219.0
2021-02-12 10:00:00,386.5,387.17,383.6,386.5,9608.0,386.5,387.17,383.6,386.5,9608.0
2021-02-12 10:30:00,386.52,388.12,385.86,387.96,4045.0,386.52,388.12,385.86,387.96,4045.0
2021-02-12 11:00:00,387.29,387.82,387.29,387.81,1007.0,387.29,387.82,387.29,387.81,1007.0
2021-02-12 11:30:00,387.3,388.2,387.3,387.54,4001.0,387.3,388.2,387.3,387.54,4001.0
2021-02-12 12:00:00,387.68,388.16,387.32,387.5,4683.0,387.68,388.16,387.32,387.5,4683.0
2021-02-12 12:30:00,387.95,388.06,385.66,385.91,5250.0,387.95,388.06,385.66,385.91,5250.0
2021-02-12 13:00:00,386.22,387.09,384.86,385.27,8271.0,386.22,387.09,384.86,385.27,8271.0
2021-02-12 13:30:00,385.17,386.76,385.16,386.41,5652.0,385.17,386.76,385.16,386.41,5652.0
2021-02-12 14:00:00,386.17,387.65,385.72,387.65,40289.0,386.17,387.65,385.72,387.65,40289.0
2021-02-12 14:30:00,387.7,388.26,386.57,387.85,9555.0,387.7,388.26,386.57,387.85,9555.0
2021-02-12 15:00:00,388.42,389.42,387.86,389.16,8540.0,388.42,389.42,387.86,389.16,8540.0
2021-02-12 15:30:00,389.12,389.63,387.9,387.9,61362.0,389.12,389.63,387.9,387.9,61362.0
2021-02-16 09:30:00,395.28,396.76,392.91,394.89,26260.0,395.28,396.76,392.91,394.89,26260.0
2021-02-16 10:00:00,394.63,396.05,392.3,393.99,7958.0,394.63,396.05,392.3,393.99,7958.0
2021-02-16 10:30:00,394.14,394.75,390.95,392.76,7583.0,394.14,394.75,390.95,392.76,7583.0
2021-02-16 11:00:00,393.08,393.41,391.65,391.75,9055.0,393.08,393.41,391.65,391.75,9055.0
2021-02-16 11:30:00,391.67,393.4,391.01,391.29,5122.0,391.67,393.4,391.01,391.29,5122.0
2021-02-16 12:00:00,391.09,393.96,390.81,393.08,13449.0,391.09,393.96,390.81,393.08,13449.0
2021-02-16 12:30:00,393.08,393.53,391.43,391.94,6524.0,393.08,393.53,391.43,391.94,6524.0
2021-02-16 13:00:00,392.21,392.97,391.4,392.29,3280.0,392.21,392.97,391.4,392.29,3280.0
2021-02-16 13:30:00,392.53,393.04,391.25,391.25,7524.0,392.53,393.04,391.25,391.25,7524.0
2021-02-16 14:00:00,391.57,392.27,391.26,391.84,4682.0,391.57,392.27,391.26,391.84,4682.0
2021-02-16 14:30:00,391.72,392.07,390.53,391.07,4095.0,391.72,392.07,390.53,391.07,4095.0
2021-02-16 15:00:00,391.56,392.04,390.14,390.63,10393.0,391.56,392.04,390.14,390.63,10393.0
2021-02-16 15:30:00,390.48,391.58,389.59,389.98,45747.0,390.48,391.58,389.59,389.98,45747.0
2021-02-17 09:30:00,390.25,394.87,389.86,394.0,14867.0,390.25,394.87,389.86,394.0,14867.0
2021-02-17 10:00:00,395.0,399.64,394.93,396.49,96063.0,395.0,399.64,394.93,396.49,96063.0
2021-02-17 10:30:00,396.61,402.09,396.0,401.25,81324.0,396.61,402.09,396.0,401.25,81324.0
2021-02-17 11:00:00,401.18,401.34,398.62,399.83,28505.0,401.18,401.34,398.62,399.83,28505.0
2021-02-17 11:30:00,400.3,404.97,399.61,404.6,23438.0,400.3,404.97,399.61,404.6,23438.0
2021-02-17 12:00:00,404.6,404.88,403.43,404.7,9204.0,404.6,404.88,403.43,404.7,9204.0
2021-02-17 12:30:00,405.0,407.5,404.79,407.0,29896.0,405.0,407.5,404.79,407.0,29896.0
2021-02-17 13:00:00,407.16,407.28,404.61,406.83,27386.0,407.16,407.28,404.61,406.83,27386.0
2021-02-17 13:30:00,406.76,407.9,404.82,407.78,21326.0,406.76,407.9,404.82,407.78,21326.0
2021-02-17 14:00:00,407.62,409.48,407.36,407.87,29697.0,407.62,409.48,407.36,407.87,29697.0
2021-02-17 14:30:00,407.41,407.41,404.16,405.13,12245.0,407.41,407.41,404.16,405.13,12245.0
2021-02-17 15:00:00,405.1,405.24,404.44,404.69,7205.0,405.1,405.24,404.44,404.69,7205.0
2021-02-17 15:30:00,404.62,404.62,402.0,403.24,42489.0,404.62,404.62,402.0,403.24,42489.0
2021-02-18 09:30:00,399.48,404.04,397.09,402.52,10509.0,399.48,404.04,397.09,402.52,10509.0
2021-02-18 10:00:00,402.6,402.6,400.0,401.54,5600.0,402.6,402.6,400.0,401.54,5600.0
2021-02-18 10:30:00,401.53,403.51,400.36,403.0,5608.0,401.53,403.51,400.36,403.0,5608.0
2021-02-18 11:00:00,402.56,410.6,402.56,410.09,60998.0,402.56,410.6,402.56,410.09,60998.0
2021-02-18 11:30:00,410.35,410.7,407.35,407.35,14400.0,410.35,410.7,407.35,407.35,14400.0
2021-02-18 12:00:00,407.25,407.25,405.52,406.5,9009.0,407.25,407.25,405.52,406.5,9009.0
2021-02-18 12:30:00,406.23,406.29,404.0,405.02,9300.0,406.23,406.29,404.0,405.02,9300.0
2021-02-18 13:00:00,405.31,406.35,404.41,405.85,16001.0,405.31,406.35,404.41,405.85,16001.0
2021-02-18 13:30:00,405.88,405.99,404.77,405.74,8229.0,405.88,405.99,404.77,405.74,8229.0
2021-02-18 14:00:00,405.61,407.21,405.39,406.53,18831.0,405.61,407.21,405.39,406.53,18831.0
2021-02-18 14:30:00,406.43,408.27,406.26,408.06,17710.0,406.43,408.27,406.26,408.06,17710.0
2021-02-18 15:00:00,407.81,411.73,407.66,411.31,25336.0,407.81,411.73,407.66,411.31,25336.0
2021-02-18 15:30:00,410.5,412.38,408.37,408.62,36477.0,410.5,412.38,408.37,408.62,36477.0
2021-02-19 09:30:00,413.31,413.31,409.86,411.12,13320.0,413.31,413.31,409.86,411.12,13320.0
2021-02-19 10:00:00,411.01,412.81,410.45,412.81,6379.0,411.01,412.81,410.45,412.81,6379.0
2021-02-19 10:30:00,412.44,412.91,409.86,410.0,13491.0,412.44,412.91,409.86,410.0,13491.0
2021-02-19 11:00:00,410.14,410.82,407.18,407.18,5243.0,410.14,410.82,407.18,407.18,5243.0
2021-02-19 11:30:00,407.5,407.51,406.07,406.72,3529.0,407.5,407.51,406.07,406.72,3529.0
2021-02-19 12:00:00,406.28,407.51,405.77,406.47,6017.0,406.28,407.51,405.77,406.47,6017.0
2021-02-19 12:30:00,406.34,408.1,405.73,407.0,7284.0,406.34,408.1,405.73,407.0,7284.0
2021-02-19 13:00:00,406.82,407.15,406.31,407.05,2163.0,406.82,407.15,406.31,407.05,2163.0
2021-02-19 13:30:00,407.08,407.8,406.39,407.35,4226.0,407.08,407.8,406.39,407.35,4226.0
2021-02-19 14:00:00,407.26,407.55,404.21,404.21,4021.0,407.26,407.55,404.21,404.21,4021.0
2021-02-19 14:30:00,404.11,406.84,404.11,406.84,5398.0,404.11,406.84,404.11,406.84,5398.0
2021-02-19 15:00:00,406.97,406.97,404.62,404.88,8225.0,406.97,406.97,404.62,404.88,8225.0
2021-02-19 15:30:00,405.11,406.55,405.1,405.91,28236.0,405.11,406.55,405.1,405.91,28236.0
2021-02-22 09:30:00,403.59,403.59,401.0,402.93,11317.0,403.59,403.59,401.0,402.93,11317.0
2021-02-22 10:00:00,403.41,403.41,401.82,402.89,3987.0,403.41,403.41,401.82,402.89,3987.0
2021-02-22 10:30:00,402.6,404.97,402.33,404.28,3746.0,402.6,404.97,402.33,404.28,3746.0
2021-02-22 11:00:00,403.81,405.28,403.52,403.77,7497.0,403.81,405.28,403.52,403.77,7497.0
2021-02-22 11:30:00,403.4,405.5,403.23,405.5,3013.0,403.4,405.5,403.23,405.5,3013.0
2021-02-22 12:00:00,405.41,406.15,404.97,405.57,4173.0,405.41,406.15,404.97,405.57,4173.0
2021-02-22 12:30:00,405.67,405.67,403.26,403.92,7444.0,405.67,405.67,403.26,403.92,7444.0
2021-02-22 13:00:00,404.34,404.34,403.0,403.01,3503.0,404.34,404.34,403.0,403.01,3503.0
2021-02-22 13:30:00,403.0,403.44,401.75,402.44,5785.0,403.0,403.44,401.75,402.44,5785.0
2021-02-22 14:00:00,402.66,402.66,400.73,402.0,8873.0,402.66,402.66,400.73,402.0,8873.0
2021-02-22 14:30:00,401.89,402.45,400.94,401.26,3350.0,401.89,402.45,400.94,401.26,3350.0
2021-02-22 15:00:00,401.61,401.67,400.22,400.22,8981.0,401.61,401.67,400.22,400.22,8981.0
2021-02-22 15:30:00,400.63,401.1,397.9,398.11,32310.0,400.63,401.1,397.9,398.11,32310.0
2021-02-23 09:30:00,385.44,390.99,380.63,381.42,22175.0,385.44,390.99,380.63,381.42,22175.0
2021-02-23 10:00:00,381.25,383.26,377.78,379.2,26719.0,381.25,383.26,377.78,379.2,26719.0
2021-02-23 10:30:00,378.89,382.64,378.75,382.0,10018.0,378.89,382.64,378.75,382.0,10018.0
2021-02-23 11:00:00,381.46,381.9,378.24,378.24,9022.0,381.46,381.9,378.24,378.24,9022.0
2021-02-23 11:30:00,378.19,379.97,378.12,378.97,5635.0,378.19,379.97,378.12,378.97,5635.0
2021-02-23 12:00:00,378.82,379.66,378.6,379.56,4501.0,378.82,379.66,378.6,379.56,4501.0
2021-02-23 12:30:00,380.18,380.79,378.99,379.38,3093.0,380.18,380.79,378.99,379.38,3093.0
2021-02-23 13:00:00,378.5,380.16,378.25,380.16,6333.0,378.5,380.16,378.25,380.16,6333.0
2021-02-23 13:30:00,380.17,381.43,379.61,380.78,7695.0,380.17,381.43,379.61,380.78,7695.0
2021-02-23 14:00:00,380.91,381.99,380.89,381.05,6118.0,380.91,381.99,380.89,381.05,6118.0
2021-02-23 14:30:00,381.21,382.06,380.07,382.06,4361.0,381.21,382.06,380.07,382.06,4361.0
2021-02-23 15:00:00,382.28,383.54,381.6,382.9,8570.0,382.28,383.54,381.6,382.9,8570.0
2021-02-23 15:30:00,382.93,382.93,380.46,381.08,36977.0,382.93,382.93,380.46,381.08,36977.0
2021-02-24 09:30:00,384.33,387.0,383.5,385.27,12768.0,384.33,387.0,383.5,385.27,12768.0
2021-02-24 10:00:00,385.68,386.35,383.1,385.05,19378.0,385.68,386.35,383.1,385.05,19378.0
2021-02-24 10:30:00,385.79,386.63,384.48,386.63,25598.0,385.79,386.63,384.48,386.63,25598.0
2021-02-24 11:00:00,386.88,390.53,386.57,389.57,27939.0,386.88,390.53,386.57,389.57,27939.0
2021-02-24 11:30:00,390.1,393.82,389.04,393.4,19761.0,390.1,393.82,389.04,393.4,19761.0
2021-02-24 12:00:00,394.0,394.25,392.43,393.46,6534.0,394.0,394.25,392.43,393.46,6534.0
2021-02-24 12:30:00,393.34,393.45,391.89,391.89,12098.0,393.34,393.45,391.89,391.89,12098.0
2021-02-24 13:00:00,391.88,392.95,391.51,392.92,8869.0,391.88,392.95,391.51,392.92,8869.0
2021-02-24 13:30:00,392.95,395.02,392.52,395.02,13784.0,392.95,395.02,392.52,395.02,13784.0
2021-02-24 14:00:00,394.91,395.0,393.97,394.7,9416.0,394.91,395.0,393.97,394.7,9416.0
2021-02-24 14:30:00,394.68,394.78,393.24,393.35,6931.0,394.68,394.78,393.24,393.35,6931.0
2021-02-24 15:00:00,393.76,394.61,393.13,394.31,8484.0,393.76,394.61,393.13,394.31,8484.0
2021-02-24 15:30:00,394.4,394.4,390.54,391.31,89142.0,394.4,394.4,390.54,391.31,89142.0
2021-02-25 09:30:00,389.43,389.43,385.2,385.72,6123.0,389.43,389.43,385.2,385.72,6123.0
2021-02-25 10:00:00,385.26,387.28,382.58,385.38,4267.0,385.26,387.28,382.58,385.38,4267.0
2021-02-25 10:30:00,385.25,385.38,382.98,385.32,5279.0,385.25,385.38,382.98,385.32,5279.0
2021-02-25 11:00:00,385.72,386.69,384.44,384.45,6454.0,385.72,386.69,384.44,384.45,6454.0
2021-02-25 11:30:00,384.63,384.63,380.67,381.48,4167.0,384.63,384.63,380.67,381.48,4167.0
2021-02-25 12:00:00,381.28,382.3,380.76,380.76,5629.0,381.28,382.3,380.76,380.76,5629.0
2021-02-25 12:30:00,380.04,380.6,375.1,375.1,7188.0,380.04,380.6,375.1,375.1,7188.0
2021-02-25 13:00:00,375.04,379.41,372.75,378.76,10232.0,375.04,379.41,372.75,378.76,10232.0
2021-02-25 13:30:00,378.99,380.64,377.43,377.7,7457.0,378.99,380.64,377.43,377.7,7457.0
2021-02-25 14:00:00,378.47,382.05,378.33,382.05,6142.0,378.47,382.05,378.33,382.05,6142.0
2021-02-25 14:30:00,381.81,381.81,379.43,379.71,8363.0,381.81,381.81,379.43,379.71,8363.0
2021-02-25 15:00:00,379.99,380.01,377.7,378.13,8000.0,379.99,380.01,377.7,378.13,8000.0
2021-02-25 15:30:00,378.16,379.91,375.85,378.02,29748.0,378.16,379.91,375.85,378.02,29748.0
2021-02-26 09:30:00,380.73,380.73,375.09,375.09,10139.0,380.73,380.73,375.09,375.09,10139.0
2021-02-26 10:00:00,374.92,375.54,371.44,371.48,12065.0,374.92,375.54,371.44,371.48,12065.0
2021-02-26 10:30:00,371.66,375.52,371.02,374.19,6134.0,371.66,375.52,371.02,374.19,6134.0
2021-02-26 11:00:00,373.96,376.12,373.94,375.76,4654.0,373.96,376.12,373.94,375.76,4654.0
2021-02-26 11:30:00,376.28,376.51,375.31,376.51,2483.0,376.28,376.51,375.31,376.51,2483.0
2021-02-26 12:00:00,376.83,378.14,375.69,376.23,4305.0,376.83,378.14,375.69,376.23,4305.0
2021-02-26 12:30:00,376.48,377.67,376.33,376.45,7260.0,376.48,377.67,376.33,376.45,7260.0
2021-02-26 13:00:00,376.35,376.92,374.61,375.93,2643.0,376.35,376.92,374.61,375.93,2643.0
2021-02-26 13:30:00,376.1,376.1,372.64,373.88,4862.0,376.1,376.1,372.64,373.88,4862.0
2021-02-26 14:00:00,374.63,374.63,371.68,372.27,5807.0,374.63,374.63,371.68,372.27,5807.0
2021-02-26 14:30:00,372.77,372.99,371.44,372.82,4236.0,372.77,372.99,371.44,372.82,4236.0
2021-02-26 15:00:00,372.58,373.7,371.96,372.09,10039.0,372.58,373.7,371.96,372.09,10039.0
2021-02-26 15:30:00,372.13,373.62,370.1,371.06,41742.0,372.13,373.62,370.1,371.06,41742.0
2021-03-01 09:30:00,376.62,383.93,376.62,382.52,9691.0,376.62,383.93,376.62,382.52,9691.0
2021-03-01 10:00:00,383.14,384.08,381.6,381.6,9335.0,383.14,384.08,381.6,381.6,9335.0
2021-03-01 10:30:00,382.22,383.58,381.03,381.75,5344.0,382.22,383.58,381.03,381.75,5344.0
2021-03-01 11:00:00,381.79,382.94,380.93,381.48,6110.0,381.79,382.94,380.93,381.48,6110.0
2021-03-01 11:30:00,382.09,382.09,381.3,381.88,3759.0,382.09,382.09,381.3,381.88,3759.0
2021-03-01 12:00:00,382.38,382.51,381.29,381.29,9568.0,382.38,382.51,381.29,381.29,9568.0
2021-03-01 12:30:00,381.54,382.19,380.78,380.78,4418.0,381.54,382.19,380.78,380.78,4418.0
2021-03-01 13:00:00,381.03,381.44,379.99,380.95,6540.0,381.03,381.44,379.99,380.95,6540.0
2021-03-01 13:30:00,381.34,382.1,380.45,380.59,5777.0,381.34,382.1,380.45,380.59,5777.0
2021-03-01 14:00:00,380.61,381.57,380.47,381.36,6201.0,380.61,381.57,380.47,381.36,6201.0
2021-03-01 14:30:00,381.66,383.13,381.18,381.27,8704.0,381.66,383.13,381.18,381.27,8704.0
2021-03-01 15:00:00,381.0,382.25,380.59,381.8,10001.0,381.0,382.25,380.59,381.8,10001.0
2021-03-01 15:30:00,381.96,381.99,379.53,380.37,26556.0,381.96,381.99,379.53,380.37,26556.0
2021-03-02 09:30:00,380.26,380.43,376.75,378.96,3602.0,380.26,380.43,376.75,378.96,3602.0
2021-03-02 10:00:00,378.75,380.37,378.67,378.75,3488.0,378.75,380.37,378.67,378.75,3488.0
2021-03-02 10:30:00,378.56,379.56,377.56,379.03,1800.0,378.56,379.56,377.56,379.03,1800.0
2021-03-02 11:00:00,378.83,379.3,376.81,379.3,2730.0,378.83,379.3,376.81,379.3,2730.0
2021-03-02 11:30:00,378.51,378.83,376.27,376.34,4082.0,378.51,378.83,376.27,376.34,4082.0
2021-03-02 12:00:00,376.13,378.78,375.94,378.52,3816.0,376.13,378.78,375.94,378.52,3816.0
2021-03-02 12:30:00,378.67,379.59,378.15,378.16,2698.0,378.67,379.59,378.15,378.16,2698.0
2021-03-02 13:00:00,378.29,379.04,377.3,377.5,4978.0,378.29,379.04,377.3,377.5,4978.0
2021-03-02 13:30:00,378.08,378.61,376.98,377.08,7207.0,378.08,378.61,376.98,377.08,7207.0
2021-03-02 14:00:00,377.32,377.69,374.53,375.19,10096.0,377.32,377.69,374.53,375.19,10096.0
2021-03-02 14:30:00,375.18,377.06,375.18,376.73,5716.0,375.18,377.06,375.18,376.73,5716.0
2021-03-02 15:00:00,376.55,376.6,373.73,373.77,7707.0,376.55,376.6,373.73,373.77,7707.0
2021-03-02 15:30:00,373.79,376.26,373.33,374.97,38191.0,373.79,376.26,373.33,374.97,38191.0
2021-03-03 09:30:00,375.23,376.72,373.65,373.65,3866.0,375.23,376.72,373.65,373.65,3866.0
2021-03-03 10:00:00,373.92,374.93,372.98,374.58,5749.0,373.92,374.93,372.98,374.58,5749.0
2021-03-03 10:30:00,373.57,375.63,372.85,373.22,12743.0,373.57,375.63,372.85,373.22,12743.0
2021-03-03 11:00:00,372.91,376.45,372.59,376.44,4565.0,372.91,376.45,372.59,376.44,4565.0
2021-03-03 11:30:00,376.92,377.9,375.32,375.33,6413.0,376.92,377.9,375.32,375.33,6413.0
2021-03-03 12:00:00,375.72,377.7,375.72,376.02,4527.0,375.72,377.7,375.72,376.02,4527.0
2021-03-03 12:30:00,375.7,376.8,375.46,375.51,7860.0,375.7,376.8,375.46,375.51,7860.0
2021-03-03 13:00:00,375.68,376.65,374.48,375.81,5007.0,375.68,376.65,374.48,375.81,5007.0
2021-03-03 13:30:00,375.7,376.12,374.14,374.14,4408.0,375.7,376.12,374.14,374.14,4408.0
2021-03-03 14:00:00,374.0,374.75,373.32,374.45,6678.0,374.0,374.75,373.32,374.45,6678.0
2021-03-03 14:30:00,374.57,374.57,372.86,373.74,6586.0,374.57,374.57,372.86,373.74,6586.0
2021-03-03 15:00:00,373.8,375.49,372.22,372.92,8905.0,373.8,375.49,372.22,372.92,8905.0
2021-03-03 15:30:00,373.06,373.86,370.12,370.15,30479.0,373.06,373.86,370.12,370.15,30479.0
2021-03-04 09:30:00,369.32,370.76,366.07,366.81,7279.0,369.32,370.76,366.07,366.81,7279.0
2021-03-04 10:00:00,366.0,366.44,361.0,362.71,13406.0,366.0,366.44,361.0,362.71,13406.0
2021-03-04 10:30:00,361.77,365.19,361.5,362.97,6029.0,361.77,365.19,361.5,362.97,6029.0
2021-03-04 11:00:00,363.84,364.6,362.0,364.6,2991.0,363.84,364.6,362.0,364.6,2991.0
2021-03-04 11:30:00,364.83,367.78,364.09,367.72,11187.0,364.83,367.78,364.09,367.72,11187.0
2021-03-04 12:00:00,367.7,369.5,366.13,366.67,13114.0,367.7,369.5,366.13,366.67,13114.0
2021-03-04 12:30:00,366.71,366.71,362.59,362.59,5432.0,366.71,366.71,362.59,362.59,5432.0
2021-03-04 13:00:00,363.05,363.05,359.5,360.94,4274.0,363.05,363.05,359.5,360.94,4274.0
2021-03-04 13:30:00,361.02,361.72,355.49,355.49,8468.0,361.02,361.72,355.49,355.49,8468.0
2021-03-04 14:00:00,355.52,363.32,354.17,363.19,20175.0,355.52,363.32,354.17,363.19,20175.0
2021-03-04 14:30:00,363.11,366.16,360.98,365.97,12310.0,363.11,366.16,360.98,365.97,12310.0
2021-03-04 15:00:00,365.99,366.24,363.67,365.49,11989.0,365.99,366.24,363.67,365.49,11989.0
2021-03-04 15:30:00,365.25,369.92,365.25,367.67,38575.0,365.25,369.92,365.25,367.67,38575.0
2021-03-05 09:30:00,373.16,375.7,369.02,370.84,17496.0,373.16,375.7,369.02,370.84,17496.0
2021-03-05 10:00:00,371.2,373.75,369.62,370.01,7085.0,371.2,373.75,369.62,370.01,7085.0
2021-03-05 10:30:00,369.67,369.67,366.52,366.8,4254.0,369.67,369.67,366.52,366.8,4254.0
2021-03-05 11:00:00,366.91,368.09,363.32,363.48,4673.0,366.91,368.09,363.32,363.48,4673.0
2021-03-05 11:30:00,364.85,366.16,364.05,366.16,2571.0,364.85,366.16,364.05,366.16,2571.0
2021-03-05 12:00:00,366.39,370.41,365.86,370.41,4617.0,366.39,370.41,365.86,370.41,4617.0
2021-03-05 12:30:00,370.76,377.21,370.76,376.66,25425.0,370.76,377.21,370.76,376.66,25425.0
2021-03-05 13:00:00,376.79,380.49,375.39,380.36,12189.0,376.79,380.49,375.39,380.36,12189.0
2021-03-05 13:30:00,380.37,384.71,380.01,383.81,18477.0,380.37,384.71,380.01,383.81,18477.0
2021-03-05 14:00:00,384.19,385.0,380.6,382.04,11339.0,384.19,385.0,380.6,382.04,11339.0
2021-03-05 14:30:00,381.76,384.25,381.76,383.52,9493.0,381.76,384.25,381.76,383.52,9493.0
2021-03-05 15:00:00,383.85,384.47,382.31,384.19,9538.0,383.85,384.47,382.31,384.19,9538.0
2021-03-05 15:30:00,384.28,387.92,383.7,387.15,51620.0,384.28,387.92,383.7,387.15,51620.0
2021-03-08 09:30:00,389.64,389.64,383.62,387.07,7325.0,389.64,389.64,383.62,387.07,7325.0
2021-03-08 10:00:00,387.09,388.55,385.95,388.55,8906.0,387.09,388.55,385.95,388.55,8906.0
2021-03-08 10:30:00,388.79,389.56,385.98,389.04,3200.0,388.79,389.56,385.98,389.04,3200.0
2021-03-08 11:00:00,389.3,391.17,389.08,390.78,4400.0,389.3,391.17,389.08,390.78,4400.0
2021-03-08 11:30:00,390.63,390.63,388.69,389.22,2904.0,390.63,390.63,388.69,389.22,2904.0
2021-03-08 12:00:00,388.64,390.91,388.42,390.39,6890.0,388.64,390.91,388.42,390.39,6890.0
2021-03-08 12:30:00,390.39,391.44,390.11,390.51,12583.0,390.39,391.44,390.11,390.51,12583.0
2021-03-08 13:00:00,391.02,394.38,390.69,393.39,15641.0,391.02,394.38,390.69,393.39,15641.0
2021-03-08 13:30:00,393.08,393.08,389.27,389.75,4300.0,393.08,393.08,389.27,389.75,4300.0
2021-03-08 14:00:00,390.2,392.12,390.2,390.6,3200.0,390.2,392.12,390.2,390.6,3200.0
2021-03-08 14:30:00,390.91,391.45,387.88,389.84,7200.0,390.91,391.45,387.88,389.84,7200.0
2021-03-08 15:00:00,389.3,391.37,388.08,390.66,12030.0,389.3,391.37,388.08,390.66,12030.0
2021-03-08 15:30:00,390.58,392.28,390.57,391.02,68961.0,390.58,392.28,390.57,391.02,68961.0
2021-03-09 09:30:00,390.19,393.33,388.59,391.81,6579.0,390.19,393.33,388.59,391.81,6579.0
2021-03-09 10:00:00,391.74,393.1,391.16,391.93,16182.0,391.74,393.1,391.16,391.93,16182.0
2021-03-09 10:30:00,391.85,392.95,391.43,392.01,8644.0,391.85,392.95,391.43,392.01,8644.0
2021-03-09 11:00:00,392.54,392.69,390.35,390.54,14896.0,392.54,392.69,390.35,390.54,14896.0
2021-03-09 11:30:00,390.38,390.38,387.1,387.68,6198.0,390.38,390.38,387.1,387.68,6198.0
2021-03-09 12:00:00,386.74,387.03,385.69,386.59,7783.0,386.74,387.03,385.69,386.59,7783.0
2021-03-09 12:30:00,386.63,387.12,384.21,385.69,12555.0,386.63,387.12,384.21,385.69,12555.0
2021-03-09 13:00:00,385.77,386.1,384.81,385.38,6785.0,385.77,386.1,384.81,385.38,6785.0
2021-03-09 13:30:00,385.24,386.13,385.0,385.78,12896.0,385.24,386.13,385.0,385.78,12896.0
2021-03-09 14:00:00,385.98,386.35,384.96,385.61,8433.0,385.98,386.35,384.96,385.61,8433.0
2021-03-09 14:30:00,385.6,386.36,384.77,385.08,7908.0,385.6,386.36,384.77,385.08,7908.0
2021-03-09 15:00:00,384.98,385.34,383.87,384.67,10369.0,384.98,385.34,383.87,384.67,10369.0
2021-03-09 15:30:00,384.44,385.31,382.65,383.94,51796.0,384.44,385.31,382.65,383.94,51796.0
2021-03-10 09:30:00,387.98,388.35,384.18,384.28,8165.0,387.98,388.35,384.18,384.28,8165.0
2021-03-10 10:00:00,384.44,385.66,382.9,382.9,12598.0,384.44,385.66,382.9,382.9,12598.0
2021-03-10 10:30:00,383.08,385.34,381.88,385.3,11137.0,383.08,385.34,381.88,385.3,11137.0
2021-03-10 11:00:00,386.03,391.9,386.03,390.37,32735.0,386.03,391.9,386.03,390.37,32735.0
2021-03-10 11:30:00,389.88,391.16,388.91,390.23,11363.0,389.88,391.16,388.91,390.23,11363.0
2021-03-10 12:00:00,390.69,391.41,389.79,389.8,8293.0,390.69,391.41,389.79,389.8,8293.0
2021-03-10 12:30:00,390.02,390.3,389.05,389.31,9966.0,390.02,390.3,389.05,389.31,9966.0
2021-03-10 13:00:00,389.61,390.0,388.19,389.56,11086.0,389.61,390.0,388.19,389.56,11086.0
2021-03-10 13:30:00,389.6,390.09,389.0,389.05,4215.0,389.6,390.09,389.0,389.05,4215.0
2021-03-10 14:00:00,389.06,390.86,388.75,390.62,5505.0,389.06,390.86,388.75,390.62,5505.0
2021-03-10 14:30:00,390.84,392.32,390.3,390.68,8931.0,390.84,392.32,390.3,390.68,8931.0
2021-03-10 15:00:00,390.62,390.98,388.73,388.88,9471.0,390.62,390.98,388.73,388.88,9471.0
2021-03-10 15:30:00,388.42,390.27,387.75,390.19,38071.0,388.42,390.27,387.75,390.19,38071.0
2021-03-11 09:30:00,390.79,397.66,390.79,397.39,11235.0,390.79,397.66,390.79,397.39,11235.0
2021-03-11 10:00:00,396.5,396.53,393.45,394.46,10090.0,396.5,396.53,393.45,394.46,10090.0
2021-03-11 10:30:00,394.09,394.09,391.38,391.38,11745.0,394.09,394.09,391.38,391.38,11745.0
2021-03-11 11:00:00,390.69,394.5,390.27,392.36,9154.0,390.69,394.5,390.27,392.36,9154.0
2021-03-11 11:30:00,391.93,394.43,391.18,393.12,8888.0,391.93,394.43,391.18,393.12,8888.0
2021-03-11 12:00:00,392.79,393.87,392.33,393.1,4159.0,392.79,393.87,392.33,393.1,4159.0
2021-03-11 12:30:00,393.03,393.55,391.75,392.21,4008.0,393.03,393.55,391.75,392.21,4008.0
2021-03-11 13:00:00,392.27,393.25,391.32,392.12,7818.0,392.27,393.25,391.32,392.12,7818.0
2021-03-11 13:30:00,392.22,393.6,391.57,393.6,6738.0,392.22,393.6,391.57,393.6,6738.0
2021-03-11 14:00:00,394.27,394.92,393.9,393.99,4674.0,394.27,394.92,393.9,393.99,4674.0
2021-03-11 14:30:00,394.06,394.37,391.92,392.53,4110.0,394.06,394.37,391.92,392.53,4110.0
2021-03-11 15:00:00,392.29,392.87,391.11,391.5,9079.0,392.29,392.87,391.11,391.5,9079.0
2021-03-11 15:30:00,391.77,391.78,389.56,390.85,24131.0,391.77,391.78,389.56,390.85,24131.0
2021-03-12 09:30:00,391.02,392.99,390.0,390.99,2720.0,391.02,392.99,390.0,390.99,2720.0
2021-03-12 10:00:00,391.05,392.24,390.34,390.44,2600.0,391.05,392.24,390.34,390.44,2600.0
2021-03-12 10:30:00,391.43,393.03,390.95,392.6,3039.0,391.43,393.03,390.95,392.6,3039.0
2021-03-12 11:00:00,392.37,392.37,391.15,391.32,4831.0,392.37,392.37,391.15,391.32,4831.0
2021-03-12 11:30:00,391.06,391.83,390.5,391.2,3946.0,391.06,391.83,390.5,391.2,3946.0
2021-03-12 12:00:00,391.0,393.23,390.88,393.23,5085.0,391.0,393.23,390.88,393.23,5085.0
2021-03-12 12:30:00,392.56,392.82,391.58,391.97,3500.0,392.56,392.82,391.58,391.97,3500.0
2021-03-12 13:00:00,392.23,392.59,391.29,391.81,2900.0,392.23,392.59,391.29,391.81,2900.0
2021-03-12 13:30:00,391.95,392.57,391.23,391.93,3076.0,391.95,392.57,391.23,391.93,3076.0
2021-03-12 14:00:00,391.92,392.85,391.73,392.01,2751.0,391.92,392.85,391.73,392.01,2751.0
2021-03-12 14:30:00,392.82,393.29,391.99,392.06,3849.0,392.82,393.29,391.99,392.06,3849.0
2021-03-12 15:00:00,392.58,393.88,391.46,393.85,7409.0,392.58,393.88,391.46,393.85,7409.0
2021-03-12 15:30:00,393.92,395.37,393.45,395.25,17079.0,393.92,395.37,393.45,395.25,17079.0
2021-03-15 09:30:00,399.1,401.33,396.16,399.15,26119.0,399.1,401.33,396.16,399.15,26119.0
2021-03-15 10:00:00,398.58,399.02,395.69,396.12,6447.0,398.58,399.02,395.69,396.12,6447.0
2021-03-15 10:30:00,396.16,396.44,393.14,394.1,8440.0,396.16,396.44,393.14,394.1,8440.0
2021-03-15 11:00:00,394.17,394.55,392.76,392.97,10156.0,394.17,394.55,392.76,392.97,10156.0
2021-03-15 11:30:00,392.21,392.38,390.48,391.11,6984.0,392.21,392.38,390.48,391.11,6984.0
2021-03-15 12:00:00,391.04,393.92,390.92,392.88,6368.0,391.04,393.92,390.92,392.88,6368.0
2021-03-15 12:30:00,392.97,394.49,392.26,393.75,5900.0,392.97,394.49,392.26,393.75,5900.0
2021-03-15 13:00:00,393.52,393.82,392.4,393.75,7559.0,393.52,393.82,392.4,393.75,7559.0
2021-03-15 13:30:00,393.86,395.83,393.86,395.37,3030.0,393.86,395.83,393.86,395.37,3030.0
2021-03-15 14:00:00,395.51,396.12,394.97,396.12,2683.0,395.51,396.12,394.97,396.12,2683.0
2021-03-15 14:30:00,396.39,397.89,396.0,397.61,3197.0,396.39,397.89,396.0,397.61,3197.0
2021-03-15 15:00:00,397.59,400.36,397.33,400.36,11931.0,397.59,400.36,397.33,400.36,11931.0
2021-03-15 15:30:00,400.33,400.96,397.87,399.39,63478.0,400.33,400.96,397.87,399.39,63478.0
2021-03-16 09:30:00,399.1,399.59,396.11,396.14,5909.0,399.1,399.59,396.11,396.14,5909.0
2021-03-16 10:00:00,394.71,395.26,393.13,393.51,3314.0,394.71,395.26,393.13,393.51,3314.0
2021-03-16 10:30:00,393.96,397.64,393.79,395.55,7761.0,393.96,397.64,393.79,395.55,7761.0
2021-03-16 11:00:00,394.69,395.5,393.3,394.33,4909.0,394.69,395.5,393.3,394.33,4909.0
2021-03-16 11:30:00,394.54,394.91,393.15,393.48,10005.0,394.54,394.91,393.15,393.48,10005.0
2021-03-16 12:00:00,393.81,393.81,390.88,390.88,7446.0,393.81,393.81,390.88,390.88,7446.0
2021-03-16 12:30:00,391.37,392.89,391.37,391.85,2198.0,391.37,392.89,391.37,391.85,2198.0
2021-03-16 13:00:00,391.64,393.08,391.64,392.64,8449.0,391.64,393.08,391.64,392.64,8449.0
2021-03-16 13:30:00,392.1,392.1,391.04,391.29,2032.0,392.1,392.1,391.04,391.29,2032.0
2021-03-16 14:00:00,391.16,392.05,390.49,390.49,1306.0,391.16,392.05,390.49,390.49,1306.0
2021-03-16 14:30:00,390.48,391.31,389.19,390.69,5125.0,390.48,391.31,389.19,390.69,5125.0
2021-03-16 15:00:00,389.87,391.69,389.87,390.3,3632.0,389.87,391.69,389.87,390.3,3632.0
2021-03-16 15:30:00,390.22,391.88,390.13,391.26,16635.0,390.22,391.88,390.13,391.26,16635.0
2021-03-17 09:30:00,391.49,393.75,390.38,392.41,3178.0,391.49,393.75,390.38,392.41,3178.0
2021-03-17 10:00:00,392.31,392.34,390.64,390.64,586.0,392.31,392.34,390.64,390.64,586.0
2021-03-17 10:30:00,391.02,391.02,388.5,389.13,1510.0,391.02,391.02,388.5,389.13,1510.0
2021-03-17 11:00:00,389.14,390.5,388.98,390.38,2418.0,389.14,390.5,388.98,390.38,2418.0
2021-03-17 11:30:00,390.4,391.67,390.4,391.43,2320.0,390.4,391.67,390.4,391.43,2320.0
2021-03-17 12:00:00,391.48,393.33,391.48,392.32,3800.0,391.48,393.33,391.48,392.32,3800.0
2021-03-17 12:30:00,392.33,392.33,390.99,391.38,2733.0,392.33,392.33,390.99,391.38,2733.0
2021-03-17 13:00:00,391.23,392.08,390.23,390.61,3772.0,391.23,392.08,390.23,390.61,3772.0
2021-03-17 13:30:00,390.47,391.32,390.15,390.66,4669.0,390.47,391.32,390.15,390.66,4669.0
2021-03-17 14:00:00,390.83,392.85,390.83,391.34,7358.0,390.83,392.85,390.83,391.34,7358.0
2021-03-17 14:30:00,390.63,393.94,390.63,392.53,4657.0,390.63,393.94,390.63,392.53,4657.0
2021-03-17 15:00:00,392.45,392.79,390.57,391.14,7304.0,392.45,392.79,390.57,391.14,7304.0
2021-03-17 15:30:00,391.22,392.96,390.37,392.14,31131.0,391.22,392.96,390.37,392.14,31131.0
2021-03-18 09:30:00,392.7,393.07,389.61,391.36,2822.0,392.7,393.07,389.61,391.36,2822.0
2021-03-18 10:00:00,391.44,392.89,390.69,392.88,2610.0,391.44,392.89,390.69,392.88,2610.0
2021-03-18 10:30:00,392.17,393.15,392.05,392.23,2200.0,392.17,393.15,392.05,392.23,2200.0
2021-03-18 11:00:00,392.9,394.69,392.9,394.31,8580.0,392.9,394.69,392.9,394.31,8580.0
2021-03-18 11:30:00,394.41,396.05,394.17,395.67,4355.0,394.41,396.05,394.17,395.67,4355.0
2021-03-18 12:00:00,395.75,398.56,395.68,398.31,7853.0,395.75,398.56,395.68,398.31,7853.0
2021-03-18 12:30:00,398.06,398.71,396.29,396.98,3608.0,398.06,398.71,396.29,396.98,3608.0
2021-03-18 13:00:00,397.02,398.27,396.52,397.36,7226.0,397.02,398.27,396.52,397.36,7226.0
2021-03-18 13:30:00,397.27,398.5,396.79,398.46,10639.0,397.27,398.5,396.79,398.46,10639.0
2021-03-18 14:00:00,398.14,398.17,396.49,396.81,5051.0,398.14,398.17,396.49,396.81,5051.0
2021-03-18 14:30:00,396.89,397.06,394.35,396.52,2911.0,396.89,397.06,394.35,396.52,2911.0
2021-03-18 15:00:00,396.31,396.81,393.52,394.43,6681.0,396.31,396.81,393.52,394.43,6681.0
2021-03-18 15:30:00,394.02,394.29,391.37,393.6,31293.0,394.02,394.29,391.37,393.6,31293.0
2021-03-19 09:30:00,392.07,393.24,383.54,386.29,31146.0,392.07,393.24,383.54,386.29,31146.0
2021-03-19 10:00:00,387.43,388.06,385.0,386.07,10224.0,387.43,388.06,385.0,386.07,10224.0
2021-03-19 10:30:00,386.05,388.33,384.17,387.25,5400.0,386.05,388.33,384.17,387.25,5400.0
2021-03-19 11:00:00,387.22,387.26,385.49,385.49,4570.0,387.22,387.26,385.49,385.49,4570.0
2021-03-19 11:30:00,385.13,388.58,385.13,388.55,2449.0,385.13,388.58,385.13,388.55,2449.0
2021-03-19 12:00:00,388.47,388.69,387.22,388.57,3191.0,388.47,388.69,387.22,388.57,3191.0
2021-03-19 12:30:00,388.49,388.65,387.55,387.65,2475.0,388.49,388.65,387.55,387.65,2475.0
2021-03-19 13:00:00,388.06,388.08,386.1,387.47,4042.0,388.06,388.08,386.1,387.47,4042.0
2021-03-19 13:30:00,387.61,388.45,387.61,387.63,3200.0,387.61,388.45,387.61,387.63,3200.0
2021-03-19 14:00:00,387.83,388.66,387.21,387.75,2885.0,387.83,388.66,387.21,387.75,2885.0
2021-03-19 14:30:00,387.88,388.85,387.88,388.72,5882.0,387.88,388.85,387.88,388.72,5882.0
2021-03-19 15:00:00,389.07,390.46,388.58,389.28,8431.0,389.07,390.46,388.58,389.28,8431.0
2021-03-19 15:30:00,389.56,390.17,386.39,386.39,33157.0,389.56,390.17,386.39,386.39,33157.0
2021-03-22 09:30:00,386.39,387.68,383.75,387.68,8298.0,386.39,387.68,383.75,387.68,8298.0
2021-03-22 10:00:00,388.97,390.07,386.86,387.47,5491.0,388.97,390.07,386.86,387.47,5491.0
2021-03-22 10:30:00,387.91,389.74,386.84,387.25,2400.0,387.91,389.74,386.84,387.25,2400.0
2021-03-22 11:00:00,387.25,389.14,387.21,388.24,4199.0,387.25,389.14,387.21,388.24,4199.0
2021-03-22 11:30:00,388.39,391.58,388.39,391.57,7546.0,388.39,391.58,388.39,391.57,7546.0
2021-03-22 12:00:00,391.39,391.47,390.04,390.83,3648.0,391.39,391.47,390.04,390.83,3648.0
2021-03-22 12:30:00,391.23,391.36,390.3,390.93,3156.0,391.23,391.36,390.3,390.93,3156.0
2021-03-22 13:00:00,391.1,391.33,389.97,390.4,3499.0,391.1,391.33,389.97,390.4,3499.0
2021-03-22 13:30:00,391.16,392.38,391.0,392.09,4200.0,391.16,392.38,391.0,392.09,4200.0
2021-03-22 14:00:00,392.22,393.48,391.97,393.48,4105.0,392.22,393.48,391.97,393.48,4105.0
2021-03-22 14:30:00,393.8,396.88,393.8,396.67,21126.0,393.8,396.88,393.8,396.67,21126.0
2021-03-22 15:00:00,396.57,397.15,395.97,396.19,9239.0,396.57,397.15,395.97,396.19,9239.0
2021-03-22 15:30:00,396.0,396.67,393.74,394.19,24626.0,396.0,396.67,393.74,394.19,24626.0
2021-03-23 09:30:00,391.31,396.93,391.31,396.93,3956.0,391.31,396.93,391.31,396.93,3956.0
2021-03-23 10:00:00,396.98,396.98,394.96,395.2,2915.0,396.98,396.98,394.96,395.2,2915.0
2021-03-23 10:30:00,394.82,395.08,392.75,393.79,8983.0,394.82,395.08,392.75,393.79,8983.0
2021-03-23 11:00:00,393.43,394.67,393.39,394.38,10121.0,393.43,394.67,393.39,394.38,10121.0
2021-03-23 11:30:00,394.43,394.73,392.89,393.89,7528.0,394.43,394.73,392.89,393.89,7528.0
2021-03-23 12:00:00,394.07,394.33,392.63,393.11,3900.0,394.07,394.33,392.63,393.11,3900.0
2021-03-23 12:30:00,393.16,393.37,392.5,393.36,4242.0,393.16,393.37,392.5,393.36,4242.0
2021-03-23 13:00:00,393.37,393.62,392.27,392.86,4287.0,393.37,393.62,392.27,392.86,4287.0
2021-03-23 13:30:00,392.56,392.84,390.83,390.98,7901.0,392.56,392.84,390.83,390.98,7901.0
2021-03-23 14:00:00,390.91,392.4,390.58,390.98,5970.0,390.91,392.4,390.58,390.98,5970.0
2021-03-23 14:30:00,391.22,391.24,388.52,388.52,7954.0,391.22,391.24,388.52,388.52,7954.0
2021-03-23 15:00:00,388.67,390.35,388.37,389.44,6190.0,388.67,390.35,388.37,389.44,6190.0
2021-03-23 15:30:00,389.22,390.21,387.51,389.7,28434.0,389.22,390.21,387.51,389.7,28434.0
2021-03-24 09:30:00,389.26,394.87,389.26,393.99,7619.0,389.26,394.87,389.26,393.99,7619.0
2021-03-24 10:00:00,394.22,395.0,392.23,392.68,5560.0,394.22,395.0,392.23,392.68,5560.0
2021-03-24 10:30:00,393.03,395.67,392.98,395.02,3443.0,393.03,395.67,392.98,395.02,3443.0
2021-03-24 11:00:00,395.23,395.68,393.93,393.94,2836.0,395.23,395.68,393.93,393.94,2836.0
2021-03-24 11:30:00,393.75,394.04,392.67,393.92,3025.0,393.75,394.04,392.67,393.92,3025.0
2021-03-24 12:00:00,394.07,395.69,394.07,395.55,2301.0,394.07,395.69,394.07,395.55,2301.0
2021-03-24 12:30:00,395.14,395.86,394.24,395.19,4448.0,395.14,395.86,394.24,395.19,4448.0
2021-03-24 13:00:00,394.88,394.88,392.11,393.22,3584.0,394.88,394.88,392.11,393.22,3584.0
2021-03-24 13:30:00,393.2,393.68,391.86,392.7,1828.0,393.2,393.68,391.86,392.7,1828.0
2021-03-24 14:00:00,392.34,392.94,391.37,391.47,4000.0,392.34,392.94,391.37,391.47,4000.0
2021-03-24 14:30:00,391.06,391.06,389.54,390.09,3201.0,391.06,391.06,389.54,390.09,3201.0
2021-03-24 15:00:00,390.38,391.69,390.17,390.56,2800.0,390.38,391.69,390.17,390.56,2800.0
2021-03-24 15:30:00,390.8,390.95,387.98,387.98,13861.0,390.8,390.95,387.98,387.98,13861.0
2021-03-25 09:30:00,384.49,386.79,384.49,386.76,3946.0,384.49,386.79,384.49,386.76,3946.0
2021-03-25 10:00:00,385.53,386.38,384.4,386.21,3042.0,385.53,386.38,384.4,386.21,3042.0
2021-03-25 10:30:00,385.96,386.12,383.89,384.87,4121.0,385.96,386.12,383.89,384.87,4121.0
2021-03-25 11:00:00,384.87,389.78,384.87,389.01,2704.0,384.87,389.78,384.87,389.01,2704.0
2021-03-25 11:30:00,389.4,392.69,389.4,392.65,3200.0,389.4,392.69,389.4,392.65,3200.0
2021-03-25 12:00:00,393.73,394.83,392.32,393.52,7315.0,393.73,394.83,392.32,393.52,7315.0
2021-03-25 12:30:00,394.01,396.04,393.02,395.31,5776.0,394.01,396.04,393.02,395.31,5776.0
2021-03-25 13:00:00,394.81,396.39,394.81,395.4,2700.0,394.81,396.39,394.81,395.4,2700.0
2021-03-25 13:30:00,395.47,397.35,394.68,395.93,3341.0,395.47,397.35,394.68,395.93,3341.0
2021-03-25 14:00:00,395.46,397.14,395.27,395.27,3393.0,395.46,397.14,395.27,395.27,3393.0
2021-03-25 14:30:00,395.23,398.22,395.23,397.73,3110.0,395.23,398.22,395.23,397.73,3110.0
2021-03-25 15:00:00,397.94,399.33,397.38,398.88,7014.0,397.94,399.33,397.38,398.88,7014.0
2021-03-25 15:30:00,398.7,400.45,398.58,398.73,23572.0,398.7,400.45,398.58,398.73,23572.0
2021-03-26 09:30:00,399.46,399.62,396.14,398.49,3479.0,399.46,399.62,396.14,398.49,3479.0
2021-03-26 10:00:00,399.47,402.62,399.47,402.62,5489.0,399.47,402.62,399.47,402.62,5489.0
2021-03-26 10:30:00,402.66,402.66,399.51,399.51,4904.0,402.66,402.66,399.51,399.51,4904.0
2021-03-26 11:00:00,399.47,400.76,398.23,399.02,3715.0,399.47,400.76,398.23,399.02,3715.0
2021-03-26 11:30:00,398.94,399.16,397.74,398.03,4698.0,398.94,399.16,397.74,398.03,4698.0
2021-03-26 12:00:00,398.04,399.23,398.04,398.46,2507.0,398.04,399.23,398.04,398.46,2507.0
2021-03-26 12:30:00,398.92,398.94,394.71,395.78,10535.0,398.92,398.94,394.71,395.78,10535.0
2021-03-26 13:00:00,396.22,397.74,395.97,397.57,2475.0,396.22,397.74,395.97,397.57,2475.0
2021-03-26 13:30:00,397.89,398.16,393.91,395.89,6604.0,397.89,398.16,393.91,395.89,6604.0
2021-03-26 14:00:00,396.31,396.56,395.2,396.12,4599.0,396.31,396.56,395.2,396.12,4599.0
2021-03-26 14:30:00,395.95,397.4,394.64,396.23,8549.0,395.95,397.4,394.64,396.23,8549.0
2021-03-26 15:00:00,395.97,397.42,395.21,397.42,2503.0,395.97,397.42,395.21,397.42,2503.0
2021-03-26 15:30:00,397.4,401.02,396.93,400.78,16022.0,397.4,401.02,396.93,400.78,16022.0
2021-03-29 09:30:00,400.19,400.5,397.76,399.79,4089.0,400.19,400.5,397.76,399.79,4089.0
2021-03-29 10:00:00,400.01,401.35,399.57,399.57,2750.0,400.01,401.35,399.57,399.57,2750.0
2021-03-29 10:30:00,400.15,402.54,399.94,402.54,5960.0,400.15,402.54,399.94,402.54,5960.0
2021-03-29 11:00:00,402.03,404.49,401.07,404.13,8054.0,402.03,404.49,401.07,404.13,8054.0
2021-03-29 11:30:00,403.68,405.95,403.68,405.95,5044.0,403.68,405.95,403.68,405.95,5044.0
2021-03-29 12:00:00,404.97,405.23,403.37,405.22,4917.0,404.97,405.23,403.37,405.22,4917.0
2021-03-29 12:30:00,405.48,407.56,405.47,407.13,4888.0,405.48,407.56,405.47,407.13,4888.0
2021-03-29 13:00:00,407.37,409.7,407.37,407.64,12537.0,407.37,409.7,407.37,407.64,12537.0
2021-03-29 13:30:00,407.43,409.39,407.1,409.05,8063.0,407.43,409.39,407.1,409.05,8063.0
2021-03-29 14:00:00,408.37,409.12,408.13,408.55,2305.0,408.37,409.12,408.13,408.55,2305.0
2021-03-29 14:30:00,407.87,409.08,407.09,407.99,3933.0,407.87,409.08,407.09,407.99,3933.0
2021-03-29 15:00:00,408.85,409.22,408.12,408.53,4000.0,408.85,409.22,408.12,408.53,4000.0
2021-03-29 15:30:00,408.43,408.55,405.7,406.13,25398.0,408.43,408.55,405.7,406.13,25398.0
2021-03-30 09:30:00,406.89,407.76,402.88,405.0,5936.0,406.89,407.76,402.88,405.0,5936.0
2021-03-30 10:00:00,404.68,404.68,401.47,403.38,4118.0,404.68,404.68,401.47,403.38,4118.0
2021-03-30 10:30:00,403.48,405.98,403.48,405.36,4970.0,403.48,405.98,403.48,405.36,4970.0
2021-03-30 11:00:00,405.25,405.39,404.13,404.24,2300.0,405.25,405.39,404.13,404.24,2300.0
2021-03-30 11:30:00,403.58,404.58,402.26,403.62,3522.0,403.58,404.58,402.26,403.62,3522.0
2021-03-30 12:00:00,403.76,403.91,402.37,403.72,3603.0,403.76,403.91,402.37,403.72,3603.0
2021-03-30 12:30:00,403.53,403.65,402.11,402.74,2006.0,403.53,403.65,402.11,402.74,2006.0
2021-03-30 13:00:00,402.64,402.86,401.26,401.98,4353.0,402.64,402.86,401.26,401.98,4353.0
2021-03-30 13:30:00,401.49,402.23,400.89,400.9,2604.0,401.49,402.23,400.89,400.9,2604.0
2021-03-30 14:00:00,400.42,403.26,400.41,403.25,3653.0,400.42,403.26,400.41,403.25,3653.0
2021-03-30 14:30:00,403.38,403.89,402.67,403.89,6384.0,403.38,403.89,402.67,403.89,6384.0
2021-03-30 15:00:00,403.82,404.83,403.82,404.61,4781.0,403.82,404.83,403.82,404.61,4781.0
2021-03-30 15:30:00,404.79,405.58,403.34,404.35,29804.0,404.79,405.58,403.34,404.35,29804.0
2021-03-31 09:30:00,404.41,415.97,404.41,414.55,36624.0,404.41,415.97,404.41,414.55,36624.0
2021-03-31 10:00:00,414.52,417.92,413.72,415.37,15798.0,414.52,417.92,413.72,415.37,15798.0
2021-03-31 10:30:00,414.31,414.42,412.0,413.27,7238.0,414.31,414.42,412.0,413.27,7238.0
2021-03-31 11:00:00,413.33,414.24,412.46,412.92,5505.0,413.33,414.24,412.46,412.92,5505.0
2021-03-31 11:30:00,413.1,414.38,412.51,413.88,7931.0,413.1,414.38,412.51,413.88,7931.0
2021-03-31 12:00:00,413.79,414.71,412.93,413.98,9126.0,413.79,414.71,412.93,413.98,9126.0
2021-03-31 12:30:00,413.84,416.35,413.6,416.09,9475.0,413.84,416.35,413.6,416.09,9475.0
2021-03-31 13:00:00,415.6,416.56,414.2,414.89,9418.0,415.6,416.56,414.2,414.89,9418.0
2021-03-31 13:30:00,415.17,416.48,414.95,416.17,9447.0,415.17,416.48,414.95,416.17,9447.0
2021-03-31 14:00:00,416.29,418.67,416.29,417.38,19368.0,416.29,418.67,416.29,417.38,19368.0
2021-03-31 14:30:00,417.8,418.57,417.0,417.0,12143.0,417.8,418.57,417.0,417.0,12143.0
2021-03-31 15:00:00,416.38,416.38,413.7,414.56,16433.0,416.38,416.38,413.7,414.56,16433.0
2021-03-31 15:30:00,414.12,414.73,413.08,413.45,66504.0,414.12,414.73,413.08,413.45,66504.0
2021-04-01 09:30:00,416.12,419.25,414.34,416.82,20953.0,416.12,419.25,414.34,416.82,20953.0
2021-04-01 10:00:00,416.85,420.89,416.66,420.6,13906.0,416.85,420.89,416.66,420.6,13906.0
2021-04-01 10:30:00,420.52,420.54,418.18,418.18,7757.0,420.52,420.54,418.18,418.18,7757.0
2021-04-01 11:00:00,417.98,418.77,417.18,417.92,7963.0,417.98,418.77,417.18,417.92,7963.0
2021-04-01 11:30:00,418.13,421.6,418.13,419.71,27299.0,418.13,421.6,418.13,419.71,27299.0
2021-04-01 12:00:00,419.85,420.81,419.59,419.66,11996.0,419.85,420.81,419.59,419.66,11996.0
2021-04-01 12:30:00,419.67,420.82,418.84,419.99,12229.0,419.67,420.82,418.84,419.99,12229.0
2021-04-01 13:00:00,419.78,422.54,419.77,422.12,54356.0,419.78,422.54,419.77,422.12,54356.0
2021-04-01 13:30:00,421.99,424.05,418.93,419.11,45972.0,421.99,424.05,418.93,419.11,45972.0
2021-04-01 14:00:00,418.97,419.09,416.6,417.25,5826.0,418.97,419.09,416.6,417.25,5826.0
2021-04-01 14:30:00,417.07,417.73,415.31,415.31,9840.0,417.07,417.73,415.31,415.31,9840.0
2021-04-01 15:00:00,415.61,417.37,415.61,416.36,11606.0,415.61,417.37,415.61,416.36,11606.0
2021-04-01 15:30:00,416.15,417.62,415.12,417.62,32058.0,416.15,417.62,415.12,417.62,32058.0
2021-04-05 09:30:00,421.72,423.1,419.37,420.94,7142.0,421.72,423.1,419.37,420.94,7142.0
2021-04-05 10:00:00,419.76,422.91,417.36,422.09,9952.0,419.76,422.91,417.36,422.09,9952.0
2021-04-05 10:30:00,422.23,422.38,420.5,421.87,9268.0,422.23,422.38,420.5,421.87,9268.0
2021-04-05 11:00:00,421.86,422.47,420.48,420.99,3795.0,421.86,422.47,420.48,420.99,3795.0
2021-04-05 11:30:00,420.96,422.31,420.96,421.77,2897.0,420.96,422.31,420.96,421.77,2897.0
2021-04-05 12:00:00,421.94,421.94,417.15,418.86,3440.0,421.94,421.94,417.15,418.86,3440.0
2021-04-05 12:30:00,418.88,419.88,417.57,419.52,5956.0,418.88,419.88,417.57,419.52,5956.0
2021-04-05 13:00:00,419.2,419.2,417.7,418.52,5190.0,419.2,419.2,417.7,418.52,5190.0
2021-04-05 13:30:00,417.94,419.48,417.27,419.23,4350.0,417.94,419.48,417.27,419.23,4350.0
2021-04-05 14:00:00,418.81,419.89,418.39,419.78,3591.0,418.81,419.89,418.39,419.78,3591.0
2021-04-05 14:30:00,419.29,419.29,417.76,418.0,8889.0,419.29,419.29,417.76,418.0,8889.0
2021-04-05 15:00:00,418.42,419.32,417.91,419.02,10306.0,418.42,419.32,417.91,419.02,10306.0
2021-04-05 15:30:00,419.03,421.68,418.22,420.93,29014.0,419.03,421.68,418.22,420.93,29014.0
2021-04-06 09:30:00,419.98,422.58,418.98,420.0,5357.0,419.98,422.58,418.98,420.0,5357.0
2021-04-06 10:00:00,420.38,422.43,419.1,421.71,9500.0,420.38,422.43,419.1,421.71,9500.0
2021-04-06 10:30:00,421.14,421.97,419.21,419.81,8209.0,421.14,421.97,419.21,419.81,8209.0
2021-04-06 11:00:00,419.56,420.45,418.85,419.59,15208.0,419.56,420.45,418.85,419.59,15208.0
2021-04-06 11:30:00,419.85,420.06,418.78,418.78,12372.0,419.85,420.06,418.78,418.78,12372.0
2021-04-06 12:00:00,418.86,420.26,418.72,419.56,6279.0,418.86,420.26,418.72,419.56,6279.0
2021-04-06 12:30:00,419.3,420.2,418.31,420.2,9200.0,419.3,420.2,418.31,420.2,9200.0
2021-04-06 13:00:00,420.19,420.19,418.7,418.96,10572.0,420.19,420.19,418.7,418.96,10572.0
2021-04-06 13:30:00,418.65,419.02,418.57,418.92,4017.0,418.65,419.02,418.57,418.92,4017.0
2021-04-06 14:00:00,418.9,418.9,418.13,418.71,2404.0,418.9,418.9,418.13,418.71,2404.0
2021-04-06 14:30:00,418.54,418.9,417.21,417.84,5655.0,418.54,418.9,417.21,417.84,5655.0
2021-04-06 15:00:00,417.84,419.95,417.69,419.82,7785.0,417.84,419.95,417.69,419.82,7785.0
2021-04-06 15:30:00,420.61,420.74,418.42,418.83,29658.0,420.61,420.74,418.42,418.83,29658.0
2021-04-07 09:30:00,419.3,419.3,415.73,416.7,4975.0,419.3,419.3,415.73,416.7,4975.0
2021-04-07 10:00:00,416.67,418.18,416.63,418.07,5240.0,416.67,418.18,416.63,418.07,5240.0
2021-04-07 10:30:00,418.27,418.3,415.37,416.37,4928.0,418.27,418.3,415.37,416.37,4928.0
2021-04-07 11:00:00,416.23,416.54,415.25,415.6,5787.0,416.23,416.54,415.25,415.6,5787.0
2021-04-07 11:30:00,415.47,415.47,412.25,413.3,13881.0,415.47,415.47,412.25,413.3,13881.0
2021-04-07 12:00:00,413.7,414.2,412.4,414.2,7696.0,413.7,414.2,412.4,414.2,7696.0
2021-04-07 12:30:00,414.54,415.7,414.54,415.7,4005.0,414.54,415.7,414.54,415.7,4005.0
2021-04-07 13:00:00,415.82,416.21,415.32,415.71,2000.0,415.82,416.21,415.32,415.71,2000.0
2021-04-07 13:30:00,415.61,415.61,413.83,414.7,4928.0,415.61,415.61,413.83,414.7,4928.0
2021-04-07 14:00:00,414.48,415.46,413.75,414.67,6862.0,414.48,415.46,413.75,414.67,6862.0
2021-04-07 14:30:00,414.53,416.08,414.53,415.73,10734.0,414.53,416.08,414.53,415.73,10734.0
2021-04-07 15:00:00,415.46,416.01,414.9,414.93,4430.0,415.46,416.01,414.9,414.93,4430.0
2021-04-07 15:30:00,415.03,415.76,414.0,415.06,22619.0,415.03,415.76,414.0,415.06,22619.0
2021-04-08 09:30:00,414.29,415.55,412.04,412.31,4801.0,414.29,415.55,412.04,412.31,4801.0
2021-04-08 10:00:00,412.43,413.96,411.47,413.96,2600.0,412.43,413.96,411.47,413.96,2600.0
2021-04-08 10:30:00,414.05,416.5,414.04,416.29,2100.0,414.05,416.5,414.04,416.29,2100.0
2021-04-08 11:00:00,416.5,418.28,416.49,417.34,2902.0,416.5,418.28,416.49,417.34,2902.0
2021-04-08 11:30:00,417.55,417.71,415.59,416.18,4003.0,417.55,417.71,415.59,416.18,4003.0
2021-04-08 12:00:00,416.17,417.84,416.15,417.84,3485.0,416.17,417.84,416.15,417.84,3485.0
2021-04-08 12:30:00,417.83,417.83,417.31,417.52,2000.0,417.83,417.83,417.31,417.52,2000.0
2021-04-08 13:00:00,417.1,417.4,416.87,417.31,600.0,417.1,417.4,416.87,417.31,600.0
2021-04-08 13:30:00,417.33,417.33,416.45,416.61,1620.0,417.33,417.33,416.45,416.61,1620.0
2021-04-08 14:00:00,416.77,418.11,416.77,417.8,2200.0,416.77,418.11,416.77,417.8,2200.0
2021-04-08 14:30:00,417.84,418.94,417.61,418.12,6812.0,417.84,418.94,417.61,418.12,6812.0
2021-04-08 15:00:00,417.82,418.21,417.47,417.74,9000.0,417.82,418.21,417.47,417.74,9000.0
2021-04-08 15:30:00,418.05,420.17,417.67,418.88,27719.0,418.05,420.17,417.67,418.88,27719.0
2021-04-09 09:30:00,420.59,420.59,417.09,417.62,9922.0,420.59,420.59,417.09,417.62,9922.0
2021-04-09 10:00:00,417.21,417.97,416.68,417.1,3211.0,417.21,417.97,416.68,417.1,3211.0
2021-04-09 10:30:00,417.07,417.52,416.23,416.85,8768.0,417.07,417.52,416.23,416.85,8768.0
2021-04-09 11:00:00,417.03,418.18,416.35,416.91,2138.0,417.03,418.18,416.35,416.91,2138.0
2021-04-09 11:30:00,416.96,418.26,416.96,418.26,1300.0,416.96,418.26,416.96,418.26,1300.0
2021-04-09 12:00:00,417.86,418.96,417.82,418.38,2713.0,417.86,418.96,417.82,418.38,2713.0
2021-04-09 12:30:00,418.3,419.24,418.3,418.84,1300.0,418.3,419.24,418.3,418.84,1300.0
2021-04-09 13:00:00,418.46,418.95,417.76,417.88,1778.0,418.46,418.95,417.76,417.88,1778.0
2021-04-09 13:30:00,417.63,417.63,416.84,417.24,16086.0,417.63,417.63,416.84,417.24,16086.0
2021-04-09 14:00:00,417.48,418.14,416.87,418.13,2716.0,417.48,418.14,416.87,418.13,2716.0
2021-04-09 14:30:00,418.0,418.73,417.55,418.36,3543.0,418.0,418.73,417.55,418.36,3543.0
2021-04-09 15:00:00,418.04,418.38,417.33,418.29,5873.0,418.04,418.38,417.33,418.29,5873.0
2021-04-09 15:30:00,418.55,420.09,418.53,419.72,22616.0,418.55,420.09,418.53,419.72,22616.0
2021-04-12 09:30:00,420.55,423.15,419.07,422.01,6843.0,420.55,423.15,419.07,422.01,6843.0
2021-04-12 10:00:00,422.01,422.48,420.6,421.72,3615.0,422.01,422.48,420.6,421.72,3615.0
2021-04-12 10:30:00,421.71,423.15,421.71,423.15,2515.0,421.71,423.15,421.71,423.15,2515.0
2021-04-12 11:00:00,422.9,423.53,421.72,423.53,2300.0,422.9,423.53,421.72,423.53,2300.0
2021-04-12 11:30:00,423.97,424.6,422.75,424.31,17676.0,423.97,424.6,422.75,424.31,17676.0
2021-04-12 12:00:00,424.27,424.94,424.26,424.82,3942.0,424.27,424.94,424.26,424.82,3942.0
2021-04-12 12:30:00,424.99,425.74,424.86,424.98,4760.0,424.99,425.74,424.86,424.98,4760.0
2021-04-12 13:00:00,424.89,424.99,424.28,424.51,2721.0,424.89,424.99,424.28,424.51,2721.0
2021-04-12 13:30:00,424.44,425.68,424.43,425.58,7294.0,424.44,425.68,424.43,425.58,7294.0
2021-04-12 14:00:00,425.76,426.76,425.76,426.51,5517.0,425.76,426.76,425.76,426.51,5517.0
2021-04-12 14:30:00,426.74,426.78,425.88,425.88,15504.0,426.74,426.78,425.88,425.88,15504.0
2021-04-12 15:00:00,426.11,426.82,425.82,426.53,9702.0,426.11,426.82,425.82,426.53,9702.0
2021-04-12 15:30:00,426.4,428.63,426.12,427.46,35905.0,426.4,428.63,426.12,427.46,35905.0
2021-04-13 09:30:00,426.66,426.66,423.12,425.43,5257.0,426.66,426.66,423.12,425.43,5257.0
2021-04-13 10:00:00,425.88,427.04,425.19,425.95,1599.0,425.88,427.04,425.19,425.95,1599.0
2021-04-13 10:30:00,425.53,425.75,424.91,424.92,1500.0,425.53,425.75,424.91,424.92,1500.0
2021-04-13 11:00:00,425.21,426.04,424.9,425.12,2418.0,425.21,426.04,424.9,425.12,2418.0
2021-04-13 11:30:00,425.46,426.47,425.01,426.21,2500.0,425.46,426.47,425.01,426.21,2500.0
2021-04-13 12:00:00,426.3,426.32,424.71,425.74,2954.0,426.3,426.32,424.71,425.74,2954.0
2021-04-13 12:30:00,425.1,425.4,423.66,423.66,2988.0,425.1,425.4,423.66,423.66,2988.0
2021-04-13 13:00:00,423.6,424.25,423.28,424.25,1431.0,423.6,424.25,423.28,424.25,1431.0
2021-04-13 13:30:00,424.06,425.85,424.06,425.85,6082.0,424.06,425.85,424.06,425.85,6082.0
2021-04-13 14:00:00,426.04,426.24,425.38,425.66,2322.0,426.04,426.24,425.38,425.66,2322.0
2021-04-13 14:30:00,426.07,426.17,425.02,425.15,2151.0,426.07,426.17,425.02,425.15,2151.0
2021-04-13 15:00:00,425.61,426.17,424.89,424.89,1313.0,425.61,426.17,424.89,424.89,1313.0
2021-04-13 15:30:00,424.91,424.94,423.51,423.99,13545.0,424.91,424.94,423.51,423.99,13545.0
2021-04-14 09:30:00,425.73,426.88,424.18,425.23,3317.0,425.73,426.88,424.18,425.23,3317.0
2021-04-14 10:00:00,426.45,426.45,425.03,425.09,4130.0,426.45,426.45,425.03,425.09,4130.0
2021-04-14 10:30:00,425.69,426.09,425.11,425.62,6429.0,425.69,426.09,425.11,425.62,6429.0
2021-04-14 11:00:00,425.74,427.44,425.27,427.44,14641.0,425.74,427.44,425.27,427.44,14641.0
2021-04-14 11:30:00,427.43,427.48,425.75,425.99,4839.0,427.43,427.48,425.75,425.99,4839.0
2021-04-14 12:00:00,426.17,426.28,425.5,425.5,1922.0,426.17,426.28,425.5,425.5,1922.0
2021-04-14 12:30:00,425.79,426.85,425.79,426.7,7448.0,425.79,426.85,425.79,426.7,7448.0
2021-04-14 13:00:00,426.3,427.42,425.9,427.21,6240.0,426.3,427.42,425.9,427.21,6240.0
2021-04-14 13:30:00,427.49,428.08,426.21,426.77,7663.0,427.49,428.08,426.21,426.77,7663.0
2021-04-14 14:00:00,426.77,426.77,425.29,426.2,7193.0,426.77,426.77,425.29,426.2,7193.0
2021-04-14 14:30:00,425.96,426.31,424.66,425.05,7805.0,425.96,426.31,424.66,425.05,7805.0
2021-04-14 15:00:00,424.66,425.52,423.65,425.15,3151.0,424.66,425.52,423.65,425.15,3151.0
2021-04-14 15:30:00,425.15,425.15,422.7,423.26,21725.0,425.15,425.15,422.7,423.26,21725.0
2021-04-15 09:30:00,423.54,424.75,422.15,422.67,5804.0,423.54,424.75,422.15,422.67,5804.0
2021-04-15 10:00:00,423.06,423.75,421.81,422.68,6578.0,423.06,423.75,421.81,422.68,6578.0
2021-04-15 10:30:00,422.84,424.39,422.46,423.51,3921.0,422.84,424.39,422.46,423.51,3921.0
2021-04-15 11:00:00,424.05,424.57,423.06,423.81,2600.0,424.05,424.57,423.06,423.81,2600.0
2021-04-15 11:30:00,423.56,423.79,423.31,423.43,4301.0,423.56,423.79,423.31,423.43,4301.0
2021-04-15 12:00:00,423.31,423.61,422.61,423.11,6684.0,423.31,423.61,422.61,423.11,6684.0
2021-04-15 12:30:00,423.83,424.54,423.8,424.22,7001.0,423.83,424.54,423.8,424.22,7001.0
2021-04-15 13:00:00,424.33,424.71,423.96,424.07,5505.0,424.33,424.71,423.96,424.07,5505.0
2021-04-15 13:30:00,424.0,426.32,423.99,426.07,3829.0,424.0,426.32,423.99,426.07,3829.0
2021-04-15 14:00:00,426.34,427.09,425.65,426.84,1500.0,426.34,427.09,425.65,426.84,1500.0
2021-04-15 14:30:00,426.53,427.0,426.15,426.67,7812.0,426.53,427.0,426.15,426.67,7812.0
2021-04-15 15:00:00,427.07,427.23,426.18,426.24,4221.0,427.07,427.23,426.18,426.24,4221.0
2021-04-15 15:30:00,426.52,428.17,426.4,426.6,24743.0,426.52,428.17,426.4,426.6,24743.0
2021-04-16 09:30:00,430.12,430.12,427.4,427.79,20717.0,430.12,430.12,427.4,427.79,20717.0
2021-04-16 10:00:00,425.78,427.38,425.75,426.99,4212.0,425.78,427.38,425.75,426.99,4212.0
2021-04-16 10:30:00,426.42,428.6,426.42,428.04,7071.0,426.42,428.6,426.42,428.04,7071.0
2021-04-16 11:00:00,428.22,429.83,428.11,429.44,7123.0,428.22,429.83,428.11,429.44,7123.0
2021-04-16 11:30:00,429.46,430.17,429.03,429.82,6024.0,429.46,430.17,429.03,429.82,6024.0
2021-04-16 12:00:00,429.43,429.96,428.76,429.13,4700.0,429.43,429.96,428.76,429.13,4700.0
2021-04-16 12:30:00,429.02,429.05,427.95,428.36,2701.0,429.02,429.05,427.95,428.36,2701.0
2021-04-16 13:00:00,428.5,428.5,426.99,427.0,7520.0,428.5,428.5,426.99,427.0,7520.0
2021-04-16 13:30:00,427.08,427.31,426.73,427.01,4654.0,427.08,427.31,426.73,427.01,4654.0
2021-04-16 14:00:00,426.71,428.53,426.71,428.5,5126.0,426.71,428.53,426.71,428.5,5126.0
2021-04-16 14:30:00,428.59,430.12,428.37,430.12,7462.0,428.59,430.12,428.37,430.12,7462.0
2021-04-16 15:00:00,429.87,430.72,429.85,430.6,4333.0,429.87,430.72,429.85,430.6,4333.0
2021-04-16 15:30:00,430.65,430.89,428.81,429.83,26520.0,430.65,430.89,428.81,429.83,26520.0
2021-04-19 09:30:00,430.01,430.45,427.71,428.5,7399.0,430.01,430.45,427.71,428.5,7399.0
2021-04-19 10:00:00,428.88,429.82,427.78,428.91,3485.0,428.88,429.82,427.78,428.91,3485.0
2021-04-19 10:30:00,428.27,428.73,426.77,427.71,6042.0,428.27,428.73,426.77,427.71,6042.0
2021-04-19 11:00:00,427.66,429.39,426.85,429.39,3600.0,427.66,429.39,426.85,429.39,3600.0
2021-04-19 11:30:00,429.35,430.34,427.98,427.99,5265.0,429.35,430.34,427.98,427.99,5265.0
2021-04-19 12:00:00,428.07,429.74,428.02,428.97,5355.0,428.07,429.74,428.02,428.97,5355.0
2021-04-19 12:30:00,428.95,429.59,427.48,427.49,5653.0,428.95,429.59,427.48,427.49,5653.0
2021-04-19 13:00:00,427.53,428.37,427.08,427.27,6840.0,427.53,428.37,427.08,427.27,6840.0
2021-04-19 13:30:00,427.52,427.68,426.63,427.21,9171.0,427.52,427.68,426.63,427.21,9171.0
2021-04-19 14:00:00,427.16,427.75,426.84,427.53,4400.0,427.16,427.75,426.84,427.53,4400.0
2021-04-19 14:30:00,427.83,428.61,427.01,428.29,9226.0,427.83,428.61,427.01,428.29,9226.0
2021-04-19 15:00:00,428.22,428.76,427.22,428.76,13956.0,428.22,428.76,427.22,428.76,13956.0
2021-04-19 15:30:00,428.75,430.0,428.62,428.95,49399.0,428.75,430.0,428.62,428.95,49399.0
2021-04-20 09:30:00,429.43,431.92,428.0,429.97,12323.0,429.43,431.92,428.0,429.97,12323.0
2021-04-20 10:00:00,430.4,430.5,427.74,427.78,9206.0,430.4,430.5,427.74,427.78,9206.0
2021-04-20 10:30:00,427.78,428.22,426.0,427.17,13443.0,427.78,428.22,426.0,427.17,13443.0
2021-04-20 11:00:00,427.17,427.46,423.4,423.9,11015.0,427.17,427.46,423.4,423.9,11015.0
2021-04-20 11:30:00,423.9,424.2,421.74,422.36,3188.0,423.9,424.2,421.74,422.36,3188.0
2021-04-20 12:00:00,421.75,422.11,421.17,421.74,3728.0,421.75,422.11,421.17,421.74,3728.0
2021-04-20 12:30:00,421.5,421.8,420.11,421.27,9968.0,421.5,421.8,420.11,421.27,9968.0
2021-04-20 13:00:00,420.89,421.93,420.61,421.2,5965.0,420.89,421.93,420.61,421.2,5965.0
2021-04-20 13:30:00,421.34,422.45,421.01,422.45,7778.0,421.34,422.45,421.01,422.45,7778.0
2021-04-20 14:00:00,422.42,423.16,422.13,422.61,4907.0,422.42,423.16,422.13,422.61,4907.0
2021-04-20 14:30:00,422.56,424.39,422.47,424.39,10847.0,422.56,424.39,422.47,424.39,10847.0
2021-04-20 15:00:00,424.68,426.09,423.92,425.65,5381.0,424.68,426.09,423.92,425.65,5381.0
2021-04-20 15:30:00,425.19,427.48,425.19,425.64,35612.0,425.19,427.48,425.19,425.64,35612.0
2021-04-21 09:30:00,426.03,430.82,423.35,430.02,6575.0,426.03,430.82,423.35,430.02,6575.0
2021-04-21 10:00:00,429.81,430.87,429.04,430.25,6469.0,429.81,430.87,429.04,430.25,6469.0
2021-04-21 10:30:00,429.81,432.1,429.76,431.93,6337.0,429.81,432.1,429.76,431.93,6337.0
2021-04-21 11:00:00,432.14,432.73,431.24,431.86,4446.0,432.14,432.73,431.24,431.86,4446.0
2021-04-21 11:30:00,432.13,432.56,431.67,431.95,2781.0,432.13,432.56,431.67,431.95,2781.0
2021-04-21 12:00:00,432.36,432.36,431.05,431.62,4473.0,432.36,432.36,431.05,431.62,4473.0
2021-04-21 12:30:00,431.65,432.54,431.61,432.17,2891.0,431.65,432.54,431.61,432.17,2891.0
2021-04-21 13:00:00,432.37,433.81,432.37,433.27,3545.0,432.37,433.81,432.37,433.27,3545.0
2021-04-21 13:30:00,433.19,434.71,433.16,434.56,2367.0,433.19,434.71,433.16,434.56,2367.0
2021-04-21 14:00:00,434.67,434.89,433.46,433.9,6053.0,434.67,434.89,433.46,433.9,6053.0
2021-04-21 14:30:00,433.99,434.66,433.79,434.62,3596.0,433.99,434.66,433.79,434.62,3596.0
2021-04-21 15:00:00,434.24,435.0,434.03,434.77,4855.0,434.24,435.0,434.03,434.77,4855.0
2021-04-21 15:30:00,434.81,437.62,434.72,436.61,31954.0,434.81,437.62,434.72,436.61,31954.0
2021-04-22 09:30:00,434.76,435.84,433.68,434.68,6118.0,434.76,435.84,433.68,434.68,6118.0
2021-04-22 10:00:00,435.79,437.98,435.73,436.81,4529.0,435.79,437.98,435.73,436.81,4529.0
2021-04-22 10:30:00,437.2,438.97,437.2,438.75,6754.0,437.2,438.97,437.2,438.75,6754.0
2021-04-22 11:00:00,438.69,439.9,438.24,439.9,3061.0,438.69,439.9,438.24,439.9,3061.0
2021-04-22 11:30:00,439.58,442.29,439.58,441.63,2600.0,439.58,442.29,439.58,441.63,2600.0
2021-04-22 12:00:00,440.94,441.25,439.84,440.7,2503.0,440.94,441.25,439.84,440.7,2503.0
2021-04-22 12:30:00,440.6,441.91,440.45,441.53,6840.0,440.6,441.91,440.45,441.53,6840.0
2021-04-22 13:00:00,441.61,441.61,437.09,439.06,3622.0,441.61,441.61,437.09,439.06,3622.0
2021-04-22 13:30:00,439.78,440.51,436.01,436.25,8898.0,439.78,440.51,436.01,436.25,8898.0
2021-04-22 14:00:00,436.12,439.13,435.89,439.13,5069.0,436.12,439.13,435.89,439.13,5069.0
2021-04-22 14:30:00,438.8,439.59,438.21,439.19,6185.0,438.8,439.59,438.21,439.19,6185.0
2021-04-22 15:00:00,439.02,439.33,436.03,436.31,7064.0,439.02,439.33,436.03,436.31,7064.0
2021-04-22 15:30:00,437.09,438.42,436.69,437.44,33768.0,437.09,438.42,436.69,437.44,33768.0
2021-04-23 09:30:00,439.54,439.54,436.01,437.96,7436.0,439.54,439.54,436.01,437.96,7436.0
2021-04-23 10:00:00,438.43,441.32,438.43,440.25,2734.0,438.43,441.32,438.43,440.25,2734.0
2021-04-23 10:30:00,440.6,442.83,440.32,441.52,4101.0,440.6,442.83,440.32,441.52,4101.0
2021-04-23 11:00:00,442.22,442.22,440.71,441.5,2668.0,442.22,442.22,440.71,441.5,2668.0
2021-04-23 11:30:00,442.37,442.46,441.36,441.82,1200.0,442.37,442.46,441.36,441.82,1200.0
2021-04-23 12:00:00,441.61,442.53,441.36,442.53,1873.0,441.61,442.53,441.36,442.53,1873.0
2021-04-23 12:30:00,442.54,442.59,442.06,442.47,1108.0,442.54,442.59,442.06,442.47,1108.0
2021-04-23 13:00:00,442.24,442.82,441.55,442.23,5439.0,442.24,442.82,441.55,442.23,5439.0
2021-04-23 13:30:00,442.03,442.21,441.33,441.56,4353.0,442.03,442.21,441.33,441.56,4353.0
2021-04-23 14:00:00,441.28,443.27,441.28,443.05,2552.0,441.28,443.27,441.28,443.05,2552.0
2021-04-23 14:30:00,443.12,443.12,442.02,442.68,2000.0,443.12,443.12,442.02,442.68,2000.0
2021-04-23 15:00:00,442.52,443.73,442.33,443.19,4704.0,442.52,443.73,442.33,443.19,4704.0
2021-04-23 15:30:00,443.08,444.13,441.85,443.27,32644.0,443.08,444.13,441.85,443.27,32644.0
2021-04-26 09:30:00,445.96,446.12,442.3,442.82,9432.0,445.96,446.12,442.3,442.82,9432.0
2021-04-26 10:00:00,442.51,443.38,440.89,442.22,2740.0,442.51,443.38,440.89,442.22,2740.0
2021-04-26 10:30:00,441.68,443.37,441.68,443.37,5718.0,441.68,443.37,441.68,443.37,5718.0
2021-04-26 11:00:00,444.09,444.31,441.66,441.93,6768.0,444.09,444.31,441.66,441.93,6768.0
2021-04-26 11:30:00,441.67,441.73,440.58,441.53,3830.0,441.67,441.73,440.58,441.53,3830.0
2021-04-26 12:00:00,441.5,441.64,440.5,440.5,2202.0,441.5,441.64,440.5,440.5,2202.0
2021-04-26 12:30:00,440.83,441.89,440.63,441.65,3507.0,440.83,441.89,440.63,441.65,3507.0
2021-04-26 13:00:00,441.51,441.64,439.9,440.81,6613.0,441.51,441.64,439.9,440.81,6613.0
2021-04-26 13:30:00,440.75,442.83,440.75,442.39,4100.0,440.75,442.83,440.75,442.39,4100.0
2021-04-26 14:00:00,442.49,442.76,442.2,442.2,5189.0,442.49,442.76,442.2,442.2,5189.0
2021-04-26 14:30:00,442.2,442.2,440.92,440.96,3235.0,442.2,442.2,440.92,440.96,3235.0
2021-04-26 15:00:00,441.17,441.25,439.35,439.35,6870.0,441.17,441.25,439.35,439.35,6870.0
2021-04-26 15:30:00,438.89,440.44,438.59,440.03,43531.0,438.89,440.44,438.59,440.03,43531.0
2021-04-27 09:30:00,441.44,442.25,438.61,439.25,17803.0,441.44,442.25,438.61,439.25,17803.0
2021-04-27 10:00:00,438.72,439.28,437.14,438.17,4972.0,438.72,439.28,437.14,438.17,4972.0
2021-04-27 10:30:00,437.68,439.27,437.68,438.75,3756.0,437.68,439.27,437.68,438.75,3756.0
2021-04-27 11:00:00,439.0,439.46,437.91,438.29,4452.0,439.0,439.46,437.91,438.29,4452.0
2021-04-27 11:30:00,438.34,439.19,438.15,439.14,5236.0,438.34,439.19,438.15,439.14,5236.0
2021-04-27 12:00:00,438.87,439.62,438.84,439.4,3300.0,438.87,439.62,438.84,439.4,3300.0
2021-04-27 12:30:00,439.25,439.64,438.71,438.89,4650.0,439.25,439.64,438.71,438.89,4650.0
2021-04-27 13:00:00,439.5,440.91,439.49,439.96,6684.0,439.5,440.91,439.49,439.96,6684.0
2021-04-27 13:30:00,440.41,441.68,440.19,441.68,2260.0,440.41,441.68,440.19,441.68,2260.0
2021-04-27 14:00:00,441.5,441.82,441.12,441.46,2913.0,441.5,441.82,441.12,441.46,2913.0
2021-04-27 14:30:00,442.25,443.05,441.9,442.51,5727.0,442.25,443.05,441.9,442.51,5727.0
2021-04-27 15:00:00,443.02,443.73,442.99,443.69,12324.0,443.02,443.73,442.99,443.69,12324.0
2021-04-27 15:30:00,443.66,445.08,442.81,442.81,45515.0,443.66,445.08,442.81,442.81,45515.0
2021-04-28 09:30:00,452.36,452.37,441.36,446.93,30610.0,452.36,452.37,441.36,446.93,30610.0
2021-04-28 10:00:00,446.79,448.23,444.87,447.4,13140.0,446.79,448.23,444.87,447.4,13140.0
2021-04-28 10:30:00,447.36,450.0,446.9,448.19,9292.0,447.36,450.0,446.9,448.19,9292.0
2021-04-28 11:00:00,449.03,452.13,448.72,450.85,5243.0,449.03,452.13,448.72,450.85,5243.0
2021-04-28 11:30:00,451.2,451.53,447.39,448.32,11160.0,451.2,451.53,447.39,448.32,11160.0
2021-04-28 12:00:00,448.24,450.55,447.91,450.13,7069.0,448.24,450.55,447.91,450.13,7069.0
2021-04-28 12:30:00,449.65,449.86,448.53,449.32,7078.0,449.65,449.86,448.53,449.32,7078.0
2021-04-28 13:00:00,449.69,451.79,449.68,451.79,3209.0,449.69,451.79,449.68,451.79,3209.0
2021-04-28 13:30:00,451.83,453.76,451.71,453.26,6195.0,451.83,453.76,451.71,453.26,6195.0
2021-04-28 14:00:00,452.46,453.2,450.99,450.99,5485.0,452.46,453.2,450.99,450.99,5485.0
2021-04-28 14:30:00,450.95,451.26,448.46,449.01,11226.0,450.95,451.26,448.46,449.01,11226.0
2021-04-28 15:00:00,449.78,451.07,449.02,450.68,10013.0,449.78,451.07,449.02,450.68,10013.0
2021-04-28 15:30:00,450.82,451.98,450.28,450.28,43443.0,450.82,451.98,450.28,450.28,43443.0
2021-04-29 09:30:00,453.87,457.79,453.09,453.78,4387.0,453.87,457.79,453.09,453.78,4387.0
2021-04-29 10:00:00,453.14,454.47,453.0,453.59,4498.0,453.14,454.47,453.0,453.59,4498.0
2021-04-29 10:30:00,453.04,453.29,451.34,451.72,2469.0,453.04,453.29,451.34,451.72,2469.0
2021-04-29 11:00:00,451.88,453.81,451.88,453.41,2488.0,451.88,453.81,451.88,453.41,2488.0
2021-04-29 11:30:00,452.9,454.53,451.07,453.13,9464.0,452.9,454.53,451.07,453.13,9464.0
2021-04-29 12:00:00,453.05,453.05,451.19,451.76,1985.0,453.05,453.05,451.19,451.76,1985.0
2021-04-29 12:30:00,452.28,452.55,451.24,452.46,3310.0,452.28,452.55,451.24,452.46,3310.0
2021-04-29 13:00:00,452.3,452.3,449.21,450.74,2954.0,452.3,452.3,449.21,450.74,2954.0
2021-04-29 13:30:00,450.36,452.0,450.36,450.41,2572.0,450.36,452.0,450.36,450.41,2572.0
2021-04-29 14:00:00,450.62,451.66,450.29,451.66,1900.0,450.62,451.66,450.29,451.66,1900.0
2021-04-29 14:30:00,451.64,453.34,451.64,453.33,2100.0,451.64,453.34,451.64,453.33,2100.0
2021-04-29 15:00:00,453.71,453.78,450.84,451.37,4803.0,453.71,453.78,450.84,451.37,4803.0
2021-04-29 15:30:00,451.42,452.59,450.87,452.58,21277.0,451.42,452.59,450.87,452.58,21277.0
2021-04-30 09:30:00,450.59,452.34,449.61,451.42,6329.0,450.59,452.34,449.61,451.42,6329.0
2021-04-30 10:00:00,451.35,452.75,450.92,451.63,4070.0,451.35,452.75,450.92,451.63,4070.0
2021-04-30 10:30:00,450.56,450.79,448.52,449.15,4412.0,450.56,450.79,448.52,449.15,4412.0
2021-04-30 11:00:00,448.94,450.66,448.5,450.66,4097.0,448.94,450.66,448.5,450.66,4097.0
2021-04-30 11:30:00,450.38,450.8,450.16,450.5,4700.0,450.38,450.8,450.16,450.5,4700.0
2021-04-30 12:00:00,450.15,450.87,448.17,448.75,7018.0,450.15,450.87,448.17,448.75,7018.0
2021-04-30 12:30:00,449.23,449.57,448.22,448.22,7147.0,449.23,449.57,448.22,448.22,7147.0
2021-04-30 13:00:00,448.63,449.03,446.98,447.49,4916.0,448.63,449.03,446.98,447.49,4916.0
2021-04-30 13:30:00,447.62,448.03,447.38,447.43,1212.0,447.62,448.03,447.38,447.43,1212.0
2021-04-30 14:00:00,447.48,447.8,446.72,447.8,5306.0,447.48,447.8,446.72,447.8,5306.0
2021-04-30 14:30:00,448.9,448.99,447.9,448.19,1327.0,448.9,448.99,447.9,448.19,1327.0
2021-04-30 15:00:00,448.72,450.31,448.62,448.92,3215.0,448.72,450.31,448.62,448.92,3215.0
2021-04-30 15:30:00,448.72,448.72,447.09,447.27,17008.0,448.72,448.72,447.09,447.27,17008.0
2021-05-03 09:30:00,448.49,449.77,441.18,441.18,9992.0,448.49,449.77,441.18,441.18,9992.0
2021-05-03 10:00:00,441.96,442.66,440.39,442.34,13839.0,441.96,442.66,440.39,442.34,13839.0
2021-05-03 10:30:00,442.28,443.19,441.78,443.19,7741.0,442.28,443.19,441.78,443.19,7741.0
2021-05-03 11:00:00,442.86,444.33,442.49,442.49,9171.0,442.86,444.33,442.49,442.49,9171.0
2021-05-03 11:30:00,442.49,444.85,442.29,444.83,6842.0,442.49,444.85,442.29,444.83,6842.0
2021-05-03 12:00:00,445.23,446.1,444.92,445.1,6662.0,445.23,446.1,444.92,445.1,6662.0
2021-05-03 12:30:00,445.09,445.83,444.35,445.64,9136.0,445.09,445.83,444.35,445.64,9136.0
2021-05-03 13:00:00,445.66,445.68,444.93,445.68,6269.0,445.66,445.68,444.93,445.68,6269.0
2021-05-03 13:30:00,445.68,446.9,444.16,444.16,12936.0,445.68,446.9,444.16,444.16,12936.0
2021-05-03 14:00:00,444.84,444.84,442.22,442.22,8384.0,444.84,444.84,442.22,442.22,8384.0
2021-05-03 14:30:00,442.11,442.51,441.0,442.31,22785.0,442.11,442.51,441.0,442.31,22785.0
2021-05-03 15:00:00,442.0,442.34,440.89,441.88,26838.0,442.0,442.34,440.89,441.88,26838.0
2021-05-03 15:30:00,441.51,442.69,440.72,442.45,58151.0,441.51,442.69,440.72,442.45,58151.0
2021-05-04 09:30:00,440.28,440.6,436.63,436.72,8899.0,440.28,440.6,436.63,436.72,8899.0
2021-05-04 10:00:00,436.68,436.68,434.08,434.66,9866.0,436.68,436.68,434.08,434.66,9866.0
2021-05-04 10:30:00,434.31,434.87,431.25,431.94,10174.0,434.31,434.87,431.25,431.94,10174.0
2021-05-04 11:00:00,431.69,432.27,430.52,432.27,8321.0,431.69,432.27,430.52,432.27,8321.0
2021-05-04 11:30:00,432.27,432.57,428.4,428.87,7886.0,432.27,432.57,428.4,428.87,7886.0
2021-05-04 12:00:00,428.77,431.91,428.77,431.91,8648.0,428.77,431.91,428.77,431.91,8648.0
2021-05-04 12:30:00,432.11,432.88,431.04,432.18,4794.0,432.11,432.88,431.04,432.18,4794.0
2021-05-04 13:00:00,431.7,433.76,431.7,433.27,7200.0,431.7,433.76,431.7,433.27,7200.0
2021-05-04 13:30:00,433.13,433.81,432.51,433.42,5696.0,433.13,433.81,432.51,433.42,5696.0
2021-05-04 14:00:00,432.66,433.29,431.9,432.37,5452.0,432.66,433.29,431.9,432.37,5452.0
2021-05-04 14:30:00,432.37,432.85,432.13,432.13,3619.0,432.37,432.85,432.13,432.13,3619.0
2021-05-04 15:00:00,431.81,432.47,431.36,431.52,6667.0,431.81,432.47,431.36,431.52,6667.0
2021-05-04 15:30:00,431.56,432.4,430.82,432.4,34974.0,431.56,432.4,430.82,432.4,34974.0
2021-05-05 09:30:00,434.02,434.02,427.22,428.0,6030.0,434.02,434.02,427.22,428.0,6030.0
2021-05-05 10:00:00,429.14,429.14,424.48,425.14,15291.0,429.14,429.14,424.48,425.14,15291.0
2021-05-05 10:30:00,425.64,427.26,424.28,425.81,10537.0,425.64,427.26,424.28,425.81,10537.0
2021-05-05 11:00:00,425.46,426.4,424.71,425.92,10550.0,425.46,426.4,424.71,425.92,10550.0
2021-05-05 11:30:00,424.94,426.32,424.94,425.7,5500.0,424.94,426.32,424.94,425.7,5500.0
2021-05-05 12:00:00,426.16,426.98,426.04,426.55,16276.0,426.16,426.98,426.04,426.55,16276.0
2021-05-05 12:30:00,426.39,427.17,425.66,426.8,14167.0,426.39,427.17,425.66,426.8,14167.0
2021-05-05 13:00:00,426.99,427.73,426.74,427.28,12387.0,426.99,427.73,426.74,427.28,12387.0
2021-05-05 13:30:00,427.31,428.53,427.03,428.15,10048.0,427.31,428.53,427.03,428.15,10048.0
2021-05-05 14:00:00,428.07,428.6,426.82,428.58,8783.0,428.07,428.6,426.82,428.58,8783.0
2021-05-05 14:30:00,428.32,430.35,428.08,430.15,16893.0,428.32,430.35,428.08,430.15,16893.0
2021-05-05 15:00:00,430.22,430.22,428.64,429.35,7941.0,430.22,430.22,428.64,429.35,7941.0
2021-05-05 15:30:00,429.42,429.79,427.74,429.38,37628.0,429.42,429.79,427.74,429.38,37628.0
2021-05-06 09:30:00,429.74,430.62,427.84,430.62,6572.0,429.74,430.62,427.84,430.62,6572.0
2021-05-06 10:00:00,430.28,430.47,427.22,429.54,8162.0,430.28,430.47,427.22,429.54,8162.0
2021-05-06 10:30:00,428.87,429.83,428.87,429.83,3721.0,428.87,429.83,428.87,429.83,3721.0
2021-05-06 11:00:00,429.74,430.35,428.98,429.99,5453.0,429.74,430.35,428.98,429.99,5453.0
2021-05-06 11:30:00,430.03,431.5,429.94,431.27,3700.0,430.03,431.5,429.94,431.27,3700.0
2021-05-06 12:00:00,431.38,431.44,430.36,430.91,4750.0,431.38,431.44,430.36,430.91,4750.0
2021-05-06 12:30:00,430.62,431.08,430.07,430.07,9476.0,430.62,431.08,430.07,430.07,9476.0
2021-05-06 13:00:00,430.21,430.36,428.8,429.85,5505.0,430.21,430.36,428.8,429.85,5505.0
2021-05-06 13:30:00,430.0,430.93,429.41,429.47,2609.0,430.0,430.93,429.41,429.47,2609.0
2021-05-06 14:00:00,429.73,431.12,429.58,429.92,12907.0,429.73,431.12,429.58,429.92,12907.0
2021-05-06 14:30:00,430.01,430.55,429.85,430.38,4064.0,430.01,430.55,429.85,430.38,4064.0
2021-05-06 15:00:00,430.25,432.3,429.71,432.23,8657.0,430.25,432.3,429.71,432.23,8657.0
2021-05-06 15:30:00,432.27,434.97,432.21,433.72,25487.0,432.27,434.97,432.21,433.72,25487.0
2021-05-07 09:30:00,432.32,433.85,430.01,432.8,13963.0,432.32,433.85,430.01,432.8,13963.0
2021-05-07 10:00:00,433.07,436.75,432.8,436.58,9153.0,433.07,436.75,432.8,436.58,9153.0
2021-05-07 10:30:00,437.74,438.6,437.12,438.37,3200.0,437.74,438.6,437.12,438.37,3200.0
2021-05-07 11:00:00,438.79,439.31,437.87,438.13,5600.0,438.79,439.31,437.87,438.13,5600.0
2021-05-07 11:30:00,438.27,439.42,437.79,437.79,5010.0,438.27,439.42,437.79,437.79,5010.0
2021-05-07 12:00:00,438.73,438.73,437.75,438.02,2458.0,438.73,438.73,437.75,438.02,2458.0
2021-05-07 12:30:00,438.03,438.77,437.5,438.45,3681.0,438.03,438.77,437.5,438.45,3681.0
2021-05-07 13:00:00,438.84,438.98,437.65,437.65,2247.0,438.84,438.98,437.65,437.65,2247.0
2021-05-07 13:30:00,438.15,439.98,437.92,439.84,5561.0,438.15,439.98,437.92,439.84,5561.0
2021-05-07 14:00:00,439.67,439.94,439.41,439.59,3427.0,439.67,439.94,439.41,439.59,3427.0
2021-05-07 14:30:00,439.81,439.95,436.5,436.5,9139.0,439.81,439.95,436.5,436.5,9139.0
2021-05-07 15:00:00,436.5,437.27,435.66,436.03,8943.0,436.5,437.27,435.66,436.03,8943.0
2021-05-07 15:30:00,436.05,436.27,434.27,435.93,26509.0,436.05,436.27,434.27,435.93,26509.0
2021-05-10 09:30:00,434.62,436.13,431.54,433.33,20137.0,434.62,436.13,431.54,433.33,20137.0
2021-05-10 10:00:00,433.38,434.54,432.85,434.18,14827.0,433.38,434.54,432.85,434.18,14827.0
2021-05-10 10:30:00,433.91,436.06,433.9,435.88,37884.0,433.91,436.06,433.9,435.88,37884.0
2021-05-10 11:00:00,436.51,438.75,436.51,438.25,7737.0,436.51,438.75,436.51,438.25,7737.0
2021-05-10 11:30:00,438.1,438.43,435.9,437.31,13820.0,438.1,438.43,435.9,437.31,13820.0
2021-05-10 12:00:00,437.54,437.75,436.43,436.69,12272.0,437.54,437.75,436.43,436.69,12272.0
2021-05-10 12:30:00,436.61,436.94,435.04,435.24,19978.0,436.61,436.94,435.04,435.24,19978.0
2021-05-10 13:00:00,435.19,436.35,435.19,435.77,86437.0,435.19,436.35,435.19,435.77,86437.0
2021-05-10 13:30:00,435.87,436.75,435.77,436.06,15118.0,435.87,436.75,435.77,436.06,15118.0
2021-05-10 14:00:00,436.1,437.0,435.39,435.8,30724.0,436.1,437.0,435.39,435.8,30724.0
2021-05-10 14:30:00,435.41,435.9,431.6,432.25,9213.0,435.41,435.9,431.6,432.25,9213.0
2021-05-10 15:00:00,432.73,432.8,431.51,432.71,4873.0,432.73,432.8,431.51,432.71,4873.0
2021-05-10 15:30:00,432.49,433.99,431.98,431.98,24870.0,432.49,433.99,431.98,431.98,24870.0
2021-05-11 09:30:00,428.25,428.25,422.28,424.97,12767.0,428.25,428.25,422.28,424.97,12767.0
2021-05-11 10:00:00,425.11,426.14,422.29,422.34,35089.0,425.11,426.14,422.29,422.34,35089.0
2021-05-11 10:30:00,422.48,422.53,418.25,418.53,9994.0,422.48,422.53,418.25,418.53,9994.0
2021-05-11 11:00:00,418.46,421.87,418.46,421.57,9153.0,418.46,421.87,418.46,421.57,9153.0
2021-05-11 11:30:00,422.21,424.26,421.91,423.01,10938.0,422.21,424.26,421.91,423.01,10938.0
2021-05-11 12:00:00,423.36,425.6,422.99,425.12,2103.0,423.36,425.6,422.99,425.12,2103.0
2021-05-11 12:30:00,425.27,425.27,422.31,422.31,4815.0,425.27,425.27,422.31,422.31,4815.0
2021-05-11 13:00:00,422.6,424.1,422.59,424.1,2602.0,422.6,424.1,422.59,424.1,2602.0
2021-05-11 13:30:00,424.43,426.06,424.42,426.0,1900.0,424.43,426.06,424.42,426.0,1900.0
2021-05-11 14:00:00,426.03,426.35,424.47,425.58,4449.0,426.03,426.35,424.47,425.58,4449.0
2021-05-11 14:30:00,425.21,425.21,423.53,424.15,5427.0,425.21,425.21,423.53,424.15,5427.0
2021-05-11 15:00:00,424.24,425.2,423.32,424.65,7553.0,424.24,425.2,423.32,424.65,7553.0
2021-05-11 15:30:00,424.72,424.72,422.95,423.83,26928.0,424.72,424.72,422.95,423.83,26928.0
2021-05-12 09:30:00,422.12,424.11,420.64,420.67,8956.0,422.12,424.11,420.64,420.67,8956.0
2021-05-12 10:00:00,420.98,422.76,420.8,421.99,4489.0,420.98,422.76,420.8,421.99,4489.0
2021-05-12 10:30:00,421.18,422.01,420.17,420.99,3767.0,421.18,422.01,420.17,420.99,3767.0
2021-05-12 11:00:00,420.79,422.19,418.88,419.56,4359.0,420.79,422.19,418.88,419.56,4359.0
2021-05-12 11:30:00,419.69,419.69,415.89,416.59,7098.0,419.69,419.69,415.89,416.59,7098.0
2021-05-12 12:00:00,416.06,416.65,414.77,416.57,8054.0,416.06,416.65,414.77,416.57,8054.0
2021-05-12 12:30:00,416.05,416.67,414.91,415.58,5957.0,416.05,416.67,414.91,415.58,5957.0
2021-05-12 13:00:00,415.73,417.27,415.11,415.99,18399.0,415.73,417.27,415.11,415.99,18399.0
2021-05-12 13:30:00,416.1,416.72,415.05,415.62,8172.0,416.1,416.72,415.05,415.62,8172.0
2021-05-12 14:00:00,415.43,415.99,413.44,414.7,7648.0,415.43,415.99,413.44,414.7,7648.0
2021-05-12 14:30:00,414.27,416.98,414.14,416.43,22393.0,414.27,416.98,414.14,416.43,22393.0
2021-05-12 15:00:00,416.26,416.5,413.78,414.48,16278.0,416.26,416.5,413.78,414.48,16278.0
2021-05-12 15:30:00,414.2,414.49,412.42,412.43,42500.0,414.2,414.49,412.42,412.43,42500.0
2021-05-13 09:30:00,414.48,416.33,412.93,413.9,20356.0,414.48,416.33,412.93,413.9,20356.0
2021-05-13 10:00:00,414.14,415.18,413.5,415.04,28418.0,414.14,415.18,413.5,415.04,28418.0
2021-05-13 10:30:00,414.97,415.33,414.33,415.12,15301.0,414.97,415.33,414.33,415.12,15301.0
2021-05-13 11:00:00,415.11,415.41,413.08,413.11,14065.0,415.11,415.41,413.08,413.11,14065.0
2021-05-13 11:30:00,413.31,415.24,412.87,413.64,8222.0,413.31,415.24,412.87,413.64,8222.0
2021-05-13 12:00:00,413.75,415.14,413.62,414.48,11374.0,413.75,415.14,413.62,414.48,11374.0
2021-05-13 12:30:00,414.45,415.0,413.61,414.03,7451.0,414.45,415.0,413.61,414.03,7451.0
2021-05-13 13:00:00,414.1,414.35,412.75,413.73,9377.0,414.1,414.35,412.75,413.73,9377.0
2021-05-13 13:30:00,413.79,414.03,412.13,413.85,8344.0,413.79,414.03,412.13,413.85,8344.0
2021-05-13 14:00:00,413.72,416.02,413.72,416.02,11717.0,413.72,416.02,413.72,416.02,11717.0
2021-05-13 14:30:00,415.76,417.21,415.15,415.31,23250.0,415.76,417.21,415.15,415.31,23250.0
2021-05-13 15:00:00,415.47,416.01,412.7,412.94,26627.0,415.47,416.01,412.7,412.94,26627.0
2021-05-13 15:30:00,412.82,413.39,408.84,409.64,128962.0,412.82,413.39,408.84,409.64,128962.0
2021-05-14 09:30:00,413.28,417.5,412.63,416.28,11461.0,413.28,417.5,412.63,416.28,11461.0
2021-05-14 10:00:00,416.28,418.61,416.28,418.1,15129.0,416.28,418.61,416.28,418.1,15129.0
2021-05-14 10:30:00,417.95,420.37,417.33,419.59,14210.0,417.95,420.37,417.33,419.59,14210.0
2021-05-14 11:00:00,419.58,420.03,418.39,418.98,9988.0,419.58,420.03,418.39,418.98,9988.0
2021-05-14 11:30:00,419.32,420.25,419.18,420.18,7118.0,419.32,420.25,419.18,420.18,7118.0
2021-05-14 12:00:00,420.7,422.58,420.62,422.23,7764.0,420.7,422.58,420.62,422.23,7764.0
2021-05-14 12:30:00,422.74,423.88,422.04,423.66,3886.0,422.74,423.88,422.04,423.66,3886.0
2021-05-14 13:00:00,424.01,424.94,423.83,424.2,11371.0,424.01,424.94,423.83,424.2,11371.0
2021-05-14 13:30:00,424.19,425.71,423.18,425.5,6460.0,424.19,425.71,423.18,425.5,6460.0
2021-05-14 14:00:00,425.42,427.5,425.17,427.35,8373.0,425.42,427.5,425.17,427.35,8373.0
2021-05-14 14:30:00,427.5,428.35,426.74,427.6,11736.0,427.5,428.35,426.74,427.6,11736.0
2021-05-14 15:00:00,427.91,427.95,425.49,425.5,11245.0,427.91,427.95,425.49,425.5,11245.0
2021-05-14 15:30:00,425.56,427.63,424.68,425.85,34788.0,425.56,427.63,424.68,425.85,34788.0
2021-05-17 09:30:00,423.38,426.17,421.07,422.78,10422.0,423.38,426.17,421.07,422.78,10422.0
2021-05-17 10:00:00,421.61,422.85,419.72,419.99,20376.0,421.61,422.85,419.72,419.99,20376.0
2021-05-17 10:30:00,419.61,421.04,418.41,420.33,22137.0,419.61,421.04,418.41,420.33,22137.0
2021-05-17 11:00:00,420.35,421.52,419.68,420.56,8671.0,420.35,421.52,419.68,420.56,8671.0
2021-05-17 11:30:00,420.2,420.54,419.34,420.0,8085.0,420.2,420.54,419.34,420.0,8085.0
2021-05-17 12:00:00,420.13,420.25,419.13,419.34,9789.0,420.13,420.25,419.13,419.34,9789.0
2021-05-17 12:30:00,419.34,420.54,419.16,420.5,13770.0,419.34,420.54,419.16,420.5,13770.0
2021-05-17 13:00:00,420.55,420.59,418.09,418.61,6952.0,420.55,420.59,418.09,418.61,6952.0
2021-05-17 13:30:00,418.45,419.99,418.04,419.96,11899.0,418.45,419.99,418.04,419.96,11899.0
2021-05-17 14:00:00,419.63,419.82,419.05,419.38,8171.0,419.63,419.82,419.05,419.38,8171.0
2021-05-17 14:30:00,419.61,419.61,417.22,417.85,15658.0,419.61,419.61,417.22,417.85,15658.0
2021-05-17 15:00:00,417.87,418.54,416.4,416.66,16619.0,417.87,418.54,416.4,416.66,16619.0
2021-05-17 15:30:00,416.64,417.29,415.53,416.3,57583.0,416.64,417.29,415.53,416.3,57583.0
2021-05-18 09:30:00,414.66,417.59,413.66,417.5,11654.0,414.66,417.59,413.66,417.5,11654.0
2021-05-18 10:00:00,417.36,417.74,414.5,414.5,11283.0,417.36,417.74,414.5,414.5,11283.0
2021-05-18 10:30:00,414.61,416.34,414.27,414.85,7920.0,414.61,416.34,414.27,414.85,7920.0
2021-05-18 11:00:00,414.66,414.99,412.17,413.77,22608.0,414.66,414.99,412.17,413.77,22608.0
2021-05-18 11:30:00,413.79,414.7,412.71,413.64,8707.0,413.79,414.7,412.71,413.64,8707.0
2021-05-18 12:00:00,413.47,414.77,412.87,414.77,4766.0,413.47,414.77,412.87,414.77,4766.0
2021-05-18 12:30:00,414.84,414.94,413.59,413.78,4825.0,414.84,414.94,413.59,413.78,4825.0
2021-05-18 13:00:00,413.86,414.1,412.38,412.72,14775.0,413.86,414.1,412.38,412.72,14775.0
2021-05-18 13:30:00,412.91,412.91,410.2,410.31,8773.0,412.91,412.91,410.2,410.31,8773.0
2021-05-18 14:00:00,410.5,410.73,408.79,409.02,17284.0,410.5,410.73,408.79,409.02,17284.0
2021-05-18 14:30:00,409.03,410.13,408.61,409.69,12175.0,409.03,410.13,408.61,409.69,12175.0
2021-05-18 15:00:00,409.47,410.39,409.26,409.42,7136.0,409.47,410.39,409.26,409.42,7136.0
2021-05-18 15:30:00,409.63,410.96,408.68,409.43,64144.0,409.63,410.96,408.68,409.43,64144.0
2021-05-19 09:30:00,405.99,405.99,400.05,404.23,9629.0,405.99,405.99,400.05,404.23,9629.0
2021-05-19 10:00:00,402.74,402.87,401.61,402.41,5435.0,402.74,402.87,401.61,402.41,5435.0
2021-05-19 10:30:00,403.3,403.95,401.61,403.46,4248.0,403.3,403.95,401.61,403.46,4248.0
2021-05-19 11:00:00,403.54,404.78,403.46,403.46,13178.0,403.54,404.78,403.46,403.46,13178.0
2021-05-19 11:30:00,403.88,403.88,402.09,402.65,3533.0,403.88,403.88,402.09,402.65,3533.0
2021-05-19 12:00:00,403.09,404.76,402.6,403.77,8598.0,403.09,404.76,402.6,403.77,8598.0
2021-05-19 12:30:00,403.45,403.78,402.43,403.0,8295.0,403.45,403.78,402.43,403.0,8295.0
2021-05-19 13:00:00,402.97,403.59,402.46,402.72,5825.0,402.97,403.59,402.46,402.72,5825.0
2021-05-19 13:30:00,402.68,402.68,400.85,401.24,10510.0,402.68,402.68,400.85,401.24,10510.0
2021-05-19 14:00:00,400.71,402.02,398.44,401.8,7622.0,400.71,402.02,398.44,401.8,7622.0
2021-05-19 14:30:00,401.96,401.96,399.9,401.35,5636.0,401.96,401.96,399.9,401.35,5636.0
2021-05-19 15:00:00,400.85,403.01,400.8,402.88,8157.0,400.85,403.01,400.8,402.88,8157.0
2021-05-19 15:30:00,402.88,403.19,400.53,402.42,38081.0,402.88,403.19,400.53,402.42,38081.0
2021-05-20 09:30:00,403.43,405.57,400.28,405.57,7863.0,403.43,405.57,400.28,405.57,7863.0
2021-05-20 10:00:00,405.56,407.67,404.85,407.6,6012.0,405.56,407.67,404.85,407.6,6012.0
2021-05-20 10:30:00,407.7,410.89,407.13,410.89,13239.0,407.7,410.89,407.13,410.89,13239.0
2021-05-20 11:00:00,410.85,411.67,410.38,410.55,8587.0,410.85,411.67,410.38,410.55,8587.0
2021-05-20 11:30:00,410.94,412.06,410.52,410.94,6189.0,410.94,412.06,410.52,410.94,6189.0
2021-05-20 12:00:00,410.39,410.39,409.17,409.19,4223.0,410.39,410.39,409.17,409.19,4223.0
2021-05-20 12:30:00,408.96,409.09,406.76,407.63,1519.0,408.96,409.09,406.76,407.63,1519.0
2021-05-20 13:00:00,407.34,407.86,406.83,407.73,4693.0,407.34,407.86,406.83,407.73,4693.0
2021-05-20 13:30:00,408.02,408.02,405.5,405.63,6528.0,408.02,408.02,405.5,405.63,6528.0
2021-05-20 14:00:00,406.29,406.32,404.81,405.53,8822.0,406.29,406.32,404.81,405.53,8822.0
2021-05-20 14:30:00,405.5,406.03,405.28,405.42,4845.0,405.5,406.03,405.28,405.42,4845.0
2021-05-20 15:00:00,405.26,407.24,405.1,407.0,10525.0,405.26,407.24,405.1,407.0,10525.0
2021-05-20 15:30:00,407.09,415.55,405.39,406.44,55591.0,407.09,415.55,405.39,406.44,55591.0
2021-05-21 09:30:00,409.18,410.92,408.75,408.98,10956.0,409.18,410.92,408.75,408.98,10956.0
2021-05-21 10:00:00,408.78,409.0,406.94,407.82,9843.0,408.78,409.0,406.94,407.82,9843.0
2021-05-21 10:30:00,407.62,409.37,407.04,409.06,12895.0,407.62,409.37,407.04,409.06,12895.0
2021-05-21 11:00:00,409.0,409.14,407.08,407.08,6012.0,409.0,409.14,407.08,407.08,6012.0
2021-05-21 11:30:00,407.0,407.0,404.84,405.28,4570.0,407.0,407.0,404.84,405.28,4570.0
2021-05-21 12:00:00,405.15,406.1,403.49,406.1,7226.0,405.15,406.1,403.49,406.1,7226.0
2021-05-21 12:30:00,405.88,406.48,404.51,404.71,3822.0,405.88,406.48,404.51,404.71,3822.0
2021-05-21 13:00:00,405.28,405.77,404.5,404.82,4122.0,405.28,405.77,404.5,404.82,4122.0
2021-05-21 13:30:00,405.0,405.55,404.57,404.94,4458.0,405.0,405.55,404.57,404.94,4458.0
2021-05-21 14:00:00,405.04,406.28,404.76,405.64,3321.0,405.04,406.28,404.76,405.64,3321.0
2021-05-21 14:30:00,405.4,405.66,404.14,404.83,8132.0,405.4,405.66,404.14,404.83,8132.0
2021-05-21 15:00:00,404.58,405.89,404.32,405.7,9611.0,404.58,405.89,404.32,405.7,9611.0
2021-05-21 15:30:00,405.67,406.98,405.17,406.04,44002.0,405.67,406.98,405.17,406.04,44002.0
2021-05-24 09:30:00,412.37,412.64,408.52,408.52,10744.0,412.37,412.64,408.52,408.52,10744.0
2021-05-24 10:00:00,408.98,409.45,407.0,407.55,21753.0,408.98,409.45,407.0,407.55,21753.0
2021-05-24 10:30:00,407.7,409.01,407.43,408.82,15219.0,407.7,409.01,407.43,408.82,15219.0
2021-05-24 11:00:00,408.68,409.38,408.61,409.21,11354.0,408.68,409.38,408.61,409.21,11354.0
2021-05-24 11:30:00,409.25,409.38,408.31,409.09,7152.0,409.25,409.38,408.31,409.09,7152.0
2021-05-24 12:00:00,409.31,409.5,408.1,408.1,6205.0,409.31,409.5,408.1,408.1,6205.0
2021-05-24 12:30:00,408.05,409.31,408.05,408.65,4495.0,408.05,409.31,408.05,408.65,4495.0
2021-05-24 13:00:00,408.82,409.35,408.1,408.22,5250.0,408.82,409.35,408.1,408.22,5250.0
2021-05-24 13:30:00,409.36,409.48,408.43,408.94,5514.0,409.36,409.48,408.43,408.94,5514.0
2021-05-24 14:00:00,408.97,410.91,408.81,410.87,19088.0,408.97,410.91,408.81,410.87,19088.0
2021-05-24 14:30:00,411.03,412.32,411.02,411.87,17424.0,411.03,412.32,411.02,411.87,17424.0
2021-05-24 15:00:00,412.04,412.09,411.48,411.73,13982.0,412.04,412.09,411.48,411.73,13982.0
2021-05-24 15:30:00,411.73,411.87,410.53,410.88,38297.0,411.73,411.87,410.53,410.88,38297.0
2021-05-25 09:30:00,416.0,418.96,412.76,412.76,29283.0,416.0,418.96,412.76,412.76,29283.0
2021-05-25 10:00:00,412.16,413.55,411.37,411.7,6937.0,412.16,413.55,411.37,411.7,6937.0
2021-05-25 10:30:00,411.71,412.15,410.08,411.6,7404.0,411.71,412.15,410.08,411.6,7404.0
2021-05-25 11:00:00,410.89,412.02,410.61,411.32,11179.0,410.89,412.02,410.61,411.32,11179.0
2021-05-25 11:30:00,411.13,411.51,410.4,411.34,3718.0,411.13,411.51,410.4,411.34,3718.0
2021-05-25 12:00:00,411.2,414.35,411.03,414.11,7237.0,411.2,414.35,411.03,414.11,7237.0
2021-05-25 12:30:00,413.88,414.37,413.19,414.02,5973.0,413.88,414.37,413.19,414.02,5973.0
2021-05-25 13:00:00,413.86,414.17,412.7,413.95,14502.0,413.86,414.17,412.7,413.95,14502.0
2021-05-25 13:30:00,414.21,414.21,413.04,413.48,11305.0,414.21,414.21,413.04,413.48,11305.0
2021-05-25 14:00:00,413.38,413.42,411.2,411.33,5490.0,413.38,413.42,411.2,411.33,5490.0
2021-05-25 14:30:00,411.51,411.51,409.18,409.38,5663.0,411.51,411.51,409.18,409.38,5663.0
2021-05-25 15:00:00,408.86,409.64,408.62,409.08,4105.0,408.86,409.64,408.62,409.08,4105.0
2021-05-25 15:30:00,409.17,410.3,408.7,410.2,22676.0,409.17,410.3,408.7,410.2,22676.0
2021-05-26 09:30:00,408.83,413.32,408.58,411.88,14956.0,408.83,413.32,408.58,411.88,14956.0
2021-05-26 10:00:00,411.94,412.99,411.4,411.84,18519.0,411.94,412.99,411.4,411.84,18519.0
2021-05-26 10:30:00,411.73,411.86,410.04,410.49,5260.0,411.73,411.86,410.04,410.49,5260.0
2021-05-26 11:00:00,410.71,410.85,408.55,408.63,4898.0,410.71,410.85,408.55,408.63,4898.0
2021-05-26 11:30:00,408.69,409.14,407.94,408.21,5715.0,408.69,409.14,407.94,408.21,5715.0
2021-05-26 12:00:00,408.39,408.77,407.77,408.58,10407.0,408.39,408.77,407.77,408.58,10407.0
2021-05-26 12:30:00,408.85,409.73,408.77,409.72,6907.0,408.85,409.73,408.77,409.72,6907.0
2021-05-26 13:00:00,409.74,411.05,409.54,409.76,4522.0,409.74,411.05,409.54,409.76,4522.0
2021-05-26 13:30:00,409.75,409.97,408.17,408.59,5449.0,409.75,409.97,408.17,408.59,5449.0
2021-05-26 14:00:00,409.06,409.95,408.11,409.54,19999.0,409.06,409.95,408.11,409.54,19999.0
2021-05-26 14:30:00,409.49,409.74,408.14,408.63,9147.0,409.49,409.74,408.14,408.63,9147.0
2021-05-26 15:00:00,408.79,410.31,408.56,410.27,15295.0,408.79,410.31,408.56,410.27,15295.0
2021-05-26 15:30:00,410.31,410.54,409.12,409.19,32979.0,410.31,410.54,409.12,409.19,32979.0
2021-05-27 09:30:00,412.0,412.73,410.18,412.73,9565.0,412.0,412.73,410.18,412.73,9565.0
2021-05-27 10:00:00,413.18,413.18,411.18,411.89,5439.0,413.18,413.18,411.18,411.89,5439.0
2021-05-27 10:30:00,411.68,415.0,411.2,414.91,11114.0,411.68,415.0,411.2,414.91,11114.0
2021-05-27 11:00:00,414.85,415.89,414.52,415.26,5798.0,414.85,415.89,414.52,415.26,5798.0
2021-05-27 11:30:00,414.94,415.2,413.92,414.81,20025.0,414.94,415.2,413.92,414.81,20025.0
2021-05-27 12:00:00,414.81,415.9,414.44,414.44,4491.0,414.81,415.9,414.44,414.44,4491.0
2021-05-27 12:30:00,414.59,415.48,414.59,415.15,3310.0,414.59,415.48,414.59,415.15,3310.0
2021-05-27 13:00:00,414.94,415.32,413.9,414.16,7662.0,414.94,415.32,413.9,414.16,7662.0
2021-05-27 13:30:00,414.36,415.6,414.03,415.53,5000.0,414.36,415.6,414.03,415.53,5000.0
2021-05-27 14:00:00,415.36,415.9,414.31,415.41,5137.0,415.36,415.9,414.31,415.41,5137.0
2021-05-27 14:30:00,415.62,416.59,415.31,416.22,5796.0,415.62,416.59,415.31,416.22,5796.0
2021-05-27 15:00:00,416.22,416.62,415.51,416.44,11967.0,416.22,416.62,415.51,416.44,11967.0
2021-05-27 15:30:00,416.25,418.88,415.99,417.26,55949.0,416.25,418.88,415.99,417.26,55949.0
2021-05-28 09:30:00,416.93,417.24,414.11,417.24,8155.0,416.93,417.24,414.11,417.24,8155.0
2021-05-28 10:00:00,416.29,418.04,415.53,417.95,19210.0,416.29,418.04,415.53,417.95,19210.0
2021-05-28 10:30:00,417.84,418.64,417.74,418.35,5170.0,417.84,418.64,417.74,418.35,5170.0
2021-05-28 11:00:00,418.58,419.96,417.92,417.93,11014.0,418.58,419.96,417.92,417.93,11014.0
2021-05-28 11:30:00,417.92,418.59,417.43,418.59,4903.0,417.92,418.59,417.43,418.59,4903.0
2021-05-28 12:00:00,418.55,418.68,417.94,418.07,2642.0,418.55,418.68,417.94,418.07,2642.0
2021-05-28 12:30:00,417.94,418.55,417.49,417.6,3377.0,417.94,418.55,417.49,417.6,3377.0
2021-05-28 13:00:00,417.71,418.76,417.29,418.17,5436.0,417.71,418.76,417.29,418.17,5436.0
2021-05-28 13:30:00,418.23,418.51,417.59,417.66,3489.0,418.23,418.51,417.59,417.66,3489.0
2021-05-28 14:00:00,417.98,418.38,417.31,418.38,5220.0,417.98,418.38,417.31,418.38,5220.0
2021-05-28 14:30:00,418.6,420.07,418.6,419.85,8240.0,418.6,420.07,418.6,419.85,8240.0
2021-05-28 15:00:00,419.51,419.64,418.85,419.35,5631.0,419.51,419.64,418.85,419.35,5631.0
2021-05-28 15:30:00,419.34,419.73,418.89,419.73,27633.0,419.34,419.73,418.89,419.73,27633.0
2021-06-01 09:30:00,422.37,423.87,420.21,422.19,17556.0,422.37,423.87,420.21,422.19,17556.0
2021-06-01 10:00:00,422.78,424.66,422.0,423.33,13095.0,422.78,424.66,422.0,423.33,13095.0
2021-06-01 10:30:00,423.93,425.69,423.93,424.9,12158.0,423.93,425.69,423.93,424.9,12158.0
2021-06-01 11:00:00,425.39,426.8,425.21,426.32,6885.0,425.39,426.8,425.21,426.32,6885.0
2021-06-01 11:30:00,425.88,429.3,425.56,428.68,20360.0,425.88,429.3,425.56,428.68,20360.0
2021-06-01 12:00:00,427.91,427.98,426.91,427.71,9627.0,427.91,427.98,426.91,427.71,9627.0
2021-06-01 12:30:00,427.84,428.83,426.39,426.39,5877.0,427.84,428.83,426.39,426.39,5877.0
2021-06-01 13:00:00,426.17,426.52,424.35,426.41,9774.0,426.17,426.52,424.35,426.41,9774.0
2021-06-01 13:30:00,426.17,428.23,425.76,427.92,13671.0,426.17,428.23,425.76,427.92,13671.0
2021-06-01 14:00:00,427.8,428.02,427.17,427.64,4179.0,427.8,428.02,427.17,427.64,4179.0
2021-06-01 14:30:00,427.97,428.28,426.53,427.89,6250.0,427.97,428.28,426.53,427.89,6250.0
2021-06-01 15:00:00,427.7,428.34,426.55,428.11,6720.0,427.7,428.34,426.55,428.11,6720.0
2021-06-01 15:30:00,428.19,429.43,427.8,429.07,43294.0,428.19,429.43,427.8,429.07,43294.0
2021-06-02 09:30:00,429.64,429.64,425.12,427.25,8098.0,429.64,429.64,425.12,427.25,8098.0
2021-06-02 10:00:00,427.25,428.42,426.32,427.23,5101.0,427.25,428.42,426.32,427.23,5101.0
2021-06-02 10:30:00,427.34,428.38,427.27,427.85,5447.0,427.34,428.38,427.27,427.85,5447.0
2021-06-02 11:00:00,428.1,430.39,428.1,430.39,9648.0,428.1,430.39,428.1,430.39,9648.0
2021-06-02 11:30:00,430.2,430.48,426.99,426.99,11591.0,430.2,430.48,426.99,426.99,11591.0
2021-06-02 12:00:00,427.1,427.11,424.12,424.37,8606.0,427.1,427.11,424.12,424.37,8606.0
2021-06-02 12:30:00,424.03,426.04,423.71,424.89,7232.0,424.03,426.04,423.71,424.89,7232.0
2021-06-02 13:00:00,424.71,425.11,423.68,425.11,4331.0,424.71,425.11,423.68,425.11,4331.0
2021-06-02 13:30:00,425.17,425.89,424.72,425.85,4666.0,425.17,425.89,424.72,425.85,4666.0
2021-06-02 14:00:00,425.91,426.23,425.07,425.26,2968.0,425.91,426.23,425.07,425.26,2968.0
2021-06-02 14:30:00,425.08,425.08,423.47,424.16,4759.0,425.08,425.08,423.47,424.16,4759.0
2021-06-02 15:00:00,424.6,424.62,423.31,423.44,5138.0,424.6,424.62,423.31,423.44,5138.0
2021-06-02 15:30:00,423.22,424.22,422.57,423.13,34204.0,423.22,424.22,422.57,423.13,34204.0
2021-06-03 09:30:00,420.23,422.36,420.23,421.74,20235.0,420.23,422.36,420.23,421.74,20235.0
2021-06-03 10:00:00,422.1,422.1,420.62,421.73,7815.0,422.1,422.1,420.62,421.73,7815.0
2021-06-03 10:30:00,422.47,422.95,421.28,422.46,11701.0,422.47,422.95,421.28,422.46,11701.0
2021-06-03 11:00:00,422.83,422.91,421.96,422.01,4146.0,422.83,422.91,421.96,422.01,4146.0
2021-06-03 11:30:00,421.95,423.13,421.77,422.23,6332.0,421.95,423.13,421.77,422.23,6332.0
2021-06-03 12:00:00,422.24,422.24,420.72,421.04,3958.0,422.24,422.24,420.72,421.04,3958.0
2021-06-03 12:30:00,421.0,421.72,420.53,420.78,3031.0,421.0,421.72,420.53,420.78,3031.0
2021-06-03 13:00:00,421.25,421.25,420.09,420.97,4897.0,421.25,421.25,420.09,420.97,4897.0
2021-06-03 13:30:00,420.71,421.4,420.56,421.19,3360.0,420.71,421.4,420.56,421.19,3360.0
2021-06-03 14:00:00,421.2,421.45,420.16,420.16,2489.0,421.2,421.45,420.16,420.16,2489.0
2021-06-03 14:30:00,420.34,420.85,419.76,420.32,7920.0,420.34,420.85,419.76,420.32,7920.0
2021-06-03 15:00:00,420.22,420.79,420.17,420.79,6154.0,420.22,420.79,420.17,420.79,6154.0
2021-06-03 15:30:00,420.74,421.68,420.62,420.82,23886.0,420.74,421.68,420.62,420.82,23886.0
2021-06-04 09:30:00,421.6,423.63,421.57,421.57,3829.0,421.6,423.63,421.57,421.57,3829.0
2021-06-04 10:00:00,421.99,423.06,420.99,420.99,4895.0,421.99,423.06,420.99,420.99,4895.0
2021-06-04 10:30:00,421.07,423.3,420.8,423.05,8717.0,421.07,423.3,420.8,423.05,8717.0
2021-06-04 11:00:00,423.03,423.03,421.67,422.07,7012.0,423.03,423.03,421.67,422.07,7012.0
2021-06-04 11:30:00,422.1,422.1,420.63,421.12,4274.0,422.1,422.1,420.63,421.12,4274.0
2021-06-04 12:00:00,421.37,421.4,420.7,421.12,5363.0,421.37,421.4,420.7,421.12,5363.0
2021-06-04 12:30:00,421.03,421.31,420.75,421.07,3641.0,421.03,421.31,420.75,421.07,3641.0
2021-06-04 13:00:00,421.02,422.05,420.96,421.74,6503.0,421.02,422.05,420.96,421.74,6503.0
2021-06-04 13:30:00,421.78,421.97,421.38,421.76,3922.0,421.78,421.97,421.38,421.76,3922.0
2021-06-04 14:00:00,421.85,422.47,421.85,422.47,4254.0,421.85,422.47,421.85,422.47,4254.0
2021-06-04 14:30:00,422.55,423.19,422.5,422.68,5600.0,422.55,423.19,422.5,422.68,5600.0
2021-06-04 15:00:00,422.68,422.68,421.5,421.87,10313.0,422.68,422.68,421.5,421.87,10313.0
2021-06-04 15:30:00,421.88,422.65,421.88,422.2,19630.0,421.88,422.65,421.88,422.2,19630.0
2021-06-07 09:30:00,421.88,421.88,419.71,421.14,4003.0,421.88,421.88,419.71,421.14,4003.0
2021-06-07 10:00:00,420.15,420.15,418.64,419.05,1983.0,420.15,420.15,418.64,419.05,1983.0
2021-06-07 10:30:00,418.82,419.63,418.53,419.12,6683.0,418.82,419.63,418.53,419.12,6683.0
2021-06-07 11:00:00,418.87,419.69,418.4,418.5,4596.0,418.87,419.69,418.4,418.5,4596.0
2021-06-07 11:30:00,418.81,418.81,417.13,417.72,3950.0,418.81,418.81,417.13,417.72,3950.0
2021-06-07 12:00:00,418.08,419.28,418.08,418.76,7682.0,418.08,419.28,418.08,418.76,7682.0
2021-06-07 12:30:00,418.68,419.09,418.27,418.95,6078.0,418.68,419.09,418.27,418.95,6078.0
2021-06-07 13:00:00,419.17,419.89,418.34,418.84,9759.0,419.17,419.89,418.34,418.84,9759.0
2021-06-07 13:30:00,418.81,418.82,417.24,417.24,3539.0,418.81,418.82,417.24,417.24,3539.0
2021-06-07 14:00:00,417.33,417.33,416.1,416.66,6631.0,417.33,417.33,416.1,416.66,6631.0
2021-06-07 14:30:00,416.64,416.9,415.62,415.62,6099.0,416.64,416.9,415.62,415.62,6099.0
2021-06-07 15:00:00,415.77,416.28,415.67,416.28,8089.0,415.77,416.28,415.67,416.28,8089.0
2021-06-07 15:30:00,416.44,417.52,416.07,416.72,20375.0,416.44,417.52,416.07,416.72,20375.0
2021-06-08 09:30:00,416.8,417.48,415.62,417.48,7854.0,416.8,417.48,415.62,417.48,7854.0
2021-06-08 10:00:00,418.31,420.63,417.76,420.46,18463.0,418.31,420.63,417.76,420.46,18463.0
2021-06-08 10:30:00,420.67,421.15,418.96,419.42,5914.0,420.67,421.15,418.96,419.42,5914.0
2021-06-08 11:00:00,419.6,420.39,418.46,418.64,7009.0,419.6,420.39,418.46,418.64,7009.0
2021-06-08 11:30:00,418.7,420.96,418.49,420.51,6488.0,418.7,420.96,418.49,420.51,6488.0
2021-06-08 12:00:00,420.67,422.82,420.67,421.64,7842.0,420.67,422.82,420.67,421.64,7842.0
2021-06-08 12:30:00,421.49,421.55,420.26,420.83,4773.0,421.49,421.55,420.26,420.83,4773.0
2021-06-08 13:00:00,420.78,422.75,420.77,422.46,7655.0,420.78,422.75,420.77,422.46,7655.0
2021-06-08 13:30:00,423.27,424.25,422.77,424.25,6162.0,423.27,424.25,422.77,424.25,6162.0
2021-06-08 14:00:00,423.59,425.05,423.05,424.65,11237.0,423.59,425.05,423.05,424.65,11237.0
2021-06-08 14:30:00,424.56,424.89,423.88,424.71,3380.0,424.56,424.89,423.88,424.71,3380.0
2021-06-08 15:00:00,425.0,425.0,423.78,424.1,6156.0,425.0,425.0,423.78,424.1,6156.0
2021-06-08 15:30:00,423.95,424.21,422.63,422.65,24809.0,423.95,424.21,422.63,422.65,24809.0
2021-06-09 09:30:00,420.52,420.52,415.27,415.27,11571.0,420.52,420.52,415.27,415.27,11571.0
2021-06-09 10:00:00,415.89,419.77,415.54,419.77,9545.0,415.89,419.77,415.54,419.77,9545.0
2021-06-09 10:30:00,419.72,423.38,419.65,423.37,12634.0,419.72,423.38,419.65,423.37,12634.0
2021-06-09 11:00:00,423.3,423.35,421.88,421.88,6524.0,423.3,423.35,421.88,421.88,6524.0
2021-06-09 11:30:00,421.59,422.34,419.99,420.43,4423.0,421.59,422.34,419.99,420.43,4423.0
2021-06-09 12:00:00,420.31,420.5,419.32,419.88,4391.0,420.31,420.5,419.32,419.88,4391.0
2021-06-09 12:30:00,420.12,421.33,419.74,421.33,10718.0,420.12,421.33,419.74,421.33,10718.0
2021-06-09 13:00:00,421.15,422.05,420.89,421.15,7600.0,421.15,422.05,420.89,421.15,7600.0
2021-06-09 13:30:00,421.14,421.44,420.63,421.11,14485.0,421.14,421.44,420.63,421.11,14485.0
2021-06-09 14:00:00,421.17,422.04,421.17,421.7,13450.0,421.17,422.04,421.17,421.7,13450.0
2021-06-09 14:30:00,421.43,422.34,420.56,420.71,9410.0,421.43,422.34,420.56,420.71,9410.0
2021-06-09 15:00:00,420.52,421.12,419.5,419.7,9137.0,420.52,421.12,419.5,419.7,9137.0
2021-06-09 15:30:00,419.55,420.53,418.76,418.77,34929.0,419.55,420.53,418.76,418.77,34929.0
2021-06-10 09:30:00,422.24,422.95,421.91,422.88,7381.0,422.24,422.95,421.91,422.88,7381.0
2021-06-10 10:00:00,423.26,424.43,422.27,423.27,6939.0,423.26,424.43,422.27,423.27,6939.0
2021-06-10 10:30:00,423.55,423.55,419.86,420.12,9638.0,423.55,423.55,419.86,420.12,9638.0
2021-06-10 11:00:00,420.12,420.37,419.31,420.09,11875.0,420.12,420.37,419.31,420.09,11875.0
2021-06-10 11:30:00,420.2,420.37,420.01,420.37,1624.0,420.2,420.37,420.01,420.37,1624.0
2021-06-10 12:00:00,420.78,421.39,420.45,420.87,6030.0,420.78,421.39,420.45,420.87,6030.0
2021-06-10 12:30:00,421.08,421.95,421.08,421.94,1776.0,421.08,421.95,421.08,421.94,1776.0
2021-06-10 13:00:00,422.34,422.49,421.05,421.07,3404.0,422.34,422.49,421.05,421.07,3404.0
2021-06-10 13:30:00,421.3,421.5,420.71,421.13,2168.0,421.3,421.5,420.71,421.13,2168.0
2021-06-10 14:00:00,421.18,421.67,420.22,420.4,3901.0,421.18,421.67,420.22,420.4,3901.0
2021-06-10 14:30:00,420.39,421.61,420.38,421.33,3890.0,420.39,421.61,420.38,421.33,3890.0
2021-06-10 15:00:00,421.19,421.71,420.67,421.5,3300.0,421.19,421.71,420.67,421.5,3300.0
2021-06-10 15:30:00,421.68,422.19,420.98,421.52,17792.0,421.68,422.19,420.98,421.52,17792.0
2021-06-11 09:30:00,423.71,424.9,423.0,423.08,7847.0,423.71,424.9,423.0,423.08,7847.0
2021-06-11 10:00:00,423.42,423.54,422.03,422.98,4907.0,423.42,423.54,422.03,422.98,4907.0
2021-06-11 10:30:00,422.66,422.67,421.15,421.15,4693.0,422.66,422.67,421.15,421.15,4693.0
2021-06-11 11:00:00,420.82,421.83,420.64,421.53,2990.0,420.82,421.83,420.64,421.53,2990.0
2021-06-11 11:30:00,422.04,422.85,421.43,422.7,11909.0,422.04,422.85,421.43,422.7,11909.0
2021-06-11 12:00:00,422.77,423.62,422.72,423.05,3695.0,422.77,423.62,422.72,423.05,3695.0
2021-06-11 12:30:00,422.91,423.5,422.73,423.29,2126.0,422.91,423.5,422.73,423.29,2126.0
2021-06-11 13:00:00,423.47,423.83,423.32,423.59,3824.0,423.47,423.83,423.32,423.59,3824.0
2021-06-11 13:30:00,423.56,424.73,423.55,424.06,3510.0,423.56,424.73,423.55,424.06,3510.0
2021-06-11 14:00:00,424.17,424.68,423.49,423.49,2868.0,424.17,424.68,423.49,423.49,2868.0
2021-06-11 14:30:00,423.66,423.95,422.95,423.32,3086.0,423.66,423.95,422.95,423.32,3086.0
2021-06-11 15:00:00,423.4,423.55,422.79,423.4,2846.0,423.4,423.55,422.79,423.4,2846.0
2021-06-11 15:30:00,423.5,424.28,423.06,424.26,15520.0,423.5,424.28,423.06,424.26,15520.0
2021-06-14 09:30:00,422.14,423.69,420.49,423.09,12351.0,422.14,423.69,420.49,423.09,12351.0
2021-06-14 10:00:00,423.14,424.9,422.36,423.31,7408.0,423.14,424.9,422.36,423.31,7408.0
2021-06-14 10:30:00,423.5,423.74,421.94,422.68,3400.0,423.5,423.74,421.94,422.68,3400.0
2021-06-14 11:00:00,422.7,424.05,422.7,423.19,4557.0,422.7,424.05,422.7,423.19,4557.0
2021-06-14 11:30:00,422.96,422.96,421.2,421.25,4441.0,422.96,422.96,421.2,421.25,4441.0
2021-06-14 12:00:00,421.77,423.19,421.61,423.19,4607.0,421.77,423.19,421.61,423.19,4607.0
2021-06-14 12:30:00,423.03,423.03,422.2,422.28,2833.0,423.03,423.03,422.2,422.28,2833.0
2021-06-14 13:00:00,422.15,422.52,421.44,421.88,3690.0,422.15,422.52,421.44,421.88,3690.0
2021-06-14 13:30:00,422.06,422.18,421.22,421.46,3424.0,422.06,422.18,421.22,421.46,3424.0
2021-06-14 14:00:00,421.41,421.45,420.47,421.38,4308.0,421.41,421.45,420.47,421.38,4308.0
2021-06-14 14:30:00,421.35,421.63,420.97,421.55,5849.0,421.35,421.63,420.97,421.55,5849.0
2021-06-14 15:00:00,421.49,422.36,421.48,422.3,5901.0,421.49,422.36,421.48,422.3,5901.0
2021-06-14 15:30:00,422.38,424.89,422.3,424.88,59996.0,422.38,424.89,422.3,424.88,59996.0
2021-06-15 09:30:00,426.54,426.54,421.97,422.6,12050.0,426.54,426.54,421.97,422.6,12050.0
2021-06-15 10:00:00,422.59,424.1,422.35,423.62,5020.0,422.59,424.1,422.35,423.62,5020.0
2021-06-15 10:30:00,423.73,423.99,422.47,423.1,6224.0,423.73,423.99,422.47,423.1,6224.0
2021-06-15 11:00:00,423.3,424.82,422.86,424.19,4524.0,423.3,424.82,422.86,424.19,4524.0
2021-06-15 11:30:00,424.02,425.25,423.17,424.66,4706.0,424.02,425.25,423.17,424.66,4706.0
2021-06-15 12:00:00,425.14,426.28,424.95,425.74,4688.0,425.14,426.28,424.95,425.74,4688.0
2021-06-15 12:30:00,426.17,426.52,425.35,426.51,3917.0,426.17,426.52,425.35,426.51,3917.0
2021-06-15 13:00:00,426.94,428.18,426.03,426.03,9186.0,426.94,428.18,426.03,426.03,9186.0
2021-06-15 13:30:00,425.27,427.84,425.26,427.59,4367.0,425.27,427.84,425.26,427.59,4367.0
2021-06-15 14:00:00,427.56,428.12,426.78,427.7,6298.0,427.56,428.12,426.78,427.7,6298.0
2021-06-15 14:30:00,427.71,428.95,427.41,428.56,9251.0,427.71,428.95,427.41,428.56,9251.0
2021-06-15 15:00:00,428.75,428.76,427.31,427.36,7983.0,428.75,428.76,427.31,427.36,7983.0
2021-06-15 15:30:00,427.22,428.54,426.31,427.05,34307.0,427.22,428.54,426.31,427.05,34307.0
2021-06-16 09:30:00,427.23,428.23,425.22,427.47,4855.0,427.23,428.23,425.22,427.47,4855.0
2021-06-16 10:00:00,428.58,428.91,426.67,427.52,6301.0,428.58,428.91,426.67,427.52,6301.0
2021-06-16 10:30:00,427.94,427.98,427.4,427.4,1697.0,427.94,427.98,427.4,427.4,1697.0
2021-06-16 11:00:00,427.55,428.08,425.4,426.19,12406.0,427.55,428.08,425.4,426.19,12406.0
2021-06-16 11:30:00,426.02,428.13,425.96,427.96,14643.0,426.02,428.13,425.96,427.96,14643.0
2021-06-16 12:00:00,428.28,428.83,427.97,428.63,1701.0,428.28,428.83,427.97,428.63,1701.0
2021-06-16 12:30:00,428.71,431.32,428.65,431.0,8675.0,428.71,431.32,428.65,431.0,8675.0
2021-06-16 13:00:00,430.73,431.36,429.78,430.32,7124.0,430.73,431.36,429.78,430.32,7124.0
2021-06-16 13:30:00,430.27,431.78,429.83,430.5,6312.0,430.27,431.78,429.83,430.5,6312.0
2021-06-16 14:00:00,430.38,430.38,427.16,428.49,6207.0,430.38,430.38,427.16,428.49,6207.0
2021-06-16 14:30:00,428.93,429.28,426.81,428.55,5065.0,428.93,429.28,426.81,428.55,5065.0
2021-06-16 15:00:00,428.4,429.94,427.19,428.94,5393.0,428.4,429.94,427.19,428.94,5393.0
2021-06-16 15:30:00,428.82,429.48,427.82,429.47,24842.0,428.82,429.48,427.82,429.47,24842.0
2021-06-17 09:30:00,430.29,432.25,427.71,427.71,3061.0,430.29,432.25,427.71,427.71,3061.0
2021-06-17 10:00:00,428.83,429.25,427.8,428.58,3592.0,428.83,429.25,427.8,428.58,3592.0
2021-06-17 10:30:00,428.23,430.86,428.03,429.65,11990.0,428.23,430.86,428.03,429.65,11990.0
2021-06-17 11:00:00,429.73,431.33,427.14,427.86,29854.0,429.73,431.33,427.14,427.86,29854.0
2021-06-17 11:30:00,427.49,428.13,425.15,425.49,9082.0,427.49,428.13,425.15,425.49,9082.0
2021-06-17 12:00:00,425.57,426.12,423.65,423.65,4504.0,425.57,426.12,423.65,423.65,4504.0
2021-06-17 12:30:00,424.2,426.01,423.97,426.01,4138.0,424.2,426.01,423.97,426.01,4138.0
2021-06-17 13:00:00,426.08,426.46,425.57,426.04,7684.0,426.08,426.46,425.57,426.04,7684.0
2021-06-17 13:30:00,425.6,426.62,425.27,425.95,3826.0,425.6,426.62,425.27,425.95,3826.0
2021-06-17 14:00:00,425.37,426.19,424.53,426.17,10482.0,425.37,426.19,424.53,426.17,10482.0
2021-06-17 14:30:00,425.5,425.75,425.22,425.58,3864.0,425.5,425.75,425.22,425.58,3864.0
2021-06-17 15:00:00,425.64,426.72,425.63,426.58,5598.0,425.64,426.72,425.63,426.58,5598.0
2021-06-17 15:30:00,426.53,427.16,425.28,426.0,21374.0,426.53,427.16,425.28,426.0,21374.0
2021-06-18 09:30:00,421.64,423.81,421.64,423.54,28686.0,421.64,423.81,421.64,423.54,28686.0
2021-06-18 10:00:00,423.39,424.32,422.19,423.57,5138.0,423.39,424.32,422.19,423.57,5138.0
2021-06-18 10:30:00,423.69,423.94,423.69,423.78,600.0,423.69,423.94,423.69,423.78,600.0
2021-06-18 11:00:00,423.43,426.4,423.02,425.51,9149.0,423.43,426.4,423.02,425.51,9149.0
2021-06-18 11:30:00,425.09,426.58,425.09,426.34,2195.0,425.09,426.58,425.09,426.34,2195.0
2021-06-18 12:00:00,426.17,427.38,425.86,426.83,2703.0,426.17,427.38,425.86,426.83,2703.0
2021-06-18 12:30:00,427.35,427.37,426.48,426.59,3226.0,427.35,427.37,426.48,426.59,3226.0
2021-06-18 13:00:00,426.62,426.7,426.19,426.19,2976.0,426.62,426.7,426.19,426.19,2976.0
2021-06-18 13:30:00,426.79,426.97,425.95,426.33,3069.0,426.79,426.97,425.95,426.33,3069.0
2021-06-18 14:00:00,426.61,426.74,425.56,425.92,3890.0,426.61,426.74,425.56,425.92,3890.0
2021-06-18 14:30:00,425.76,425.76,423.32,423.47,5117.0,425.76,425.76,423.32,423.47,5117.0
2021-06-18 15:00:00,423.56,424.8,423.52,424.35,7176.0,423.56,424.8,423.52,424.35,7176.0
2021-06-18 15:30:00,424.49,425.56,422.54,422.87,95387.0,424.49,425.56,422.54,422.87,95387.0
2021-06-21 09:30:00,425.53,430.48,425.0,430.17,15958.0,425.53,430.48,425.0,430.17,15958.0
2021-06-21 10:00:00,429.78,432.46,428.79,432.37,5421.0,429.78,432.46,428.79,432.37,5421.0
2021-06-21 10:30:00,432.6,434.61,432.59,433.63,6753.0,432.6,434.61,432.59,433.63,6753.0
2021-06-21 11:00:00,433.38,434.37,432.15,433.46,6365.0,433.38,434.37,432.15,433.46,6365.0
2021-06-21 11:30:00,433.5,433.94,431.77,431.77,8714.0,433.5,433.94,431.77,431.77,8714.0
2021-06-21 12:00:00,432.0,432.35,431.41,431.67,1800.0,432.0,432.35,431.41,431.67,1800.0
2021-06-21 12:30:00,432.0,432.36,431.76,432.11,1300.0,432.0,432.36,431.76,432.11,1300.0
2021-06-21 13:00:00,431.99,432.53,431.78,432.19,1600.0,431.99,432.53,431.78,432.19,1600.0
2021-06-21 13:30:00,432.53,433.96,432.53,433.54,1757.0,432.53,433.96,432.53,433.54,1757.0
2021-06-21 14:00:00,434.01,434.23,432.3,432.44,3319.0,434.01,434.23,432.3,432.44,3319.0
2021-06-21 14:30:00,431.91,432.27,431.44,431.91,2110.0,431.91,432.27,431.44,431.91,2110.0
2021-06-21 15:00:00,432.25,432.96,432.2,432.39,1425.0,432.25,432.96,432.2,432.39,1425.0
2021-06-21 15:30:00,432.51,433.99,432.3,433.52,15549.0,432.51,433.99,432.3,433.52,15549.0
2021-06-22 09:30:00,432.0,432.27,429.29,429.29,10914.0,432.0,432.27,429.29,429.29,10914.0
2021-06-22 10:00:00,428.95,430.41,428.7,429.21,2601.0,428.95,430.41,428.7,429.21,2601.0
2021-06-22 10:30:00,429.05,430.99,428.9,430.73,4549.0,429.05,430.99,428.9,430.73,4549.0
2021-06-22 11:00:00,430.41,431.5,429.86,430.34,5885.0,430.41,431.5,429.86,430.34,5885.0
2021-06-22 11:30:00,430.23,430.7,429.38,429.83,4110.0,430.23,430.7,429.38,429.83,4110.0
2021-06-22 12:00:00,429.97,432.19,429.82,431.91,8888.0,429.97,432.19,429.82,431.91,8888.0
2021-06-22 12:30:00,431.51,432.22,430.61,431.74,6250.0,431.51,432.22,430.61,431.74,6250.0
2021-06-22 13:00:00,432.13,433.02,431.42,431.43,6371.0,432.13,433.02,431.42,431.43,6371.0
2021-06-22 13:30:00,431.38,432.22,430.82,432.22,4621.0,431.38,432.22,430.82,432.22,4621.0
2021-06-22 14:00:00,432.13,432.76,431.18,431.55,4341.0,432.13,432.76,431.18,431.55,4341.0
2021-06-22 14:30:00,431.37,432.01,431.29,431.56,4400.0,431.37,432.01,431.29,431.56,4400.0
2021-06-22 15:00:00,431.76,432.54,431.59,431.83,4048.0,431.76,432.54,431.59,431.83,4048.0
2021-06-22 15:30:00,431.8,431.87,429.68,430.2,41156.0,431.8,431.87,429.68,430.2,41156.0
2021-06-23 09:30:00,429.63,430.73,424.22,426.14,14596.0,429.63,430.73,424.22,426.14,14596.0
2021-06-23 10:00:00,426.09,430.22,426.09,428.31,6581.0,426.09,430.22,426.09,428.31,6581.0
2021-06-23 10:30:00,428.15,428.57,427.26,428.11,4295.0,428.15,428.57,427.26,428.11,4295.0
2021-06-23 11:00:00,427.74,427.74,425.63,426.18,3930.0,427.74,427.74,425.63,426.18,3930.0
2021-06-23 11:30:00,425.77,425.84,424.16,424.37,4773.0,425.77,425.84,424.16,424.37,4773.0
2021-06-23 12:00:00,424.35,424.83,424.03,424.64,3907.0,424.35,424.83,424.03,424.64,3907.0
2021-06-23 12:30:00,424.64,425.52,424.6,424.9,2628.0,424.64,425.52,424.6,424.9,2628.0
2021-06-23 13:00:00,424.91,425.07,424.56,424.75,2849.0,424.91,425.07,424.56,424.75,2849.0
2021-06-23 13:30:00,424.88,424.9,424.37,424.38,2776.0,424.88,424.9,424.37,424.38,2776.0
2021-06-23 14:00:00,424.1,424.75,424.0,424.28,2972.0,424.1,424.75,424.0,424.28,2972.0
2021-06-23 14:30:00,424.06,424.22,423.23,423.83,3806.0,424.06,424.22,423.23,423.83,3806.0
2021-06-23 15:00:00,423.82,423.95,423.15,423.47,6300.0,423.82,423.95,423.15,423.47,6300.0
2021-06-23 15:30:00,423.53,423.55,421.06,422.36,42947.0,423.53,423.55,421.06,422.36,42947.0
2021-06-24 09:30:00,424.87,425.25,422.31,423.15,11767.0,424.87,425.25,422.31,423.15,11767.0
2021-06-24 10:00:00,421.68,422.65,420.64,422.65,3624.0,421.68,422.65,420.64,422.65,3624.0
2021-06-24 10:30:00,422.44,423.03,421.39,421.85,9842.0,422.44,423.03,421.39,421.85,9842.0
2021-06-24 11:00:00,421.99,422.01,420.64,420.64,2849.0,421.99,422.01,420.64,420.64,2849.0
2021-06-24 11:30:00,420.74,421.71,420.23,420.4,9100.0,420.74,421.71,420.23,420.4,9100.0
2021-06-24 12:00:00,420.5,421.12,420.5,420.66,4775.0,420.5,421.12,420.5,420.66,4775.0
2021-06-24 12:30:00,420.58,422.12,420.11,422.03,11558.0,420.58,422.12,420.11,422.03,11558.0
2021-06-24 13:00:00,422.11,422.26,421.5,421.54,6748.0,422.11,422.26,421.5,421.54,6748.0
2021-06-24 13:30:00,421.52,422.4,421.25,422.19,4726.0,421.52,422.4,421.25,422.19,4726.0
2021-06-24 14:00:00,422.19,422.67,421.8,422.19,3943.0,422.19,422.67,421.8,422.19,3943.0
2021-06-24 14:30:00,422.46,422.85,422.23,422.79,4800.0,422.46,422.85,422.23,422.79,4800.0
2021-06-24 15:00:00,422.93,423.51,422.93,423.4,3364.0,422.93,423.51,422.93,423.4,3364.0
2021-06-24 15:30:00,423.19,424.07,422.92,423.88,14796.0,423.19,424.07,422.92,423.88,14796.0
2021-06-25 09:30:00,423.82,426.23,423.2,426.02,14984.0,423.82,426.23,423.2,426.02,14984.0
2021-06-25 10:00:00,426.07,428.57,425.78,427.39,7370.0,426.07,428.57,425.78,427.39,7370.0
2021-06-25 10:30:00,427.16,427.36,426.48,426.94,4663.0,427.16,427.36,426.48,426.94,4663.0
2021-06-25 11:00:00,427.06,427.93,426.65,427.61,8903.0,427.06,427.93,426.65,427.61,8903.0
2021-06-25 11:30:00,428.17,428.19,426.22,426.79,17496.0,428.17,428.19,426.22,426.79,17496.0
2021-06-25 12:00:00,426.86,428.56,426.74,428.56,14109.0,426.86,428.56,426.74,428.56,14109.0
2021-06-25 12:30:00,428.27,428.63,427.16,428.04,4669.0,428.27,428.63,427.16,428.04,4669.0
2021-06-25 13:00:00,428.15,428.17,427.0,427.19,6317.0,428.15,428.17,427.0,427.19,6317.0
2021-06-25 13:30:00,427.3,427.98,426.7,427.04,5342.0,427.3,427.98,426.7,427.04,5342.0
2021-06-25 14:00:00,426.92,427.68,426.5,427.68,4639.0,426.92,427.68,426.5,427.68,4639.0
2021-06-25 14:30:00,427.36,427.78,426.68,427.06,4105.0,427.36,427.78,426.68,427.06,4105.0
2021-06-25 15:00:00,427.43,428.45,427.31,428.02,6765.0,427.43,428.45,427.31,428.02,6765.0
2021-06-25 15:30:00,427.84,428.87,427.66,427.66,22314.0,427.84,428.87,427.66,427.66,22314.0
2021-06-28 09:30:00,424.69,426.32,422.32,426.32,22779.0,424.69,426.32,422.32,426.32,22779.0
2021-06-28 10:00:00,425.83,425.83,422.23,422.23,3546.0,425.83,425.83,422.23,422.23,3546.0
2021-06-28 10:30:00,422.33,422.33,420.5,421.3,8002.0,422.33,422.33,420.5,421.3,8002.0
2021-06-28 11:00:00,420.67,421.5,420.42,421.48,6475.0,420.67,421.5,420.42,421.48,6475.0
2021-06-28 11:30:00,421.78,421.86,419.46,419.59,9285.0,421.78,421.86,419.46,419.59,9285.0
2021-06-28 12:00:00,418.95,420.36,418.89,419.63,3110.0,418.95,420.36,418.89,419.63,3110.0
2021-06-28 12:30:00,419.64,420.13,419.24,420.12,4366.0,419.64,420.13,419.24,420.12,4366.0
2021-06-28 13:00:00,420.25,420.28,419.74,420.09,5328.0,420.25,420.28,419.74,420.09,5328.0
2021-06-28 13:30:00,420.5,421.01,420.23,420.8,6194.0,420.5,421.01,420.23,420.8,6194.0
2021-06-28 14:00:00,420.41,421.25,420.41,421.25,4298.0,420.41,421.25,420.41,421.25,4298.0
2021-06-28 14:30:00,421.13,421.25,420.47,420.65,4705.0,421.13,421.25,420.47,420.65,4705.0
2021-06-28 15:00:00,420.64,421.0,420.3,420.38,7748.0,420.64,421.0,420.3,420.38,7748.0
2021-06-28 15:30:00,420.68,421.51,420.35,421.33,25462.0,420.68,421.51,420.35,421.33,25462.0
2021-06-29 09:30:00,421.68,424.42,420.08,421.72,15517.0,421.68,424.42,420.08,421.72,15517.0
2021-06-29 10:00:00,421.63,422.31,421.04,421.79,8681.0,421.63,422.31,421.04,421.79,8681.0
2021-06-29 10:30:00,422.13,422.82,421.43,421.48,4341.0,422.13,422.82,421.43,421.48,4341.0
2021-06-29 11:00:00,422.22,422.98,422.15,422.98,1994.0,422.22,422.98,422.15,422.98,1994.0
2021-06-29 11:30:00,422.98,423.17,422.38,422.68,4560.0,422.98,423.17,422.38,422.68,4560.0
2021-06-29 12:00:00,422.34,422.74,421.8,422.28,3692.0,422.34,422.74,421.8,422.28,3692.0
2021-06-29 12:30:00,421.89,421.95,421.28,421.41,3614.0,421.89,421.95,421.28,421.41,3614.0
2021-06-29 13:00:00,421.29,422.02,421.12,421.53,3367.0,421.29,422.02,421.12,421.53,3367.0
2021-06-29 13:30:00,421.41,421.41,420.84,421.07,1865.0,421.41,421.41,420.84,421.07,1865.0
2021-06-29 14:00:00,421.05,421.05,420.46,420.77,810.0,421.05,421.05,420.46,420.77,810.0
2021-06-29 14:30:00,420.78,420.78,417.89,417.9,7273.0,420.78,420.78,417.89,417.9,7273.0
2021-06-29 15:00:00,417.78,419.16,417.77,418.99,3029.0,417.78,419.16,417.77,418.99,3029.0
2021-06-29 15:30:00,418.7,418.7,416.17,418.0,32180.0,418.7,418.7,416.17,418.0,32180.0
2021-06-30 09:30:00,416.29,418.91,415.84,416.57,7292.0,416.29,418.91,415.84,416.57,7292.0
2021-06-30 10:00:00,416.85,418.0,416.81,417.88,1355.0,416.85,418.0,416.81,417.88,1355.0
2021-06-30 10:30:00,418.48,420.8,418.48,419.77,3441.0,418.48,420.8,418.48,419.77,3441.0
2021-06-30 11:00:00,419.68,420.0,419.12,419.77,1775.0,419.68,420.0,419.12,419.77,1775.0
2021-06-30 11:30:00,419.89,421.37,419.89,421.28,4129.0,419.89,421.37,419.89,421.28,4129.0
2021-06-30 12:00:00,421.37,422.01,421.05,421.1,4725.0,421.37,422.01,421.05,421.1,4725.0
2021-06-30 12:30:00,421.62,421.91,420.6,421.12,3310.0,421.62,421.91,420.6,421.12,3310.0
2021-06-30 13:00:00,420.92,420.99,420.19,420.31,2369.0,420.92,420.99,420.19,420.31,2369.0
2021-06-30 13:30:00,420.19,420.49,419.5,419.92,3025.0,420.19,420.49,419.5,419.92,3025.0
2021-06-30 14:00:00,419.91,419.91,418.77,418.81,3333.0,419.91,419.91,418.77,418.81,3333.0
2021-06-30 14:30:00,418.75,419.17,418.32,418.93,4669.0,418.75,419.17,418.32,418.93,4669.0
2021-06-30 15:00:00,418.9,418.9,418.24,418.72,1700.0,418.9,418.9,418.24,418.72,1700.0
2021-06-30 15:30:00,418.31,419.22,417.95,418.32,22171.0,418.31,419.22,417.95,418.32,22171.0
2021-07-01 09:30:00,419.63,419.72,417.22,417.51,4878.0,419.63,419.72,417.22,417.51,4878.0
2021-07-01 10:00:00,417.26,419.01,417.26,417.98,2812.0,417.26,419.01,417.26,417.98,2812.0
2021-07-01 10:30:00,418.37,420.36,418.37,420.09,3330.0,418.37,420.36,418.37,420.09,3330.0
2021-07-01 11:00:00,420.39,421.17,418.75,420.17,3882.0,420.39,421.17,418.75,420.17,3882.0
2021-07-01 11:30:00,419.95,420.08,419.39,419.75,2660.0,419.95,420.08,419.39,419.75,2660.0
2021-07-01 12:00:00,420.16,420.16,419.09,419.36,1410.0,420.16,420.16,419.09,419.36,1410.0
2021-07-01 12:30:00,419.38,420.14,419.29,419.55,2958.0,419.38,420.14,419.29,419.55,2958.0
2021-07-01 13:00:00,419.41,419.86,419.24,419.86,1347.0,419.41,419.86,419.24,419.86,1347.0
2021-07-01 13:30:00,419.82,420.18,419.35,419.46,2533.0,419.82,420.18,419.35,419.46,2533.0
2021-07-01 14:00:00,419.34,419.42,418.9,419.27,2922.0,419.34,419.42,418.9,419.27,2922.0
2021-07-01 14:30:00,419.47,420.36,419.46,420.18,2800.0,419.47,420.36,419.46,420.18,2800.0
2021-07-01 15:00:00,420.52,420.52,419.81,420.22,2814.0,420.52,420.52,419.81,420.22,2814.0
2021-07-01 15:30:00,420.41,421.31,420.14,420.82,14668.0,420.41,421.31,420.14,420.82,14668.0
2021-07-02 09:30:00,423.09,423.09,420.28,420.28,2744.0,423.09,423.09,420.28,420.28,2744.0
2021-07-02 10:00:00,421.25,423.24,421.25,421.74,2164.0,421.25,423.24,421.25,421.74,2164.0
2021-07-02 10:30:00,421.88,422.76,421.71,422.76,2818.0,421.88,422.76,421.71,422.76,2818.0
2021-07-02 11:00:00,422.56,422.73,422.05,422.73,1351.0,422.56,422.73,422.05,422.73,1351.0
2021-07-02 11:30:00,423.08,423.24,422.75,423.13,2033.0,423.08,423.24,422.75,423.13,2033.0
2021-07-02 12:00:00,422.9,423.25,422.5,422.62,900.0,422.9,423.25,422.5,422.62,900.0
2021-07-02 12:30:00,422.52,423.68,422.52,423.55,3586.0,422.52,423.68,422.52,423.55,3586.0
2021-07-02 13:00:00,423.61,424.43,423.61,424.04,3622.0,423.61,424.43,423.61,424.04,3622.0
2021-07-02 13:30:00,424.23,424.34,423.2,423.44,4767.0,424.23,424.34,423.2,423.44,4767.0
2021-07-02 14:00:00,423.7,423.99,423.06,423.12,5138.0,423.7,423.99,423.06,423.12,5138.0
2021-07-02 14:30:00,422.91,424.15,422.77,422.77,3905.0,422.91,424.15,422.77,422.77,3905.0
2021-07-02 15:00:00,422.88,423.43,422.88,422.93,1939.0,422.88,423.43,422.88,422.93,1939.0
2021-07-02 15:30:00,422.77,423.24,422.25,422.26,12183.0,422.77,423.24,422.25,422.26,12183.0
2021-07-06 09:30:00,421.97,422.32,419.04,419.78,6307.0,421.97,422.32,419.04,419.78,6307.0
2021-07-06 10:00:00,418.95,419.29,417.0,417.57,6585.0,418.95,419.29,417.0,417.57,6585.0
2021-07-06 10:30:00,417.52,417.52,416.1,416.29,9417.0,417.52,417.52,416.1,416.29,9417.0
2021-07-06 11:00:00,415.62,416.18,414.66,415.32,11380.0,415.62,416.18,414.66,415.32,11380.0
2021-07-06 11:30:00,415.04,416.92,415.04,416.52,1845.0,415.04,416.92,415.04,416.52,1845.0
2021-07-06 12:00:00,416.49,416.49,415.4,415.57,1756.0,416.49,416.49,415.4,415.57,1756.0
2021-07-06 12:30:00,415.79,416.53,415.27,416.37,1900.0,415.79,416.53,415.27,416.37,1900.0
2021-07-06 13:00:00,417.29,417.43,416.73,416.73,2915.0,417.29,417.43,416.73,416.73,2915.0
2021-07-06 13:30:00,416.79,418.05,416.76,417.85,4763.0,416.79,418.05,416.76,417.85,4763.0
2021-07-06 14:00:00,418.22,418.54,417.69,418.53,1818.0,418.22,418.54,417.69,418.53,1818.0
2021-07-06 14:30:00,418.74,419.62,418.67,419.28,11201.0,418.74,419.62,418.67,419.28,11201.0
2021-07-06 15:00:00,419.29,420.5,419.29,420.08,4999.0,419.29,420.5,419.29,420.08,4999.0
2021-07-06 15:30:00,420.65,422.42,420.02,422.02,33950.0,420.65,422.42,420.02,422.02,33950.0
2021-07-07 09:30:00,421.72,424.72,419.62,423.4,4409.0,421.72,424.72,419.62,423.4,4409.0
2021-07-07 10:00:00,421.87,421.96,421.14,421.14,1840.0,421.87,421.96,421.14,421.14,1840.0
2021-07-07 10:30:00,420.87,421.72,419.95,421.72,9989.0,420.87,421.72,419.95,421.72,9989.0
2021-07-07 11:00:00,421.85,424.46,421.85,424.37,1201.0,421.85,424.46,421.85,424.37,1201.0
2021-07-07 11:30:00,424.52,424.88,423.59,423.74,800.0,424.52,424.88,423.59,423.74,800.0
2021-07-07 12:00:00,424.1,424.88,424.1,424.51,2757.0,424.1,424.88,424.1,424.51,2757.0
2021-07-07 12:30:00,425.01,425.52,424.59,424.94,1606.0,425.01,425.52,424.59,424.94,1606.0
2021-07-07 13:00:00,424.42,425.01,424.3,424.55,3000.0,424.42,425.01,424.3,424.55,3000.0
2021-07-07 13:30:00,424.78,424.78,423.66,424.65,1800.0,424.78,424.78,423.66,424.65,1800.0
2021-07-07 14:00:00,424.78,424.78,424.13,424.28,1724.0,424.78,424.78,424.13,424.28,1724.0
2021-07-07 14:30:00,424.16,424.94,423.81,424.9,2700.0,424.16,424.94,423.81,424.9,2700.0
2021-07-07 15:00:00,425.25,426.44,425.24,426.44,5237.0,425.25,426.44,425.24,426.44,5237.0
2021-07-07 15:30:00,426.5,427.23,426.5,427.17,13798.0,426.5,427.23,426.5,427.17,13798.0
2021-07-08 09:30:00,416.74,422.09,416.74,419.56,6796.0,416.74,422.09,416.74,419.56,6796.0
2021-07-08 10:00:00,419.14,419.65,418.41,419.06,8385.0,419.14,419.65,418.41,419.06,8385.0
2021-07-08 10:30:00,419.67,421.32,419.67,420.86,1502.0,419.67,421.32,419.67,420.86,1502.0
2021-07-08 11:00:00,420.27,423.57,420.17,423.57,2531.0,420.27,423.57,420.17,423.57,2531.0
2021-07-08 11:30:00,423.14,425.3,423.14,424.0,2736.0,423.14,425.3,423.14,424.0,2736.0
2021-07-08 12:00:00,424.51,424.51,423.76,423.76,600.0,424.51,424.51,423.76,423.76,600.0
2021-07-08 12:30:00,423.59,424.7,423.2,424.7,1999.0,423.59,424.7,423.2,424.7,1999.0
2021-07-08 13:00:00,423.22,423.22,422.33,422.73,7187.0,423.22,423.22,422.33,422.73,7187.0
2021-07-08 13:30:00,422.46,422.46,420.11,420.12,2500.0,422.46,422.46,420.11,420.12,2500.0
2021-07-08 14:00:00,419.79,420.29,419.16,419.23,2371.0,419.79,420.29,419.16,419.23,2371.0
2021-07-08 14:30:00,418.56,418.56,417.04,418.08,2478.0,418.56,418.56,417.04,418.08,2478.0
2021-07-08 15:00:00,418.21,418.31,417.58,417.77,2969.0,418.21,418.31,417.58,417.77,2969.0
2021-07-08 15:30:00,417.73,419.12,416.97,418.56,28078.0,417.73,419.12,416.97,418.56,28078.0
2021-07-09 09:30:00,423.67,425.13,421.94,425.13,4756.0,423.67,425.13,421.94,425.13,4756.0
2021-07-09 10:00:00,424.6,426.01,424.27,424.28,2870.0,424.6,426.01,424.27,424.28,2870.0
2021-07-09 10:30:00,424.9,425.4,423.51,424.31,2785.0,424.9,425.4,423.51,424.31,2785.0
2021-07-09 11:00:00,424.03,424.71,423.47,424.71,3059.0,424.03,424.71,423.47,424.71,3059.0
2021-07-09 11:30:00,424.73,425.5,424.68,425.41,1728.0,424.73,425.5,424.68,425.41,1728.0
2021-07-09 12:00:00,425.35,425.38,423.89,423.89,900.0,425.35,425.38,423.89,423.89,900.0
2021-07-09 12:30:00,423.31,424.39,423.31,424.1,2271.0,423.31,424.39,423.31,424.1,2271.0
2021-07-09 13:00:00,424.14,424.77,424.06,424.77,2590.0,424.14,424.77,424.06,424.77,2590.0
2021-07-09 13:30:00,424.92,425.37,424.5,425.3,3010.0,424.92,425.37,424.5,425.3,3010.0
2021-07-09 14:00:00,424.71,425.21,424.59,425.07,1553.0,424.71,425.21,424.59,425.07,1553.0
2021-07-09 14:30:00,425.68,426.16,425.5,425.83,1871.0,425.68,426.16,425.5,425.83,1871.0
2021-07-09 15:00:00,425.59,426.11,425.51,425.65,2495.0,425.59,426.11,425.51,425.65,2495.0
2021-07-09 15:30:00,425.87,427.0,425.68,427.0,13722.0,425.87,427.0,425.68,427.0,13722.0
2021-07-12 09:30:00,424.3,425.02,423.19,424.72,3410.0,424.3,425.02,423.19,424.72,3410.0
2021-07-12 10:00:00,425.12,426.53,424.76,425.51,6912.0,425.12,426.53,424.76,425.51,6912.0
2021-07-12 10:30:00,426.23,426.23,424.5,425.04,2489.0,426.23,426.23,424.5,425.04,2489.0
2021-07-12 11:00:00,424.77,424.77,424.31,424.51,1452.0,424.77,424.77,424.31,424.51,1452.0
2021-07-12 11:30:00,424.42,424.8,424.01,424.5,3004.0,424.42,424.8,424.01,424.5,3004.0
2021-07-12 12:00:00,424.48,424.82,423.57,423.63,2400.0,424.48,424.82,423.57,423.63,2400.0
2021-07-12 12:30:00,423.52,423.86,423.16,423.16,1401.0,423.52,423.86,423.16,423.16,1401.0
2021-07-12 13:00:00,423.33,424.32,422.95,424.09,10044.0,423.33,424.32,422.95,424.09,10044.0
2021-07-12 13:30:00,424.14,425.04,424.13,425.04,2400.0,424.14,425.04,424.13,425.04,2400.0
2021-07-12 14:00:00,425.07,425.49,424.35,425.47,2446.0,425.07,425.49,424.35,425.47,2446.0
2021-07-12 14:30:00,425.29,425.72,425.28,425.47,1215.0,425.29,425.72,425.28,425.47,1215.0
2021-07-12 15:00:00,425.23,426.62,425.23,426.62,2976.0,425.23,426.62,425.23,426.62,2976.0
2021-07-12 15:30:00,426.46,427.22,425.75,426.86,23847.0,426.46,427.22,425.75,426.86,23847.0
2021-07-13 09:30:00,424.06,428.59,424.06,427.65,16225.0,424.06,428.59,424.06,427.65,16225.0
2021-07-13 10:00:00,427.46,429.69,427.27,429.69,3433.0,427.46,429.69,427.27,429.69,3433.0
2021-07-13 10:30:00,428.84,431.5,428.84,430.49,6472.0,428.84,431.5,428.84,430.49,6472.0
2021-07-13 11:00:00,430.63,433.36,430.48,433.2,11358.0,430.63,433.36,430.48,433.2,11358.0
2021-07-13 11:30:00,432.85,433.72,432.47,433.34,5158.0,432.85,433.72,432.47,433.34,5158.0
2021-07-13 12:00:00,433.37,434.28,433.37,434.11,23004.0,433.37,434.28,433.37,434.11,23004.0
2021-07-13 12:30:00,434.13,435.19,433.9,435.0,23471.0,434.13,435.19,433.9,435.0,23471.0
2021-07-13 13:00:00,435.23,435.73,434.74,435.52,11775.0,435.23,435.73,434.74,435.52,11775.0
2021-07-13 13:30:00,435.6,437.59,435.26,437.38,7725.0,435.6,437.59,435.26,437.38,7725.0
2021-07-13 14:00:00,437.1,438.35,436.71,437.54,6922.0,437.1,438.35,436.71,437.54,6922.0
2021-07-13 14:30:00,437.13,437.37,436.18,436.63,14383.0,437.13,437.37,436.18,436.63,14383.0
2021-07-13 15:00:00,436.66,437.45,436.43,437.45,22796.0,436.66,437.45,436.43,437.45,22796.0
2021-07-13 15:30:00,437.38,439.57,436.87,437.28,108035.0,437.38,439.57,436.87,437.28,108035.0
2021-07-14 09:30:00,438.83,438.9,436.66,437.08,8382.0,438.83,438.9,436.66,437.08,8382.0
2021-07-14 10:00:00,435.19,435.37,433.57,434.31,4746.0,435.19,435.37,433.57,434.31,4746.0
2021-07-14 10:30:00,434.07,434.2,432.12,432.47,5104.0,434.07,434.2,432.12,432.47,5104.0
2021-07-14 11:00:00,432.27,432.27,430.69,430.98,3720.0,432.27,432.27,430.69,430.98,3720.0
2021-07-14 11:30:00,431.11,432.91,431.11,431.94,7232.0,431.11,432.91,431.11,431.94,7232.0
2021-07-14 12:00:00,431.91,434.22,431.91,433.27,6341.0,431.91,434.22,431.91,433.27,6341.0
2021-07-14 12:30:00,433.29,434.91,432.91,434.6,7540.0,433.29,434.91,432.91,434.6,7540.0
2021-07-14 13:00:00,434.47,435.76,434.46,435.26,5885.0,434.47,435.76,434.46,435.26,5885.0
2021-07-14 13:30:00,435.41,435.98,435.08,435.51,3809.0,435.41,435.98,435.08,435.51,3809.0
2021-07-14 14:00:00,435.86,435.99,435.22,435.53,3929.0,435.86,435.99,435.22,435.53,3929.0
2021-07-14 14:30:00,435.65,435.65,434.84,435.17,3600.0,435.65,435.65,434.84,435.17,3600.0
2021-07-14 15:00:00,434.96,435.21,433.8,434.02,2800.0,434.96,435.21,433.8,434.02,2800.0
2021-07-14 15:30:00,433.82,435.66,433.55,434.09,25860.0,433.82,435.66,433.55,434.09,25860.0
2021-07-15 09:30:00,431.51,433.4,430.31,432.89,12331.0,431.51,433.4,430.31,432.89,12331.0
2021-07-15 10:00:00,433.72,435.52,433.32,435.28,4753.0,433.72,435.52,433.32,435.28,4753.0
2021-07-15 10:30:00,435.45,438.22,435.08,437.83,4354.0,435.45,438.22,435.08,437.83,4354.0
2021-07-15 11:00:00,437.77,438.6,437.18,437.28,3619.0,437.77,438.6,437.18,437.28,3619.0
2021-07-15 11:30:00,437.14,438.14,437.11,438.14,2723.0,437.14,438.14,437.11,438.14,2723.0
2021-07-15 12:00:00,438.1,438.4,436.0,436.97,1977.0,438.1,438.4,436.0,436.97,1977.0
2021-07-15 12:30:00,436.97,437.27,436.65,436.74,3261.0,436.97,437.27,436.65,436.74,3261.0
2021-07-15 13:00:00,436.5,436.51,434.87,434.89,1520.0,436.5,436.51,434.87,434.89,1520.0
2021-07-15 13:30:00,434.76,434.76,432.01,432.57,17845.0,434.76,434.76,432.01,432.57,17845.0
2021-07-15 14:00:00,432.42,435.08,432.06,435.08,3314.0,432.42,435.08,432.06,435.08,3314.0
2021-07-15 14:30:00,434.77,435.11,434.27,434.48,2569.0,434.77,435.11,434.27,434.48,2569.0
2021-07-15 15:00:00,434.92,436.08,434.79,435.85,3769.0,434.92,436.08,434.79,435.85,3769.0
2021-07-15 15:30:00,436.34,437.05,435.87,436.94,12496.0,436.34,437.05,435.87,436.94,12496.0
2021-07-16 09:30:00,439.8,439.8,436.11,436.87,6312.0,439.8,439.8,436.11,436.87,6312.0
2021-07-16 10:00:00,437.13,437.5,435.01,435.56,3249.0,437.13,437.5,435.01,435.56,3249.0
2021-07-16 10:30:00,435.48,435.92,433.9,434.21,12007.0,435.48,435.92,433.9,434.21,12007.0
2021-07-16 11:00:00,434.46,434.79,433.23,434.79,7032.0,434.46,434.79,433.23,434.79,7032.0
2021-07-16 11:30:00,434.83,436.36,434.82,436.11,1520.0,434.83,436.36,434.82,436.11,1520.0
2021-07-16 12:00:00,436.32,437.59,436.32,436.92,1204.0,436.32,437.59,436.32,436.92,1204.0
2021-07-16 12:30:00,436.71,437.5,436.71,437.5,1138.0,436.71,437.5,436.71,437.5,1138.0
2021-07-16 13:00:00,437.31,437.75,437.12,437.69,5508.0,437.31,437.75,437.12,437.69,5508.0
2021-07-16 13:30:00,437.18,437.21,436.64,436.85,1700.0,437.18,437.21,436.64,436.85,1700.0
2021-07-16 14:00:00,436.64,437.1,436.33,436.87,1741.0,436.64,437.1,436.33,436.87,1741.0
2021-07-16 14:30:00,436.47,436.85,435.45,436.49,1709.0,436.47,436.85,435.45,436.49,1709.0
2021-07-16 15:00:00,436.35,436.69,435.17,435.17,11085.0,436.35,436.69,435.17,435.17,11085.0
2021-07-16 15:30:00,435.51,435.91,434.11,435.01,18151.0,435.51,435.91,434.11,435.01,18151.0
2021-07-19 09:30:00,427.23,427.92,422.93,423.14,7939.0,427.23,427.92,422.93,423.14,7939.0
2021-07-19 10:00:00,422.25,422.78,417.85,419.21,9985.0,422.25,422.78,417.85,419.21,9985.0
2021-07-19 10:30:00,419.26,421.76,418.21,421.57,4933.0,419.26,421.76,418.21,421.57,4933.0
2021-07-19 11:00:00,421.11,421.73,420.0,421.64,5273.0,421.11,421.73,420.0,421.64,5273.0
2021-07-19 11:30:00,421.97,423.8,421.69,423.54,3179.0,421.97,423.8,421.69,423.54,3179.0
2021-07-19 12:00:00,423.54,423.54,420.46,420.46,2317.0,423.54,423.54,420.46,420.46,2317.0
2021-07-19 12:30:00,420.0,420.2,419.05,419.32,4370.0,420.0,420.2,419.05,419.32,4370.0
2021-07-19 13:00:00,419.32,421.42,419.14,420.24,3510.0,419.32,421.42,419.14,420.24,3510.0
2021-07-19 13:30:00,418.93,419.35,417.6,418.12,5379.0,418.93,419.35,417.6,418.12,5379.0
2021-07-19 14:00:00,417.82,419.14,417.42,418.94,3900.0,417.82,419.14,417.42,418.94,3900.0
2021-07-19 14:30:00,418.69,418.8,417.31,418.32,4724.0,418.69,418.8,417.31,418.32,4724.0
2021-07-19 15:00:00,417.94,419.42,417.85,418.39,6138.0,417.94,419.42,417.85,418.39,6138.0
2021-07-19 15:30:00,418.17,420.36,418.14,419.74,27262.0,418.17,420.36,418.14,419.74,27262.0
2021-07-20 09:30:00,421.6,426.94,421.37,426.94,6863.0,421.6,426.94,421.37,426.94,6863.0
2021-07-20 10:00:00,427.34,431.07,427.34,431.07,4598.0,427.34,431.07,427.34,431.07,4598.0
2021-07-20 10:30:00,430.29,432.46,429.73,432.44,3229.0,430.29,432.46,429.73,432.44,3229.0
2021-07-20 11:00:00,432.76,433.21,430.77,430.79,2884.0,432.76,433.21,430.77,430.79,2884.0
2021-07-20 11:30:00,430.07,432.51,429.46,432.51,4858.0,430.07,432.51,429.46,432.51,4858.0
2021-07-20 12:00:00,432.66,433.96,432.09,433.96,3775.0,432.66,433.96,432.09,433.96,3775.0
2021-07-20 12:30:00,434.18,434.56,433.26,434.31,2459.0,434.18,434.56,433.26,434.31,2459.0
2021-07-20 13:00:00,434.25,434.25,432.99,434.02,3903.0,434.25,434.25,432.99,434.02,3903.0
2021-07-20 13:30:00,434.22,435.88,434.21,435.78,3588.0,434.22,435.88,434.21,435.78,3588.0
2021-07-20 14:00:00,435.85,437.58,435.85,436.88,10221.0,435.85,437.58,435.85,436.88,10221.0
2021-07-20 14:30:00,436.92,437.88,436.6,437.0,8865.0,436.92,437.88,436.6,437.0,8865.0
2021-07-20 15:00:00,437.35,438.85,437.35,437.56,9160.0,437.35,438.85,437.35,437.56,9160.0
2021-07-20 15:30:00,437.55,438.28,436.47,436.47,34769.0,437.55,438.28,436.47,436.47,34769.0
2021-07-21 09:30:00,438.27,440.01,438.27,440.01,6248.0,438.27,440.01,438.27,440.01,6248.0
2021-07-21 10:00:00,439.88,440.58,437.82,437.83,2526.0,439.88,440.58,437.82,437.83,2526.0
2021-07-21 10:30:00,437.01,437.35,435.07,435.07,4471.0,437.01,437.35,435.07,435.07,4471.0
2021-07-21 11:00:00,435.23,436.13,433.97,436.13,3232.0,435.23,436.13,433.97,436.13,3232.0
2021-07-21 11:30:00,436.17,439.93,435.89,439.93,11221.0,436.17,439.93,435.89,439.93,11221.0
2021-07-21 12:00:00,439.73,440.35,438.69,439.67,4749.0,439.73,440.35,438.69,439.67,4749.0
2021-07-21 12:30:00,440.17,440.6,439.29,439.3,3662.0,440.17,440.6,439.29,439.3,3662.0
2021-07-21 13:00:00,439.36,441.47,439.36,441.05,9400.0,439.36,441.47,439.36,441.05,9400.0
2021-07-21 13:30:00,441.48,441.87,440.95,441.31,3600.0,441.48,441.87,440.95,441.31,3600.0
2021-07-21 14:00:00,441.73,441.94,440.49,440.95,4400.0,441.73,441.94,440.49,440.95,4400.0
2021-07-21 14:30:00,440.98,442.01,440.6,441.94,3308.0,440.98,442.01,440.6,441.94,3308.0
2021-07-21 15:00:00,441.99,441.99,441.15,441.15,4241.0,441.99,441.99,441.15,441.15,4241.0
2021-07-21 15:30:00,441.0,442.39,440.34,442.39,21204.0,441.0,442.39,440.34,442.39,21204.0
2021-07-22 09:30:00,442.48,442.48,440.1,441.22,3900.0,442.48,442.48,440.1,441.22,3900.0
2021-07-22 10:00:00,441.0,442.17,439.57,441.21,3335.0,441.0,442.17,439.57,441.21,3335.0
2021-07-22 10:30:00,441.77,442.26,441.64,441.65,1300.0,441.77,442.26,441.64,441.65,1300.0
2021-07-22 11:00:00,441.32,442.14,440.62,442.14,3713.0,441.32,442.14,440.62,442.14,3713.0
2021-07-22 11:30:00,442.04,442.39,441.94,442.26,1776.0,442.04,442.39,441.94,442.26,1776.0
2021-07-22 12:00:00,441.95,442.8,441.29,442.8,2235.0,441.95,442.8,441.29,442.8,2235.0
2021-07-22 12:30:00,442.67,442.98,441.34,442.13,13388.0,442.67,442.98,441.34,442.13,13388.0
2021-07-22 13:00:00,442.38,442.69,441.15,441.15,3390.0,442.38,442.69,441.15,441.15,3390.0
2021-07-22 13:30:00,441.28,441.56,440.67,441.18,3468.0,441.28,441.56,440.67,441.18,3468.0
2021-07-22 14:00:00,441.23,441.34,440.63,440.71,2369.0,441.23,441.34,440.63,440.71,2369.0
2021-07-22 14:30:00,440.8,441.42,440.8,441.1,3000.0,440.8,441.42,440.8,441.1,3000.0
2021-07-22 15:00:00,441.08,441.42,440.92,441.11,4665.0,441.08,441.42,440.92,441.11,4665.0
2021-07-22 15:30:00,440.78,442.45,440.37,442.09,42776.0,440.78,442.45,440.37,442.09,42776.0
2021-07-23 09:30:00,445.73,447.21,443.0,443.46,7035.0,445.73,447.21,443.0,443.46,7035.0
2021-07-23 10:00:00,443.44,444.34,443.15,444.04,4642.0,443.44,444.34,443.15,444.04,4642.0
2021-07-23 10:30:00,444.12,446.11,444.12,445.74,3496.0,444.12,446.11,444.12,445.74,3496.0
2021-07-23 11:00:00,445.74,446.07,444.63,445.48,3650.0,445.74,446.07,444.63,445.48,3650.0
2021-07-23 11:30:00,446.05,446.09,444.45,444.83,4276.0,446.05,446.09,444.45,444.83,4276.0
2021-07-23 12:00:00,444.51,444.64,443.87,444.64,1965.0,444.51,444.64,443.87,444.64,1965.0
2021-07-23 12:30:00,444.98,445.12,444.04,444.66,2083.0,444.98,445.12,444.04,444.66,2083.0
2021-07-23 13:00:00,444.74,446.12,444.65,445.67,1802.0,444.74,446.12,444.65,445.67,1802.0
2021-07-23 13:30:00,445.33,446.05,444.5,445.06,3576.0,445.33,446.05,444.5,445.06,3576.0
2021-07-23 14:00:00,445.01,445.1,444.38,444.89,1608.0,445.01,445.1,444.38,444.89,1608.0
2021-07-23 14:30:00,444.92,445.5,444.92,445.35,2465.0,444.92,445.5,444.92,445.35,2465.0
2021-07-23 15:00:00,445.43,445.78,445.12,445.66,4551.0,445.43,445.78,445.12,445.66,4551.0
2021-07-23 15:30:00,445.92,447.14,445.25,445.65,37376.0,445.92,447.14,445.25,445.65,37376.0
2021-07-26 09:30:00,445.8,447.44,441.52,441.53,9424.0,445.8,447.44,441.52,441.53,9424.0
2021-07-26 10:00:00,440.81,443.3,440.8,442.73,1700.0,440.81,443.3,440.8,442.73,1700.0
2021-07-26 10:30:00,442.94,443.42,441.55,442.97,2350.0,442.94,443.42,441.55,442.97,2350.0
2021-07-26 11:00:00,442.63,445.57,442.45,445.54,3522.0,442.63,445.57,442.45,445.54,3522.0
2021-07-26 11:30:00,445.43,446.36,445.31,445.52,8177.0,445.43,446.36,445.31,445.52,8177.0
2021-07-26 12:00:00,445.24,445.54,445.07,445.37,2803.0,445.24,445.54,445.07,445.37,2803.0
2021-07-26 12:30:00,445.42,445.45,444.86,444.92,865.0,445.42,445.45,444.86,444.92,865.0
2021-07-26 13:00:00,445.09,445.25,444.66,444.67,1708.0,445.09,445.25,444.66,444.67,1708.0
2021-07-26 13:30:00,444.56,445.18,444.5,445.14,2331.0,444.56,445.18,444.5,445.14,2331.0
2021-07-26 14:00:00,445.18,445.5,445.0,445.24,2024.0,445.18,445.5,445.0,445.24,2024.0
2021-07-26 14:30:00,445.32,446.02,444.98,444.98,3553.0,445.32,446.02,444.98,444.98,3553.0
2021-07-26 15:00:00,445.06,445.47,444.94,445.36,4014.0,445.06,445.47,444.94,445.36,4014.0
2021-07-26 15:30:00,445.28,445.42,444.05,444.92,24532.0,445.28,445.42,444.05,444.92,24532.0
2021-07-27 09:30:00,442.54,443.2,439.63,442.11,7145.0,442.54,443.2,439.63,442.11,7145.0
2021-07-27 10:00:00,442.75,443.4,441.74,443.25,4586.0,442.75,443.4,441.74,443.25,4586.0
2021-07-27 10:30:00,443.15,443.39,441.99,442.92,17619.0,443.15,443.39,441.99,442.92,17619.0
2021-07-27 11:00:00,443.07,443.07,439.74,439.84,5201.0,443.07,443.07,439.74,439.84,5201.0
2021-07-27 11:30:00,440.0,441.54,439.23,441.54,3156.0,440.0,441.54,439.23,441.54,3156.0
2021-07-27 12:00:00,440.68,440.76,439.91,440.68,32110.0,440.68,440.76,439.91,440.68,32110.0
2021-07-27 12:30:00,440.55,441.28,440.54,441.28,2242.0,440.55,441.28,440.54,441.28,2242.0
2021-07-27 13:00:00,441.46,441.74,440.14,440.45,2761.0,441.46,441.74,440.14,440.45,2761.0
2021-07-27 13:30:00,440.55,441.23,440.54,440.71,1536.0,440.55,441.23,440.54,440.71,1536.0
2021-07-27 14:00:00,440.5,442.03,440.23,441.85,2847.0,440.5,442.03,440.23,441.85,2847.0
2021-07-27 14:30:00,441.92,442.29,441.43,441.5,2910.0,441.92,442.29,441.43,441.5,2910.0
2021-07-27 15:00:00,441.78,442.16,441.44,441.9,3812.0,441.78,442.16,441.44,441.9,3812.0
2021-07-27 15:30:00,441.7,442.33,441.33,441.52,21194.0,441.7,442.33,441.33,441.52,21194.0
2021-07-28 09:30:00,445.51,459.84,445.51,457.5,46730.0,445.51,459.84,445.51,457.5,46730.0
2021-07-28 10:00:00,457.88,457.97,451.62,455.22,13207.0,457.88,457.97,451.62,455.22,13207.0
2021-07-28 10:30:00,455.21,458.55,453.1,453.55,14825.0,455.21,458.55,453.1,453.55,14825.0
2021-07-28 11:00:00,454.56,455.36,451.68,453.73,6419.0,454.56,455.36,451.68,453.73,6419.0
2021-07-28 11:30:00,453.49,456.74,453.48,456.45,13356.0,453.49,456.74,453.48,456.45,13356.0
2021-07-28 12:00:00,457.48,458.98,456.38,457.35,12671.0,457.48,458.98,456.38,457.35,12671.0
2021-07-28 12:30:00,457.26,457.75,454.82,456.5,7015.0,457.26,457.75,454.82,456.5,7015.0
2021-07-28 13:00:00,456.7,457.96,456.56,456.79,7985.0,456.7,457.96,456.56,456.79,7985.0
2021-07-28 13:30:00,457.02,457.55,456.04,456.54,12077.0,457.02,457.55,456.04,456.54,12077.0
2021-07-28 14:00:00,457.4,457.53,455.75,457.45,12496.0,457.4,457.53,455.75,457.45,12496.0
2021-07-28 14:30:00,457.41,459.51,457.06,458.48,16339.0,457.41,459.51,457.06,458.48,16339.0
2021-07-28 15:00:00,458.41,458.67,454.96,455.88,16988.0,458.41,458.67,454.96,455.88,16988.0
2021-07-28 15:30:00,456.24,457.13,455.35,455.35,48893.0,456.24,457.13,455.35,455.35,48893.0
2021-07-29 09:30:00,457.72,457.72,453.19,453.74,7643.0,457.72,457.72,453.19,453.74,7643.0
2021-07-29 10:00:00,452.22,453.0,449.69,450.58,6895.0,452.22,453.0,449.69,450.58,6895.0
2021-07-29 10:30:00,449.85,452.39,449.82,451.17,8267.0,449.85,452.39,449.82,451.17,8267.0
2021-07-29 11:00:00,451.61,453.88,451.03,453.16,7854.0,451.61,453.88,451.03,453.16,7854.0
2021-07-29 11:30:00,453.07,453.45,450.56,450.89,3924.0,453.07,453.45,450.56,450.89,3924.0
2021-07-29 12:00:00,450.75,451.65,450.24,451.37,3170.0,450.75,451.65,450.24,451.37,3170.0
2021-07-29 12:30:00,451.13,452.01,450.26,450.65,4629.0,451.13,452.01,450.26,450.65,4629.0
2021-07-29 13:00:00,450.8,451.96,450.8,451.76,3219.0,450.8,451.96,450.8,451.76,3219.0
2021-07-29 13:30:00,451.58,452.32,450.93,451.6,5589.0,451.58,452.32,450.93,451.6,5589.0
2021-07-29 14:00:00,451.73,452.81,451.08,451.88,4681.0,451.73,452.81,451.08,451.88,4681.0
2021-07-29 14:30:00,451.84,452.46,450.82,451.45,3807.0,451.84,452.46,450.82,451.45,3807.0
2021-07-29 15:00:00,451.21,452.04,450.87,451.6,4731.0,451.21,452.04,450.87,451.6,4731.0
2021-07-29 15:30:00,451.17,451.45,448.97,448.97,25677.0,451.17,451.45,448.97,448.97,25677.0
2021-07-30 09:30:00,446.38,449.4,446.38,446.8,5540.0,446.38,449.4,446.38,446.8,5540.0
2021-07-30 10:00:00,446.37,448.2,446.15,446.28,5050.0,446.37,448.2,446.15,446.28,5050.0
2021-07-30 10:30:00,446.57,447.4,446.51,447.25,5538.0,446.57,447.4,446.51,447.25,5538.0
2021-07-30 11:00:00,446.97,449.0,446.63,448.99,5978.0,446.97,449.0,446.63,448.99,5978.0
2021-07-30 11:30:00,449.0,450.39,448.55,448.85,23228.0,449.0,450.39,448.55,448.85,23228.0
2021-07-30 12:00:00,448.69,449.69,447.49,449.69,7136.0,448.69,449.69,447.49,449.69,7136.0
2021-07-30 12:30:00,449.19,451.31,449.19,451.08,2370.0,449.19,451.31,449.19,451.08,2370.0
2021-07-30 13:00:00,451.25,451.95,450.9,451.43,5711.0,451.25,451.95,450.9,451.43,5711.0
2021-07-30 13:30:00,451.58,453.36,451.58,452.52,4004.0,451.58,453.36,451.58,452.52,4004.0
2021-07-30 14:00:00,452.38,452.38,450.05,450.4,4803.0,452.38,452.38,450.05,450.4,4803.0
2021-07-30 14:30:00,450.2,451.31,450.2,451.02,2829.0,450.2,451.31,450.2,451.02,2829.0
2021-07-30 15:00:00,451.03,452.04,451.03,451.29,5300.0,451.03,452.04,451.03,451.29,5300.0
2021-07-30 15:30:00,451.35,452.77,451.17,452.77,49919.0,451.35,452.77,451.17,452.77,49919.0
2021-08-02 09:30:00,454.68,462.33,454.68,460.52,13580.0,454.68,462.33,454.68,460.52,13580.0
2021-08-02 10:00:00,460.54,462.85,460.0,460.49,9961.0,460.54,462.85,460.0,460.49,9961.0
2021-08-02 10:30:00,460.26,461.28,459.27,460.24,14641.0,460.26,461.28,459.27,460.24,14641.0
2021-08-02 11:00:00,460.04,462.1,459.96,461.43,8762.0,460.04,462.1,459.96,461.43,8762.0
2021-08-02 11:30:00,462.0,462.38,460.04,460.21,7457.0,462.0,462.38,460.04,460.21,7457.0
2021-08-02 12:00:00,459.67,459.9,456.19,456.69,5649.0,459.67,459.9,456.19,456.69,5649.0
2021-08-02 12:30:00,456.96,457.07,455.07,455.47,4312.0,456.96,457.07,455.07,455.47,4312.0
2021-08-02 13:00:00,455.56,456.73,454.95,454.95,11108.0,455.56,456.73,454.95,454.95,11108.0
2021-08-02 13:30:00,455.28,455.95,454.46,455.95,5809.0,455.28,455.95,454.46,455.95,5809.0
2021-08-02 14:00:00,455.91,456.04,454.92,455.19,4209.0,455.91,456.04,454.92,455.19,4209.0
2021-08-02 14:30:00,455.16,455.33,454.3,454.3,4583.0,455.16,455.33,454.3,454.3,4583.0
2021-08-02 15:00:00,454.38,454.68,453.0,453.48,7679.0,454.38,454.68,453.0,453.48,7679.0
2021-08-02 15:30:00,453.21,453.39,451.83,453.14,43428.0,453.21,453.39,451.83,453.14,43428.0
2021-08-03 09:30:00,451.61,452.37,448.27,448.6,6937.0,451.61,452.37,448.27,448.6,6937.0
2021-08-03 10:00:00,449.06,454.31,449.06,454.31,5109.0,449.06,454.31,449.06,454.31,5109.0
2021-08-03 10:30:00,453.73,453.78,451.54,451.54,3924.0,453.73,453.78,451.54,451.54,3924.0
2021-08-03 11:00:00,451.09,452.81,450.78,452.81,10447.0,451.09,452.81,450.78,452.81,10447.0
2021-08-03 11:30:00,452.97,455.0,452.97,453.17,3347.0,452.97,455.0,452.97,453.17,3347.0
2021-08-03 12:00:00,452.9,452.9,451.6,451.66,2660.0,452.9,452.9,451.6,451.66,2660.0
2021-08-03 12:30:00,452.04,453.0,452.03,452.91,3605.0,452.04,453.0,452.03,452.91,3605.0
2021-08-03 13:00:00,452.94,453.48,452.49,453.48,4253.0,452.94,453.48,452.49,453.48,4253.0
2021-08-03 13:30:00,453.39,454.28,453.39,453.97,4624.0,453.39,454.28,453.39,453.97,4624.0
2021-08-03 14:00:00,454.11,454.33,453.22,453.43,4424.0,454.11,454.33,453.22,453.43,4424.0
2021-08-03 14:30:00,454.03,455.28,454.03,454.41,4672.0,454.03,455.28,454.03,454.41,4672.0
2021-08-03 15:00:00,454.53,455.09,454.26,454.57,5468.0,454.53,455.09,454.26,454.57,5468.0
2021-08-03 15:30:00,454.45,454.81,453.33,454.09,31141.0,454.45,454.81,453.33,454.09,31141.0
2021-08-04 09:30:00,453.07,453.67,450.27,452.95,14027.0,453.07,453.67,450.27,452.95,14027.0
2021-08-04 10:00:00,452.67,457.32,452.67,454.11,12160.0,452.67,457.32,452.67,454.11,12160.0
2021-08-04 10:30:00,454.23,455.47,453.53,454.77,7321.0,454.23,455.47,453.53,454.77,7321.0
2021-08-04 11:00:00,453.94,454.89,453.28,453.44,1704.0,453.94,454.89,453.28,453.44,1704.0
2021-08-04 11:30:00,453.43,453.43,451.98,452.55,6344.0,453.43,453.43,451.98,452.55,6344.0
2021-08-04 12:00:00,452.58,453.57,452.55,452.56,2926.0,452.58,453.57,452.55,452.56,2926.0
2021-08-04 12:30:00,452.22,454.09,452.21,453.62,3101.0,452.22,454.09,452.21,453.62,3101.0
2021-08-04 13:00:00,454.02,454.72,453.88,454.09,3602.0,454.02,454.72,453.88,454.09,3602.0
2021-08-04 13:30:00,454.4,455.05,453.91,454.61,4063.0,454.4,455.05,453.91,454.61,4063.0
2021-08-04 14:00:00,454.59,454.97,453.76,454.76,4950.0,454.59,454.97,453.76,454.76,4950.0
2021-08-04 14:30:00,454.82,455.9,454.68,455.4,9934.0,454.82,455.9,454.68,455.4,9934.0
2021-08-04 15:00:00,455.38,456.31,454.45,456.31,8793.0,455.38,456.31,454.45,456.31,8793.0
2021-08-04 15:30:00,456.38,456.38,453.16,453.73,25551.0,456.38,456.38,453.16,453.73,25551.0
2021-08-05 09:30:00,457.28,457.28,455.1,457.17,7586.0,457.28,457.28,455.1,457.17,7586.0
2021-08-05 10:00:00,457.42,458.26,456.61,457.31,4295.0,457.42,458.26,456.61,457.31,4295.0
2021-08-05 10:30:00,457.77,460.0,457.05,460.0,3025.0,457.77,460.0,457.05,460.0,3025.0
2021-08-05 11:00:00,459.88,460.59,459.5,460.59,3961.0,459.88,460.59,459.5,460.59,3961.0
2021-08-05 11:30:00,460.39,460.8,459.03,459.53,2770.0,460.39,460.8,459.03,459.53,2770.0
2021-08-05 12:00:00,459.9,460.69,459.66,459.66,2006.0,459.9,460.69,459.66,459.66,2006.0
2021-08-05 12:30:00,459.18,459.22,458.46,459.07,4391.0,459.18,459.22,458.46,459.07,4391.0
2021-08-05 13:00:00,458.96,460.33,458.75,460.33,3110.0,458.96,460.33,458.75,460.33,3110.0
2021-08-05 13:30:00,459.93,460.1,458.26,458.91,5541.0,459.93,460.1,458.26,458.91,5541.0
2021-08-05 14:00:00,459.77,459.96,457.57,457.57,9228.0,459.77,459.96,457.57,457.57,9228.0
2021-08-05 14:30:00,457.34,457.56,455.73,456.67,9950.0,457.34,457.56,455.73,456.67,9950.0
2021-08-05 15:00:00,456.35,456.61,454.64,455.16,10482.0,456.35,456.61,454.64,455.16,10482.0
2021-08-05 15:30:00,455.08,455.77,453.91,454.26,44660.0,455.08,455.77,453.91,454.26,44660.0
2021-08-06 09:30:00,457.27,459.41,456.12,457.41,8235.0,457.27,459.41,456.12,457.41,8235.0
2021-08-06 10:00:00,458.67,458.93,457.0,457.97,4350.0,458.67,458.93,457.0,457.97,4350.0
2021-08-06 10:30:00,458.78,459.04,457.67,457.83,4786.0,458.78,459.04,457.67,457.83,4786.0
2021-08-06 11:00:00,458.34,459.24,458.16,459.22,2539.0,458.34,459.24,458.16,459.22,2539.0
2021-08-06 11:30:00,458.84,459.03,457.47,457.47,1700.0,458.84,459.03,457.47,457.47,1700.0
2021-08-06 12:00:00,457.94,459.52,457.94,459.32,2164.0,457.94,459.52,457.94,459.32,2164.0
2021-08-06 12:30:00,459.31,459.99,458.9,459.96,1678.0,459.31,459.99,458.9,459.96,1678.0
2021-08-06 13:00:00,459.89,460.32,458.69,460.12,2300.0,459.89,460.32,458.69,460.12,2300.0
2021-08-06 13:30:00,460.05,460.05,458.75,459.22,1127.0,460.05,460.05,458.75,459.22,1127.0
2021-08-06 14:00:00,459.18,459.44,458.54,458.81,2952.0,459.18,459.44,458.54,458.81,2952.0
2021-08-06 14:30:00,458.73,458.73,457.74,458.11,2910.0,458.73,458.73,457.74,458.11,2910.0
2021-08-06 15:00:00,457.99,458.98,457.98,458.53,3442.0,457.99,458.98,457.98,458.53,3442.0
2021-08-06 15:30:00,458.61,459.34,457.68,458.4,29720.0,458.61,459.34,457.68,458.4,29720.0
2021-08-09 09:30:00,456.69,457.57,456.48,457.55,1688.0,456.69,457.57,456.48,457.55,1688.0
2021-08-09 10:00:00,457.45,458.59,457.36,457.48,3556.0,457.45,458.59,457.36,457.48,3556.0
2021-08-09 10:30:00,457.56,457.57,456.37,456.81,4538.0,457.56,457.57,456.37,456.81,4538.0
2021-08-09 11:00:00,456.64,457.56,456.32,457.56,3098.0,456.64,457.56,456.32,457.56,3098.0
2021-08-09 11:30:00,457.38,459.27,457.25,458.94,4037.0,457.38,459.27,457.25,458.94,4037.0
2021-08-09 12:00:00,459.31,459.46,458.64,459.23,4806.0,459.31,459.46,458.64,459.23,4806.0
2021-08-09 12:30:00,459.1,459.38,458.32,459.24,2732.0,459.1,459.38,458.32,459.24,2732.0
2021-08-09 13:00:00,459.24,459.24,458.52,459.0,1200.0,459.24,459.24,458.52,459.0,1200.0
2021-08-09 13:30:00,458.8,458.8,456.71,456.71,6710.0,458.8,458.8,456.71,456.71,6710.0
2021-08-09 14:00:00,457.08,457.99,457.08,457.73,1925.0,457.08,457.99,457.08,457.73,1925.0
2021-08-09 14:30:00,458.09,459.22,457.7,458.29,4417.0,458.09,459.22,457.7,458.29,4417.0
2021-08-09 15:00:00,458.03,458.33,456.67,457.0,9190.0,458.03,458.33,456.67,457.0,9190.0
2021-08-09 15:30:00,456.91,456.91,454.99,455.52,21983.0,456.91,456.91,454.99,455.52,21983.0
2021-08-10 09:30:00,456.74,458.26,454.79,456.37,8485.0,456.74,458.26,454.79,456.37,8485.0
2021-08-10 10:00:00,456.85,457.26,454.19,454.2,4362.0,456.85,457.26,454.19,454.2,4362.0
2021-08-10 10:30:00,453.65,455.2,453.42,454.14,2950.0,453.65,455.2,453.42,454.14,2950.0
2021-08-10 11:00:00,453.69,455.0,453.69,454.74,2184.0,453.69,455.0,453.69,454.74,2184.0
2021-08-10 11:30:00,454.53,454.53,453.58,454.12,2197.0,454.53,454.53,453.58,454.12,2197.0
2021-08-10 12:00:00,454.36,454.36,453.22,453.36,2252.0,454.36,454.36,453.22,453.36,2252.0
2021-08-10 12:30:00,453.3,453.3,452.5,452.75,972.0,453.3,453.3,452.5,452.75,972.0
2021-08-10 13:00:00,452.73,453.68,452.73,453.68,2670.0,452.73,453.68,452.73,453.68,2670.0
2021-08-10 13:30:00,453.59,453.77,453.23,453.23,807.0,453.59,453.77,453.23,453.23,807.0
2021-08-10 14:00:00,453.33,454.61,453.26,454.61,2852.0,453.33,454.61,453.26,454.61,2852.0
2021-08-10 14:30:00,454.17,454.21,452.96,452.96,1710.0,454.17,454.21,452.96,452.96,1710.0
2021-08-10 15:00:00,453.25,453.92,453.25,453.61,1632.0,453.25,453.92,453.25,453.61,1632.0
2021-08-10 15:30:00,453.81,454.06,452.77,452.87,26183.0,453.81,454.06,452.77,452.87,26183.0
2021-08-11 09:30:00,452.59,453.63,451.0,453.53,6118.0,452.59,453.63,451.0,453.53,6118.0
2021-08-11 10:00:00,454.43,455.5,453.85,454.66,2102.0,454.43,455.5,453.85,454.66,2102.0
2021-08-11 10:30:00,453.14,454.71,452.4,454.35,1776.0,453.14,454.71,452.4,454.35,1776.0
2021-08-11 11:00:00,454.38,454.38,453.34,453.34,711.0,454.38,454.38,453.34,453.34,711.0
2021-08-11 11:30:00,453.43,454.04,453.4,453.73,2611.0,453.43,454.04,453.4,453.73,2611.0
2021-08-11 12:00:00,453.17,454.27,453.04,453.83,3975.0,453.17,454.27,453.04,453.83,3975.0
2021-08-11 12:30:00,453.91,455.45,453.85,455.04,5059.0,453.91,455.45,453.85,455.04,5059.0
2021-08-11 13:00:00,455.14,455.51,454.65,455.49,2021.0,455.14,455.51,454.65,455.49,2021.0
2021-08-11 13:30:00,455.48,455.6,454.99,455.03,3698.0,455.48,455.6,454.99,455.03,3698.0
2021-08-11 14:00:00,454.81,455.5,454.57,455.1,7621.0,454.81,455.5,454.57,455.1,7621.0
2021-08-11 14:30:00,455.25,455.39,454.84,455.1,2051.0,455.25,455.39,454.84,455.1,2051.0
2021-08-11 15:00:00,455.45,455.66,455.07,455.66,4095.0,455.45,455.66,455.07,455.66,4095.0
2021-08-11 15:30:00,455.65,457.26,455.65,457.22,12898.0,455.65,457.26,455.65,457.22,12898.0
2021-08-12 09:30:00,459.05,459.64,456.05,456.31,5933.0,459.05,459.64,456.05,456.31,5933.0
2021-08-12 10:00:00,457.6,459.97,456.97,459.86,12420.0,457.6,459.97,456.97,459.86,12420.0
2021-08-12 10:30:00,460.0,460.47,459.11,459.4,19073.0,460.0,460.47,459.11,459.4,19073.0
2021-08-12 11:00:00,459.48,459.75,458.06,459.42,22419.0,459.48,459.75,458.06,459.42,22419.0
2021-08-12 11:30:00,459.09,459.22,457.75,459.02,6297.0,459.09,459.22,457.75,459.02,6297.0
2021-08-12 12:00:00,459.09,460.16,459.09,459.58,8287.0,459.09,460.16,459.09,459.58,8287.0
2021-08-12 12:30:00,459.43,459.9,459.43,459.58,2120.0,459.43,459.9,459.43,459.58,2120.0
2021-08-12 13:00:00,459.56,459.77,458.52,459.07,4793.0,459.56,459.77,458.52,459.07,4793.0
2021-08-12 13:30:00,458.97,459.77,458.88,459.56,5434.0,458.97,459.77,458.88,459.56,5434.0
2021-08-12 14:00:00,459.26,459.38,458.74,459.38,5776.0,459.26,459.38,458.74,459.38,5776.0
2021-08-12 14:30:00,459.17,459.59,458.87,458.88,4684.0,459.17,459.59,458.87,458.88,4684.0
2021-08-12 15:00:00,459.08,459.23,457.99,458.0,3668.0,459.08,459.23,457.99,458.0,3668.0
2021-08-12 15:30:00,458.24,458.3,456.53,456.56,16506.0,458.24,458.3,456.53,456.56,16506.0
2021-08-13 09:30:00,455.56,460.44,455.56,457.69,3355.0,455.56,460.44,455.56,457.69,3355.0
2021-08-13 10:00:00,457.16,457.77,456.09,457.77,2227.0,457.16,457.77,456.09,457.77,2227.0
2021-08-13 10:30:00,456.99,457.25,456.46,457.03,1123.0,456.99,457.25,456.46,457.03,1123.0
2021-08-13 11:00:00,457.4,457.6,456.59,456.59,1781.0,457.4,457.6,456.59,456.59,1781.0
2021-08-13 11:30:00,456.52,458.0,456.52,457.57,2134.0,456.52,458.0,456.52,457.57,2134.0
2021-08-13 12:00:00,457.43,457.52,456.81,457.39,1301.0,457.43,457.52,456.81,457.39,1301.0
2021-08-13 12:30:00,457.28,457.47,456.99,456.99,1007.0,457.28,457.47,456.99,456.99,1007.0
2021-08-13 13:00:00,456.59,456.59,455.71,455.87,2558.0,456.59,456.59,455.71,455.87,2558.0
2021-08-13 13:30:00,456.21,456.37,456.06,456.1,1758.0,456.21,456.37,456.06,456.1,1758.0
2021-08-13 14:00:00,455.85,456.26,455.35,455.35,500.0,455.85,456.26,455.35,455.35,500.0
2021-08-13 14:30:00,455.42,455.88,455.11,455.12,1707.0,455.42,455.88,455.11,455.12,1707.0
2021-08-13 15:00:00,455.53,455.75,455.27,455.45,1460.0,455.53,455.75,455.27,455.45,1460.0
2021-08-13 15:30:00,455.23,455.75,454.93,454.97,8227.0,455.23,455.75,454.93,454.97,8227.0
2021-08-16 09:30:00,450.0,450.53,446.0,447.48,30636.0,450.0,450.53,446.0,447.48,30636.0
2021-08-16 10:00:00,447.79,451.93,446.61,451.27,5582.0,447.79,451.93,446.61,451.27,5582.0
2021-08-16 10:30:00,452.38,453.77,452.11,453.02,4830.0,452.38,453.77,452.11,453.02,4830.0
2021-08-16 11:00:00,453.42,454.35,453.42,453.86,3226.0,453.42,454.35,453.42,453.86,3226.0
2021-08-16 11:30:00,453.8,454.11,452.56,452.56,2500.0,453.8,454.11,452.56,452.56,2500.0
2021-08-16 12:00:00,452.62,453.41,452.3,453.18,3300.0,452.62,453.41,452.3,453.18,3300.0
2021-08-16 12:30:00,453.24,454.56,453.14,454.16,3827.0,453.24,454.56,453.14,454.16,3827.0
2021-08-16 13:00:00,454.18,454.18,453.3,453.66,1500.0,454.18,454.18,453.3,453.66,1500.0
2021-08-16 13:30:00,453.62,454.42,453.53,454.17,2992.0,453.62,454.42,453.53,454.17,2992.0
2021-08-16 14:00:00,454.0,454.82,453.72,453.72,2532.0,454.0,454.82,453.72,453.72,2532.0
2021-08-16 14:30:00,453.81,454.36,453.56,453.79,4206.0,453.81,454.36,453.56,453.79,4206.0
2021-08-16 15:00:00,453.83,453.98,453.52,453.93,4035.0,453.83,453.98,453.52,453.93,4035.0
2021-08-16 15:30:00,453.92,455.27,453.62,455.11,18809.0,453.92,455.27,453.62,455.11,18809.0
2021-08-17 09:30:00,452.29,452.76,450.21,452.46,13627.0,452.29,452.76,450.21,452.46,13627.0
2021-08-17 10:00:00,452.4,454.17,452.4,453.89,946.0,452.4,454.17,452.4,453.89,946.0
2021-08-17 10:30:00,454.41,455.29,453.66,454.34,3002.0,454.41,455.29,453.66,454.34,3002.0
2021-08-17 11:00:00,454.61,454.7,452.5,452.5,1987.0,454.61,454.7,452.5,452.5,1987.0
2021-08-17 11:30:00,452.36,453.27,451.91,452.58,2604.0,452.36,453.27,451.91,452.58,2604.0
2021-08-17 12:00:00,452.53,453.33,452.44,453.33,4691.0,452.53,453.33,452.44,453.33,4691.0
2021-08-17 12:30:00,453.2,453.22,451.41,452.05,13937.0,453.2,453.22,451.41,452.05,13937.0
2021-08-17 13:00:00,452.13,454.63,452.13,454.63,19110.0,452.13,454.63,452.13,454.63,19110.0
2021-08-17 13:30:00,454.16,455.23,453.47,454.89,29437.0,454.16,455.23,453.47,454.89,29437.0
2021-08-17 14:00:00,455.32,455.94,454.9,455.46,9730.0,455.32,455.94,454.9,455.46,9730.0
2021-08-17 14:30:00,455.1,455.9,454.66,455.9,7802.0,455.1,455.9,454.66,455.9,7802.0
2021-08-17 15:00:00,456.15,456.95,455.29,455.69,6809.0,456.15,456.95,455.29,455.69,6809.0
2021-08-17 15:30:00,455.65,456.19,454.69,456.19,10679.0,455.65,456.19,454.69,456.19,10679.0
2021-08-18 09:30:00,453.88,455.8,452.91,453.1,5374.0,453.88,455.8,452.91,453.1,5374.0
2021-08-18 10:00:00,454.03,455.92,453.46,455.54,4112.0,454.03,455.92,453.46,455.54,4112.0
2021-08-18 10:30:00,455.36,455.47,454.83,455.12,6206.0,455.36,455.47,454.83,455.12,6206.0
2021-08-18 11:00:00,454.95,456.64,454.26,456.2,10101.0,454.95,456.64,454.26,456.2,10101.0
2021-08-18 11:30:00,456.11,459.83,456.11,458.7,66456.0,456.11,459.83,456.11,458.7,66456.0
2021-08-18 12:00:00,458.71,459.13,458.0,458.51,8152.0,458.71,459.13,458.0,458.51,8152.0
2021-08-18 12:30:00,458.52,458.69,458.01,458.62,6150.0,458.52,458.69,458.01,458.62,6150.0
2021-08-18 13:00:00,458.43,458.58,456.55,457.04,5900.0,458.43,458.58,456.55,457.04,5900.0
2021-08-18 13:30:00,457.36,457.4,456.65,457.4,2330.0,457.36,457.4,456.65,457.4,2330.0
2021-08-18 14:00:00,457.45,457.66,456.34,457.62,1900.0,457.45,457.66,456.34,457.62,1900.0
2021-08-18 14:30:00,457.25,458.07,457.07,457.77,7965.0,457.25,458.07,457.07,457.77,7965.0
2021-08-18 15:00:00,457.67,458.25,456.12,456.12,10026.0,457.67,458.25,456.12,456.12,10026.0
2021-08-18 15:30:00,455.21,456.26,451.76,451.81,29818.0,455.21,456.26,451.76,451.81,29818.0
2021-08-19 09:30:00,447.34,451.42,447.34,450.95,5595.0,447.34,451.42,447.34,450.95,5595.0
2021-08-19 10:00:00,450.28,451.56,449.48,449.87,1900.0,450.28,451.56,449.48,449.87,1900.0
2021-08-19 10:30:00,449.4,449.51,446.89,449.14,6941.0,449.4,449.51,446.89,449.14,6941.0
2021-08-19 11:00:00,448.87,449.23,445.66,446.38,8303.0,448.87,449.23,445.66,446.38,8303.0
2021-08-19 11:30:00,446.6,449.74,446.6,449.54,5000.0,446.6,449.74,446.6,449.54,5000.0
2021-08-19 12:00:00,449.67,449.95,448.9,449.77,2100.0,449.67,449.95,448.9,449.77,2100.0
2021-08-19 12:30:00,449.34,449.96,448.88,449.73,2655.0,449.34,449.96,448.88,449.73,2655.0
2021-08-19 13:00:00,448.94,449.08,448.0,448.0,1823.0,448.94,449.08,448.0,448.0,1823.0
2021-08-19 13:30:00,447.63,448.56,446.34,446.34,1900.0,447.63,448.56,446.34,446.34,1900.0
2021-08-19 14:00:00,446.75,447.0,445.74,445.75,2138.0,446.75,447.0,445.74,445.75,2138.0
2021-08-19 14:30:00,445.2,446.96,444.98,446.1,4772.0,445.2,446.96,444.98,446.1,4772.0
2021-08-19 15:00:00,446.46,447.5,446.26,447.34,5604.0,446.46,447.5,446.26,447.34,5604.0
2021-08-19 15:30:00,447.01,447.25,445.04,445.68,24667.0,447.01,447.25,445.04,445.68,24667.0
2021-08-20 09:30:00,444.37,448.74,443.15,448.11,6569.0,444.37,448.74,443.15,448.11,6569.0
2021-08-20 10:00:00,448.93,449.71,447.91,449.06,4115.0,448.93,449.71,447.91,449.06,4115.0
2021-08-20 10:30:00,449.46,449.87,447.79,447.79,2408.0,449.46,449.87,447.79,447.79,2408.0
2021-08-20 11:00:00,447.42,449.28,447.42,449.23,6811.0,447.42,449.28,447.42,449.23,6811.0
2021-08-20 11:30:00,449.0,451.32,449.0,451.31,7511.0,449.0,451.32,449.0,451.31,7511.0
2021-08-20 12:00:00,451.11,452.15,451.03,452.15,4538.0,451.11,452.15,451.03,452.15,4538.0
2021-08-20 12:30:00,452.55,453.19,451.86,452.8,3232.0,452.55,453.19,451.86,452.8,3232.0
2021-08-20 13:00:00,452.22,452.73,450.77,450.78,3850.0,452.22,452.73,450.77,450.78,3850.0
2021-08-20 13:30:00,451.08,452.09,450.81,451.57,3878.0,451.08,452.09,450.81,451.57,3878.0
2021-08-20 14:00:00,451.43,452.07,450.09,450.29,3828.0,451.43,452.07,450.09,450.29,3828.0
2021-08-20 14:30:00,450.65,450.92,450.16,450.56,3025.0,450.65,450.92,450.16,450.56,3025.0
2021-08-20 15:00:00,450.58,452.19,450.47,452.06,4200.0,450.58,452.19,450.47,452.06,4200.0
2021-08-20 15:30:00,451.9,452.04,450.3,450.3,26794.0,451.9,452.04,450.3,450.3,26794.0
2021-08-23 09:30:00,453.55,456.41,451.93,456.01,5010.0,453.55,456.41,451.93,456.01,5010.0
2021-08-23 10:00:00,456.18,456.41,454.6,455.71,7948.0,456.18,456.41,454.6,455.71,7948.0
2021-08-23 10:30:00,455.07,456.58,454.66,455.91,3897.0,455.07,456.58,454.66,455.91,3897.0
2021-08-23 11:00:00,456.0,457.99,455.94,457.26,5222.0,456.0,457.99,455.94,457.26,5222.0
2021-08-23 11:30:00,457.6,458.3,457.31,458.25,6799.0,457.6,458.3,457.31,458.25,6799.0
2021-08-23 12:00:00,458.45,459.11,457.5,458.8,10863.0,458.45,459.11,457.5,458.8,10863.0
2021-08-23 12:30:00,458.6,458.73,457.64,458.61,4122.0,458.6,458.73,457.64,458.61,4122.0
2021-08-23 13:00:00,458.63,459.39,457.92,457.93,4000.0,458.63,459.39,457.92,457.93,4000.0
2021-08-23 13:30:00,457.99,458.28,457.89,458.0,7916.0,457.99,458.28,457.89,458.0,7916.0
2021-08-23 14:00:00,458.12,458.56,457.65,458.18,9500.0,458.12,458.56,457.65,458.18,9500.0
2021-08-23 14:30:00,458.07,458.28,456.71,457.87,11713.0,458.07,458.28,456.71,457.87,11713.0
2021-08-23 15:00:00,457.85,457.85,455.99,456.54,6382.0,457.85,457.85,455.99,456.54,6382.0
2021-08-23 15:30:00,456.38,456.45,454.27,454.94,18413.0,456.38,456.45,454.27,454.94,18413.0
2021-08-24 09:30:00,455.94,458.88,455.94,458.88,3634.0,455.94,458.88,455.94,458.88,3634.0
2021-08-24 10:00:00,459.04,459.87,458.35,459.62,2633.0,459.04,459.87,458.35,459.62,2633.0
2021-08-24 10:30:00,459.4,459.71,459.08,459.63,4435.0,459.4,459.71,459.08,459.63,4435.0
2021-08-24 11:00:00,459.78,460.23,458.77,458.77,4874.0,459.78,460.23,458.77,458.77,4874.0
2021-08-24 11:30:00,458.45,458.45,456.64,457.16,7137.0,458.45,458.45,456.64,457.16,7137.0
2021-08-24 12:00:00,456.77,456.98,456.06,456.67,10329.0,456.77,456.98,456.06,456.67,10329.0
2021-08-24 12:30:00,457.03,458.09,456.87,457.86,2806.0,457.03,458.09,456.87,457.86,2806.0
2021-08-24 13:00:00,458.08,458.37,457.68,457.94,3158.0,458.08,458.37,457.68,457.94,3158.0
2021-08-24 13:30:00,457.93,458.11,457.04,457.47,4413.0,457.93,458.11,457.04,457.47,4413.0
2021-08-24 14:00:00,457.42,457.66,456.36,456.5,6188.0,457.42,457.66,456.36,456.5,6188.0
2021-08-24 14:30:00,456.74,456.87,456.02,456.72,7982.0,456.74,456.87,456.02,456.72,7982.0
2021-08-24 15:00:00,456.71,457.56,456.26,457.48,12364.0,456.71,457.56,456.26,457.48,12364.0
2021-08-24 15:30:00,457.05,457.49,455.95,455.98,32961.0,457.05,457.49,455.95,455.98,32961.0
2021-08-25 09:30:00,457.98,459.1,457.04,457.81,20720.0,457.98,459.1,457.04,457.81,20720.0
2021-08-25 10:00:00,458.08,458.08,456.79,457.14,9372.0,458.08,458.08,456.79,457.14,9372.0
2021-08-25 10:30:00,457.39,460.91,457.32,459.66,99017.0,457.39,460.91,457.32,459.66,99017.0
2021-08-25 11:00:00,459.66,460.07,459.14,460.0,2615.0,459.66,460.07,459.14,460.0,2615.0
2021-08-25 11:30:00,459.79,460.92,459.57,460.29,9866.0,459.79,460.92,459.57,460.29,9866.0
2021-08-25 12:00:00,460.23,461.04,459.96,460.98,2858.0,460.23,461.04,459.96,460.98,2858.0
2021-08-25 12:30:00,461.09,461.09,460.22,460.22,1200.0,461.09,461.09,460.22,460.22,1200.0
2021-08-25 13:00:00,460.2,460.65,460.17,460.53,4523.0,460.2,460.65,460.17,460.53,4523.0
2021-08-25 13:30:00,460.81,460.86,459.28,459.39,9692.0,460.81,460.86,459.28,459.39,9692.0
2021-08-25 14:00:00,459.23,459.4,458.63,459.27,8570.0,459.23,459.4,458.63,459.27,8570.0
2021-08-25 14:30:00,459.04,459.04,457.97,458.19,2910.0,459.04,459.04,457.97,458.19,2910.0
2021-08-25 15:00:00,458.07,458.61,457.84,458.38,8573.0,458.07,458.61,457.84,458.38,8573.0
2021-08-25 15:30:00,458.63,459.11,457.96,458.23,22454.0,458.63,459.11,457.96,458.23,22454.0
2021-08-26 09:30:00,456.86,457.13,455.03,455.45,8284.0,456.86,457.13,455.03,455.45,8284.0
2021-08-26 10:00:00,454.94,455.6,452.53,453.63,9462.0,454.94,455.6,452.53,453.63,9462.0
2021-08-26 10:30:00,453.71,454.48,451.95,454.02,3914.0,453.71,454.48,451.95,454.02,3914.0
2021-08-26 11:00:00,453.74,456.56,453.29,456.06,5479.0,453.74,456.56,453.29,456.06,5479.0
2021-08-26 11:30:00,455.88,456.66,455.15,455.6,4678.0,455.88,456.66,455.15,455.6,4678.0
2021-08-26 12:00:00,455.52,457.25,455.52,456.68,9936.0,455.52,457.25,455.52,456.68,9936.0
2021-08-26 12:30:00,456.65,457.51,456.64,457.09,3300.0,456.65,457.51,456.64,457.09,3300.0
2021-08-26 13:00:00,457.54,457.81,456.26,456.58,3166.0,457.54,457.81,456.26,456.58,3166.0
2021-08-26 13:30:00,456.71,457.38,456.71,457.3,2562.0,456.71,457.38,456.71,457.3,2562.0
2021-08-26 14:00:00,457.23,457.33,455.73,455.98,2004.0,457.23,457.33,455.73,455.98,2004.0
2021-08-26 14:30:00,456.01,456.07,455.16,455.25,4443.0,456.01,456.07,455.16,455.25,4443.0
2021-08-26 15:00:00,455.18,455.53,454.23,455.53,3417.0,455.18,455.53,454.23,455.53,3417.0
2021-08-26 15:30:00,455.32,455.91,453.63,453.67,36246.0,455.32,455.91,453.63,453.67,36246.0
2021-08-27 09:30:00,456.31,456.31,455.01,455.21,4201.0,456.31,456.31,455.01,455.21,4201.0
2021-08-27 10:00:00,455.22,458.14,454.81,457.53,5868.0,455.22,458.14,454.81,457.53,5868.0
2021-08-27 10:30:00,457.95,458.29,456.57,458.12,7534.0,457.95,458.29,456.57,458.12,7534.0
2021-08-27 11:00:00,458.05,458.6,457.98,457.99,4594.0,458.05,458.6,457.98,457.99,4594.0
2021-08-27 11:30:00,458.17,458.47,457.48,457.65,5881.0,458.17,458.47,457.48,457.65,5881.0
2021-08-27 12:00:00,457.74,458.43,457.67,458.37,3785.0,457.74,458.43,457.67,458.37,3785.0
2021-08-27 12:30:00,458.48,458.9,457.53,457.54,5764.0,458.48,458.9,457.53,457.54,5764.0
2021-08-27 13:00:00,457.33,457.9,457.24,457.63,4794.0,457.33,457.9,457.24,457.63,4794.0
2021-08-27 13:30:00,457.75,458.55,457.48,458.55,5852.0,457.75,458.55,457.48,458.55,5852.0
2021-08-27 14:00:00,458.84,458.88,458.32,458.88,5459.0,458.84,458.88,458.32,458.88,5459.0
2021-08-27 14:30:00,459.48,459.98,459.11,459.13,9393.0,459.48,459.98,459.11,459.13,9393.0
2021-08-27 15:00:00,459.28,459.56,458.84,459.2,3679.0,459.28,459.56,458.84,459.2,3679.0
2021-08-27 15:30:00,459.28,460.75,458.88,458.89,34210.0,459.28,460.75,458.88,458.89,34210.0
2021-08-30 09:30:00,460.0,460.62,458.31,460.02,2776.0,460.0,460.62,458.31,460.02,2776.0
2021-08-30 10:00:00,459.99,461.36,459.2,461.36,3083.0,459.99,461.36,459.2,461.36,3083.0
2021-08-30 10:30:00,461.7,463.44,461.57,462.83,7905.0,461.7,463.44,461.57,462.83,7905.0
2021-08-30 11:00:00,462.7,463.23,461.39,461.42,5983.0,462.7,463.23,461.39,461.42,5983.0
2021-08-30 11:30:00,461.54,462.46,460.53,461.29,2915.0,461.54,462.46,460.53,461.29,2915.0
2021-08-30 12:00:00,461.07,461.24,459.06,459.34,4232.0,461.07,461.24,459.06,459.34,4232.0
2021-08-30 12:30:00,459.38,460.37,459.29,460.01,13045.0,459.38,460.37,459.29,460.01,13045.0
2021-08-30 13:00:00,460.0,460.58,460.0,460.25,6132.0,460.0,460.58,460.0,460.25,6132.0
2021-08-30 13:30:00,460.24,461.17,460.02,461.12,3739.0,460.24,461.17,460.02,461.12,3739.0
2021-08-30 14:00:00,461.28,461.28,460.59,461.06,6185.0,461.28,461.28,460.59,461.06,6185.0
2021-08-30 14:30:00,460.92,461.0,460.12,460.52,5961.0,460.92,461.0,460.12,460.52,5961.0
2021-08-30 15:00:00,460.75,461.13,460.22,460.48,3400.0,460.75,461.13,460.22,460.48,3400.0
2021-08-30 15:30:00,460.5,460.78,458.88,458.98,21803.0,460.5,460.78,458.88,458.98,21803.0
2021-08-31 09:30:00,459.77,461.75,458.99,459.46,7061.0,459.77,461.75,458.99,459.46,7061.0
2021-08-31 10:00:00,459.59,460.33,454.47,454.54,7093.0,459.59,460.33,454.47,454.54,7093.0
2021-08-31 10:30:00,454.34,457.25,453.53,456.58,12382.0,454.34,457.25,453.53,456.58,12382.0
2021-08-31 11:00:00,456.36,456.67,454.68,455.92,6478.0,456.36,456.67,454.68,455.92,6478.0
2021-08-31 11:30:00,456.02,456.26,454.06,454.32,6141.0,456.02,456.26,454.06,454.32,6141.0
2021-08-31 12:00:00,454.51,455.54,454.29,455.48,9290.0,454.51,455.54,454.29,455.48,9290.0
2021-08-31 12:30:00,455.27,455.92,454.92,455.1,6576.0,455.27,455.92,454.92,455.1,6576.0
2021-08-31 13:00:00,454.86,455.72,454.47,455.18,5027.0,454.86,455.72,454.47,455.18,5027.0
2021-08-31 13:30:00,455.02,459.19,455.02,459.05,12032.0,455.02,459.19,455.02,459.05,12032.0
2021-08-31 14:00:00,459.22,459.81,457.74,458.19,9866.0,459.22,459.81,457.74,458.19,9866.0
2021-08-31 14:30:00,458.19,459.2,458.17,459.2,10396.0,458.19,459.2,458.17,459.2,10396.0
2021-08-31 15:00:00,459.09,459.36,458.31,459.16,12660.0,459.09,459.36,458.31,459.16,12660.0
2021-08-31 15:30:00,459.43,464.23,459.33,463.26,113036.0,459.43,464.23,459.33,463.26,113036.0
2021-09-01 09:30:00,464.56,465.4,453.89,455.07,28393.0,464.56,465.4,453.89,455.07,28393.0
2021-09-01 10:00:00,455.79,459.36,455.68,459.36,19586.0,455.79,459.36,455.68,459.36,19586.0
2021-09-01 10:30:00,459.11,459.11,455.58,455.59,12619.0,459.11,459.11,455.58,455.59,12619.0
2021-09-01 11:00:00,455.64,456.12,454.29,455.09,13926.0,455.64,456.12,454.29,455.09,13926.0
2021-09-01 11:30:00,455.15,455.72,454.66,454.67,8410.0,455.15,455.72,454.66,454.67,8410.0
2021-09-01 12:00:00,454.53,455.76,454.53,455.19,9496.0,454.53,455.76,454.53,455.19,9496.0
2021-09-01 12:30:00,455.37,456.87,455.37,456.4,7198.0,455.37,456.87,455.37,456.4,7198.0
2021-09-01 13:00:00,456.5,456.64,456.21,456.22,4062.0,456.5,456.64,456.21,456.22,4062.0
2021-09-01 13:30:00,456.53,457.7,456.53,457.19,9422.0,456.53,457.7,456.53,457.19,9422.0
2021-09-01 14:00:00,456.95,458.02,456.47,458.02,6274.0,456.95,458.02,456.47,458.02,6274.0
2021-09-01 14:30:00,458.2,458.24,456.7,456.87,2322.0,458.2,458.24,456.7,456.87,2322.0
2021-09-01 15:00:00,456.9,458.67,456.7,457.92,7766.0,456.9,458.67,456.7,457.92,7766.0
2021-09-01 15:30:00,458.18,458.35,455.53,457.81,25041.0,458.18,458.35,455.53,457.81,25041.0
2021-09-02 09:30:00,459.59,462.39,458.58,461.81,11059.0,459.59,462.39,458.58,461.81,11059.0
2021-09-02 10:00:00,461.72,464.49,460.9,463.81,4576.0,461.72,464.49,460.9,463.81,4576.0
2021-09-02 10:30:00,463.89,465.26,463.79,464.21,10331.0,463.89,465.26,463.79,464.21,10331.0
2021-09-02 11:00:00,464.31,465.33,462.93,463.01,39649.0,464.31,465.33,462.93,463.01,39649.0
2021-09-02 11:30:00,463.18,463.3,461.71,461.72,8110.0,463.18,463.3,461.71,461.72,8110.0
2021-09-02 12:00:00,462.13,463.96,462.1,463.88,9962.0,462.13,463.96,462.1,463.88,9962.0
2021-09-02 12:30:00,463.88,464.29,463.6,463.6,14152.0,463.88,464.29,463.6,463.6,14152.0
2021-09-02 13:00:00,463.5,463.5,460.07,460.79,5942.0,463.5,463.5,460.07,460.79,5942.0
2021-09-02 13:30:00,460.15,462.23,460.15,462.22,13113.0,460.15,462.23,460.15,462.22,13113.0
2021-09-02 14:00:00,462.61,462.69,461.75,462.34,6343.0,462.61,462.69,461.75,462.34,6343.0
2021-09-02 14:30:00,462.28,462.28,461.12,462.06,4722.0,462.28,462.28,461.12,462.06,4722.0
2021-09-02 15:00:00,462.24,462.52,460.63,460.63,8028.0,462.24,462.52,460.63,460.63,8028.0
2021-09-02 15:30:00,460.8,462.22,459.09,459.95,72808.0,460.8,462.22,459.09,459.95,72808.0
2021-09-03 09:30:00,455.05,456.43,454.51,454.86,9706.0,455.05,456.43,454.51,454.86,9706.0
2021-09-03 10:00:00,455.23,455.23,453.24,454.32,15154.0,455.23,455.23,453.24,454.32,15154.0
2021-09-03 10:30:00,454.2,454.34,452.85,452.85,8997.0,454.2,454.34,452.85,452.85,8997.0
2021-09-03 11:00:00,453.45,453.45,451.49,453.28,5772.0,453.45,453.45,451.49,453.28,5772.0
2021-09-03 11:30:00,453.14,453.14,450.13,450.93,7295.0,453.14,453.14,450.13,450.93,7295.0
2021-09-03 12:00:00,450.93,450.93,448.91,449.94,10155.0,450.93,450.93,448.91,449.94,10155.0
2021-09-03 12:30:00,450.07,450.07,448.35,448.82,4349.0,450.07,450.07,448.35,448.82,4349.0
2021-09-03 13:00:00,448.78,449.34,447.67,448.37,11008.0,448.78,449.34,447.67,448.37,11008.0
2021-09-03 13:30:00,447.89,449.53,447.88,449.39,5321.0,447.89,449.53,447.88,449.39,5321.0
2021-09-03 14:00:00,449.54,451.69,449.43,451.38,4573.0,449.54,451.69,449.43,451.38,4573.0
2021-09-03 14:30:00,451.3,451.47,450.49,450.53,4001.0,451.3,451.47,450.49,450.53,4001.0
2021-09-03 15:00:00,450.71,451.32,450.39,451.08,9834.0,450.71,451.32,450.39,451.08,9834.0
2021-09-03 15:30:00,451.02,451.43,448.62,448.98,31638.0,451.02,451.43,448.62,448.98,31638.0
2021-09-07 09:30:00,445.05,446.23,444.0,444.18,9684.0,445.05,446.23,444.0,444.18,9684.0
2021-09-07 10:00:00,444.49,444.6,442.17,442.82,17794.0,444.49,444.6,442.17,442.82,17794.0
2021-09-07 10:30:00,442.44,442.56,440.15,440.39,6123.0,442.44,442.56,440.15,440.39,6123.0
2021-09-07 11:00:00,440.53,441.33,439.19,441.32,6189.0,440.53,441.33,439.19,441.32,6189.0
2021-09-07 11:30:00,441.29,442.58,440.45,440.55,9373.0,441.29,442.58,440.45,440.55,9373.0
2021-09-07 12:00:00,440.56,441.09,439.51,439.91,6318.0,440.56,441.09,439.51,439.91,6318.0
2021-09-07 12:30:00,440.13,441.77,440.13,441.73,3302.0,440.13,441.77,440.13,441.73,3302.0
2021-09-07 13:00:00,441.88,443.31,441.87,442.24,5443.0,441.88,443.31,441.87,442.24,5443.0
2021-09-07 13:30:00,442.11,443.35,442.11,443.33,7702.0,442.11,443.35,442.11,443.33,7702.0
2021-09-07 14:00:00,442.97,445.28,442.97,445.04,9744.0,442.97,445.28,442.97,445.04,9744.0
2021-09-07 14:30:00,445.03,445.03,442.91,443.34,4439.0,445.03,445.03,442.91,443.34,4439.0
2021-09-07 15:00:00,443.53,445.62,443.16,445.52,8048.0,443.53,445.62,443.16,445.52,8048.0
2021-09-07 15:30:00,445.82,445.82,443.31,443.33,29625.0,445.82,445.82,443.31,443.33,29625.0
2021-09-08 09:30:00,442.69,442.69,439.1,439.1,2877.0,442.69,442.69,439.1,439.1,2877.0
2021-09-08 10:00:00,440.06,440.52,438.75,439.31,8329.0,440.06,440.52,438.75,439.31,8329.0
2021-09-08 10:30:00,439.34,439.82,437.43,439.81,8532.0,439.34,439.82,437.43,439.81,8532.0
2021-09-08 11:00:00,439.49,444.1,439.49,442.17,7645.0,439.49,444.1,439.49,442.17,7645.0
2021-09-08 11:30:00,442.53,443.75,442.53,443.24,5042.0,442.53,443.75,442.53,443.24,5042.0
2021-09-08 12:00:00,443.08,445.62,443.08,445.1,3712.0,443.08,445.62,443.08,445.1,3712.0
2021-09-08 12:30:00,445.25,445.6,444.65,445.41,2826.0,445.25,445.6,444.65,445.41,2826.0
2021-09-08 13:00:00,445.26,446.25,444.64,446.25,3917.0,445.26,446.25,444.64,446.25,3917.0
2021-09-08 13:30:00,445.87,445.87,445.27,445.4,3563.0,445.87,445.87,445.27,445.4,3563.0
2021-09-08 14:00:00,445.44,446.68,444.49,445.03,5859.0,445.44,446.68,444.49,445.03,5859.0
2021-09-08 14:30:00,445.18,446.47,445.18,445.48,3823.0,445.18,446.47,445.18,445.48,3823.0
2021-09-08 15:00:00,445.31,446.21,445.14,446.21,8001.0,445.31,446.21,445.14,446.21,8001.0
2021-09-08 15:30:00,446.34,446.9,445.49,445.51,27956.0,446.34,446.9,445.49,445.51,27956.0
2021-09-09 09:30:00,445.89,445.89,443.28,445.5,6740.0,445.89,445.89,443.28,445.5,6740.0
2021-09-09 10:00:00,445.19,447.25,444.46,445.47,8397.0,445.19,447.25,444.46,445.47,8397.0
2021-09-09 10:30:00,445.49,446.34,444.53,444.92,3790.0,445.49,446.34,444.53,444.92,3790.0
2021-09-09 11:00:00,444.99,445.0,442.58,442.75,3345.0,444.99,445.0,442.58,442.75,3345.0
2021-09-09 11:30:00,442.78,443.13,442.2,443.13,8827.0,442.78,443.13,442.2,443.13,8827.0
2021-09-09 12:00:00,443.17,443.17,442.17,442.65,3349.0,443.17,443.17,442.17,442.65,3349.0
2021-09-09 12:30:00,442.21,442.36,440.79,441.36,4945.0,442.21,442.36,440.79,441.36,4945.0
2021-09-09 13:00:00,441.43,442.44,441.1,441.73,8656.0,441.43,442.44,441.1,441.73,8656.0
2021-09-09 13:30:00,441.71,441.77,440.42,441.6,8248.0,441.71,441.77,440.42,441.6,8248.0
2021-09-09 14:00:00,441.64,441.92,440.45,441.12,6528.0,441.64,441.92,440.45,441.12,6528.0
2021-09-09 14:30:00,441.12,441.66,440.25,441.28,7277.0,441.12,441.66,440.25,441.28,7277.0
2021-09-09 15:00:00,441.4,442.58,440.83,442.58,6657.0,441.4,442.58,440.83,442.58,6657.0
2021-09-09 15:30:00,442.56,442.56,440.71,440.98,24185.0,442.56,442.56,440.71,440.98,24185.0
2021-09-10 09:30:00,444.19,444.19,436.5,436.52,4707.0,444.19,444.19,436.5,436.52,4707.0
2021-09-10 10:00:00,436.32,436.32,433.82,435.74,14152.0,436.32,436.32,433.82,435.74,14152.0
2021-09-10 10:30:00,435.24,436.2,433.5,435.67,16175.0,435.24,436.2,433.5,435.67,16175.0
2021-09-10 11:00:00,435.47,435.78,432.96,434.69,12459.0,435.47,435.78,432.96,434.69,12459.0
2021-09-10 11:30:00,434.47,435.77,433.74,435.35,10406.0,434.47,435.77,433.74,435.35,10406.0
2021-09-10 12:00:00,435.52,436.78,435.52,436.39,4047.0,435.52,436.78,435.52,436.39,4047.0
2021-09-10 12:30:00,437.05,437.76,436.95,437.25,3056.0,437.05,437.76,436.95,437.25,3056.0
2021-09-10 13:00:00,437.31,437.45,436.34,436.77,4708.0,437.31,437.45,436.34,436.77,4708.0
2021-09-10 13:30:00,436.93,437.34,436.18,436.22,5012.0,436.93,437.34,436.18,436.22,5012.0
2021-09-10 14:00:00,436.58,438.4,436.58,437.23,6763.0,436.58,438.4,436.58,437.23,6763.0
2021-09-10 14:30:00,437.04,437.77,436.09,437.04,6380.0,437.04,437.77,436.09,437.04,6380.0
2021-09-10 15:00:00,436.83,436.83,434.87,435.13,4200.0,436.83,436.83,434.87,435.13,4200.0
2021-09-10 15:30:00,434.99,436.19,432.51,432.7,35972.0,434.99,436.19,432.51,432.7,35972.0
2021-09-13 09:30:00,434.28,434.28,429.27,431.12,19786.0,434.28,434.28,429.27,431.12,19786.0
2021-09-13 10:00:00,430.45,430.81,428.02,429.79,10123.0,430.45,430.81,428.02,429.79,10123.0
2021-09-13 10:30:00,430.24,431.8,428.74,430.89,8179.0,430.24,431.8,428.74,430.89,8179.0
2021-09-13 11:00:00,430.27,430.27,427.36,427.89,9136.0,430.27,430.27,427.36,427.89,9136.0
2021-09-13 11:30:00,427.85,428.6,427.2,427.2,9940.0,427.85,428.6,427.2,427.2,9940.0
2021-09-13 12:00:00,427.21,427.24,425.83,426.26,7718.0,427.21,427.24,425.83,426.26,7718.0
2021-09-13 12:30:00,426.15,426.39,423.93,426.08,19995.0,426.15,426.39,423.93,426.08,19995.0
2021-09-13 13:00:00,426.67,426.67,424.69,424.96,7947.0,426.67,426.67,424.69,424.96,7947.0
2021-09-13 13:30:00,425.08,426.31,424.94,425.19,10021.0,425.08,426.31,424.94,425.19,10021.0
2021-09-13 14:00:00,425.07,425.72,423.91,425.13,10412.0,425.07,425.72,423.91,425.13,10412.0
2021-09-13 14:30:00,424.8,427.64,424.8,426.71,16350.0,424.8,427.64,424.8,426.71,16350.0
2021-09-13 15:00:00,426.47,427.85,425.74,427.71,13534.0,426.47,427.85,425.74,427.71,13534.0
2021-09-13 15:30:00,427.57,428.57,426.66,428.56,47046.0,427.57,428.57,426.66,428.56,47046.0
2021-09-14 09:30:00,434.48,434.67,429.0,430.23,22044.0,434.48,434.67,429.0,430.23,22044.0
2021-09-14 10:00:00,430.12,430.55,424.57,426.58,15439.0,430.12,430.55,424.57,426.58,15439.0
2021-09-14 10:30:00,426.65,428.21,425.36,426.37,8773.0,426.65,428.21,425.36,426.37,8773.0
2021-09-14 11:00:00,426.79,429.37,426.15,429.24,10710.0,426.79,429.37,426.15,429.24,10710.0
2021-09-14 11:30:00,429.09,429.09,427.05,427.72,7955.0,429.09,429.09,427.05,427.72,7955.0
2021-09-14 12:00:00,429.25,429.63,427.46,429.32,5474.0,429.25,429.63,427.46,429.32,5474.0
2021-09-14 12:30:00,429.37,429.52,427.02,427.14,7664.0,429.37,429.52,427.02,427.14,7664.0
2021-09-14 13:00:00,426.74,428.93,426.59,428.52,6919.0,426.74,428.93,426.59,428.52,6919.0
2021-09-14 13:30:00,428.37,430.61,427.78,430.61,11061.0,428.37,430.61,427.78,430.61,11061.0
2021-09-14 14:00:00,430.79,431.02,429.73,429.86,9443.0,430.79,431.02,429.73,429.86,9443.0
2021-09-14 14:30:00,429.85,429.88,427.01,429.17,37558.0,429.85,429.88,427.01,429.17,37558.0
2021-09-14 15:00:00,429.07,431.14,428.94,430.45,36852.0,429.07,431.14,428.94,430.45,36852.0
2021-09-14 15:30:00,430.17,431.71,430.0,431.22,75690.0,430.17,431.71,430.0,431.22,75690.0
2021-09-15 09:30:00,430.65,432.34,430.0,431.41,13667.0,430.65,432.34,430.0,431.41,13667.0
2021-09-15 10:00:00,431.72,433.02,430.0,430.0,7711.0,431.72,433.02,430.0,430.0,7711.0
2021-09-15 10:30:00,430.18,431.14,427.97,429.86,31306.0,430.18,431.14,427.97,429.86,31306.0
2021-09-15 11:00:00,430.15,431.85,430.06,431.85,5922.0,430.15,431.85,430.06,431.85,5922.0
2021-09-15 11:30:00,431.31,432.18,430.33,431.06,8989.0,431.31,432.18,430.33,431.06,8989.0
2021-09-15 12:00:00,430.91,432.48,430.91,432.34,8619.0,430.91,432.48,430.91,432.34,8619.0
2021-09-15 12:30:00,431.99,433.74,431.89,433.39,12226.0,431.99,433.74,431.89,433.39,12226.0
2021-09-15 13:00:00,433.39,433.73,432.83,433.72,4305.0,433.39,433.73,432.83,433.72,4305.0
2021-09-15 13:30:00,433.68,434.32,431.7,434.2,10695.0,433.68,434.32,431.7,434.2,10695.0
2021-09-15 14:00:00,434.06,434.34,431.97,432.11,11073.0,434.06,434.34,431.97,432.11,11073.0
2021-09-15 14:30:00,432.21,433.07,431.47,431.88,7559.0,432.21,433.07,431.47,431.88,7559.0
2021-09-15 15:00:00,431.64,433.02,431.02,432.86,9637.0,431.64,433.02,431.02,432.86,9637.0
2021-09-15 15:30:00,433.0,433.8,431.32,431.74,53619.0,433.0,433.8,431.32,431.74,53619.0
2021-09-16 09:30:00,431.6,431.89,428.36,429.74,7796.0,431.6,431.89,428.36,429.74,7796.0
2021-09-16 10:00:00,429.78,429.78,428.05,428.86,9344.0,429.78,429.78,428.05,428.86,9344.0
2021-09-16 10:30:00,428.79,430.92,428.11,428.79,13446.0,428.79,430.92,428.11,428.79,13446.0
2021-09-16 11:00:00,428.56,430.16,428.56,429.89,7117.0,428.56,430.16,428.56,429.89,7117.0
2021-09-16 11:30:00,430.15,430.94,429.68,430.19,4600.0,430.15,430.94,429.68,430.19,4600.0
2021-09-16 12:00:00,430.23,430.36,429.57,429.58,5976.0,430.23,430.36,429.57,429.58,5976.0
2021-09-16 12:30:00,429.57,430.49,429.07,429.07,5339.0,429.57,430.49,429.07,429.07,5339.0
2021-09-16 13:00:00,429.06,429.35,428.54,428.83,3189.0,429.06,429.35,428.54,428.83,3189.0
2021-09-16 13:30:00,428.64,429.19,428.2,429.19,3906.0,428.64,429.19,428.2,429.19,3906.0
2021-09-16 14:00:00,428.74,429.44,427.89,427.9,5836.0,428.74,429.44,427.89,427.9,5836.0
2021-09-16 14:30:00,428.0,429.48,427.35,429.48,7111.0,428.0,429.48,427.35,429.48,7111.0
2021-09-16 15:00:00,429.66,431.27,429.66,430.08,6802.0,429.66,431.27,429.66,430.08,6802.0
2021-09-16 15:30:00,430.07,430.52,427.91,427.92,38365.0,430.07,430.52,427.91,427.92,38365.0
2021-09-17 09:30:00,426.51,426.51,421.8,422.43,26506.0,426.51,426.51,421.8,422.43,26506.0
2021-09-17 10:00:00,423.28,424.37,422.34,424.37,3852.0,423.28,424.37,422.34,424.37,3852.0
2021-09-17 10:30:00,424.83,425.58,423.85,424.77,5173.0,424.83,425.58,423.85,424.77,5173.0
2021-09-17 11:00:00,425.33,426.81,424.69,425.41,8522.0,425.33,426.81,424.69,425.41,8522.0
2021-09-17 11:30:00,425.57,425.99,424.14,425.99,5589.0,425.57,425.99,424.14,425.99,5589.0
2021-09-17 12:00:00,426.21,426.47,425.61,425.79,5597.0,426.21,426.47,425.61,425.79,5597.0
2021-09-17 12:30:00,425.24,425.47,423.78,424.68,7007.0,425.24,425.47,423.78,424.68,7007.0
2021-09-17 13:00:00,424.2,425.24,423.82,425.0,8192.0,424.2,425.24,423.82,425.0,8192.0
2021-09-17 13:30:00,424.92,424.95,422.49,422.49,8781.0,424.92,424.95,422.49,422.49,8781.0
2021-09-17 14:00:00,422.5,423.75,422.12,422.12,9337.0,422.5,423.75,422.12,422.12,9337.0
2021-09-17 14:30:00,422.23,422.95,421.93,422.47,7579.0,422.23,422.95,421.93,422.47,7579.0
2021-09-17 15:00:00,422.33,422.76,420.58,420.89,8113.0,422.33,422.76,420.58,420.89,8113.0
2021-09-17 15:30:00,420.79,426.16,420.17,422.9,85607.0,420.79,426.16,420.17,422.9,85607.0
2021-09-20 09:30:00,415.0,420.06,412.5,418.71,10235.0,415.0,420.06,412.5,418.71,10235.0
2021-09-20 10:00:00,418.29,419.43,416.12,416.59,9009.0,418.29,419.43,416.12,416.59,9009.0
2021-09-20 10:30:00,416.11,418.25,415.52,417.17,7157.0,416.11,418.25,415.52,417.17,7157.0
2021-09-20 11:00:00,417.41,420.34,417.41,419.28,11219.0,417.41,420.34,417.41,419.28,11219.0
2021-09-20 11:30:00,418.43,418.82,416.99,417.09,8746.0,418.43,418.82,416.99,417.09,8746.0
2021-09-20 12:00:00,417.1,417.18,415.27,416.44,7023.0,417.1,417.18,415.27,416.44,7023.0
2021-09-20 12:30:00,416.41,416.41,414.66,414.67,9817.0,416.41,416.41,414.66,414.67,9817.0
2021-09-20 13:00:00,414.74,417.03,414.59,416.85,9004.0,414.74,417.03,414.59,416.85,9004.0
2021-09-20 13:30:00,416.88,417.97,416.39,417.97,5810.0,416.88,417.97,416.39,417.97,5810.0
2021-09-20 14:00:00,417.89,417.93,415.41,415.92,5823.0,417.89,417.93,415.41,415.92,5823.0
2021-09-20 14:30:00,415.47,415.77,414.11,414.56,6628.0,415.47,415.77,414.11,414.56,6628.0
2021-09-20 15:00:00,414.7,415.95,414.7,415.81,8749.0,414.7,415.95,414.7,415.81,8749.0
2021-09-20 15:30:00,415.79,419.35,415.11,418.65,66672.0,415.79,419.35,415.11,418.65,66672.0
2021-09-21 09:30:00,421.43,421.43,418.82,418.85,18334.0,421.43,421.43,418.82,418.85,18334.0
2021-09-21 10:00:00,419.8,419.8,415.4,416.2,4830.0,419.8,419.8,415.4,416.2,4830.0
2021-09-21 10:30:00,416.47,416.84,414.09,415.34,4425.0,416.47,416.84,414.09,415.34,4425.0
2021-09-21 11:00:00,415.2,417.18,414.82,416.23,8938.0,415.2,417.18,414.82,416.23,8938.0
2021-09-21 11:30:00,416.8,418.68,416.8,418.56,2707.0,416.8,418.68,416.8,418.56,2707.0
2021-09-21 12:00:00,418.68,419.58,418.36,418.65,11604.0,418.68,419.58,418.36,418.65,11604.0
2021-09-21 12:30:00,418.74,419.14,417.93,419.12,37097.0,418.74,419.14,417.93,419.12,37097.0
2021-09-21 13:00:00,419.54,419.78,418.51,419.08,6154.0,419.54,419.78,418.51,419.08,6154.0
2021-09-21 13:30:00,418.73,419.4,417.74,418.02,22761.0,418.73,419.4,417.74,418.02,22761.0
2021-09-21 14:00:00,418.11,418.96,417.74,418.17,5087.0,418.11,418.96,417.74,418.17,5087.0
2021-09-21 14:30:00,418.06,421.58,418.06,420.86,13958.0,418.06,421.58,418.06,420.86,13958.0
2021-09-21 15:00:00,421.69,422.39,421.4,422.04,4632.0,421.69,422.39,421.4,422.04,4632.0
2021-09-21 15:30:00,422.12,422.13,418.12,418.38,38032.0,422.12,422.13,418.12,418.38,38032.0
2021-09-22 09:30:00,419.0,424.48,419.0,424.24,7530.0,419.0,424.48,419.0,424.24,7530.0
2021-09-22 10:00:00,424.16,424.66,423.35,423.82,5248.0,424.16,424.66,423.35,423.82,5248.0
2021-09-22 10:30:00,423.97,425.13,423.97,425.09,1853.0,423.97,425.13,423.97,425.09,1853.0
2021-09-22 11:00:00,424.68,425.59,424.31,425.49,2133.0,424.68,425.59,424.31,425.49,2133.0
2021-09-22 11:30:00,425.29,426.0,424.99,425.76,3891.0,425.29,426.0,424.99,425.76,3891.0
2021-09-22 12:00:00,425.73,426.92,425.72,426.39,4139.0,425.73,426.92,425.72,426.39,4139.0
2021-09-22 12:30:00,426.27,426.54,425.96,426.32,2112.0,426.27,426.54,425.96,426.32,2112.0
2021-09-22 13:00:00,426.55,426.55,425.68,426.02,1610.0,426.55,426.55,425.68,426.02,1610.0
2021-09-22 13:30:00,426.53,426.58,425.76,425.76,3701.0,426.53,426.58,425.76,425.76,3701.0
2021-09-22 14:00:00,426.0,428.6,424.52,428.07,6670.0,426.0,428.6,424.52,428.07,6670.0
2021-09-22 14:30:00,427.85,428.75,426.45,428.69,18697.0,427.85,428.75,426.45,428.69,18697.0
2021-09-22 15:00:00,428.41,430.12,428.03,429.35,8904.0,428.41,430.12,428.03,429.35,8904.0
2021-09-22 15:30:00,429.19,429.67,427.1,427.11,33505.0,429.19,429.67,427.1,427.11,33505.0
2021-09-23 09:30:00,430.43,433.79,428.96,433.63,5875.0,430.43,433.79,428.96,433.63,5875.0
2021-09-23 10:00:00,432.69,433.29,431.88,431.91,4499.0,432.69,433.29,431.88,431.91,4499.0
2021-09-23 10:30:00,431.72,431.9,429.94,431.8,9069.0,431.72,431.9,429.94,431.8,9069.0
2021-09-23 11:00:00,431.77,433.03,430.96,433.03,11391.0,431.77,433.03,430.96,433.03,11391.0
2021-09-23 11:30:00,432.89,433.69,432.26,433.69,18720.0,432.89,433.69,432.26,433.69,18720.0
2021-09-23 12:00:00,433.78,434.26,433.73,434.26,3188.0,433.78,434.26,433.73,434.26,3188.0
2021-09-23 12:30:00,434.22,434.25,433.94,434.18,3271.0,434.22,434.25,433.94,434.18,3271.0
2021-09-23 13:00:00,434.23,434.33,433.84,434.1,4101.0,434.23,434.33,433.84,434.1,4101.0
2021-09-23 13:30:00,434.12,434.87,434.0,434.85,2641.0,434.12,434.87,434.0,434.85,2641.0
2021-09-23 14:00:00,434.8,434.97,433.84,434.16,5473.0,434.8,434.97,433.84,434.16,5473.0
2021-09-23 14:30:00,434.32,434.66,433.59,434.13,8069.0,434.32,434.66,433.59,434.13,8069.0
2021-09-23 15:00:00,433.99,434.26,433.7,434.1,3179.0,433.99,434.26,433.7,434.1,3179.0
2021-09-23 15:30:00,433.93,434.1,432.83,433.36,22182.0,433.93,434.1,432.83,433.36,22182.0
2021-09-24 09:30:00,431.13,433.54,431.13,432.65,5993.0,431.13,433.54,431.13,432.65,5993.0
2021-09-24 10:00:00,433.21,434.22,432.22,433.73,6330.0,433.21,434.22,432.22,433.73,6330.0
2021-09-24 10:30:00,433.91,434.57,432.9,433.57,5606.0,433.91,434.57,432.9,433.57,5606.0
2021-09-24 11:00:00,433.74,434.9,433.74,433.99,6463.0,433.74,434.9,433.74,433.99,6463.0
2021-09-24 11:30:00,434.24,436.65,434.24,435.42,6401.0,434.24,436.65,434.24,435.42,6401.0
2021-09-24 12:00:00,435.38,436.85,435.26,435.94,4402.0,435.38,436.85,435.26,435.94,4402.0
2021-09-24 12:30:00,435.95,436.77,435.62,436.0,2477.0,435.95,436.77,435.62,436.0,2477.0
2021-09-24 13:00:00,436.13,436.13,434.11,434.11,4782.0,436.13,436.13,434.11,434.11,4782.0
2021-09-24 13:30:00,434.22,434.23,433.33,433.64,3409.0,434.22,434.23,433.33,433.64,3409.0
2021-09-24 14:00:00,433.58,434.67,433.44,434.67,3937.0,433.58,434.67,433.44,434.67,3937.0
2021-09-24 14:30:00,434.82,435.85,434.62,435.78,6518.0,434.82,435.85,434.62,435.78,6518.0
2021-09-24 15:00:00,435.75,435.75,434.63,434.99,6903.0,435.75,435.75,434.63,434.99,6903.0
2021-09-24 15:30:00,435.55,435.59,433.44,433.44,42350.0,435.55,435.59,433.44,433.44,42350.0
2021-09-27 09:30:00,434.75,437.49,434.75,437.31,11131.0,434.75,437.49,434.75,437.31,11131.0
2021-09-27 10:00:00,436.96,437.41,436.14,437.16,6996.0,436.96,437.41,436.14,437.16,6996.0
2021-09-27 10:30:00,437.2,437.47,435.19,435.19,1518.0,437.2,437.47,435.19,435.19,1518.0
2021-09-27 11:00:00,434.62,434.88,432.19,432.8,8963.0,434.62,434.88,432.19,432.8,8963.0
2021-09-27 11:30:00,432.78,433.16,432.2,432.66,5761.0,432.78,433.16,432.2,432.66,5761.0
2021-09-27 12:00:00,432.72,432.73,431.93,432.49,4728.0,432.72,432.73,431.93,432.49,4728.0
2021-09-27 12:30:00,432.41,433.68,432.17,433.48,12728.0,432.41,433.68,432.17,433.48,12728.0
2021-09-27 13:00:00,433.49,433.78,432.98,433.49,6128.0,433.49,433.78,432.98,433.49,6128.0
2021-09-27 13:30:00,433.66,433.68,432.72,433.46,7145.0,433.66,433.68,432.72,433.46,7145.0
2021-09-27 14:00:00,433.73,435.17,433.66,434.73,12816.0,433.73,435.17,433.66,434.73,12816.0
2021-09-27 14:30:00,434.77,435.23,434.04,434.11,14104.0,434.77,435.23,434.04,434.11,14104.0
2021-09-27 15:00:00,434.09,434.3,433.04,433.07,5905.0,434.09,434.3,433.04,433.07,5905.0
2021-09-27 15:30:00,432.99,433.48,432.23,432.5,54541.0,432.99,433.48,432.23,432.5,54541.0
2021-09-28 09:30:00,431.92,433.84,430.01,432.54,25281.0,431.92,433.84,430.01,432.54,25281.0
2021-09-28 10:00:00,432.7,432.7,429.98,431.2,8930.0,432.7,432.7,429.98,431.2,8930.0
2021-09-28 10:30:00,431.4,432.0,429.39,431.98,2757.0,431.4,432.0,429.39,431.98,2757.0
2021-09-28 11:00:00,431.95,432.11,431.07,432.0,5624.0,431.95,432.11,431.07,432.0,5624.0
2021-09-28 11:30:00,431.06,431.75,430.48,431.75,4519.0,431.06,431.75,430.48,431.75,4519.0
2021-09-28 12:00:00,431.46,432.42,430.48,431.83,7667.0,431.46,432.42,430.48,431.83,7667.0
2021-09-28 12:30:00,431.62,432.9,431.62,432.77,5269.0,431.62,432.9,431.62,432.77,5269.0
2021-09-28 13:00:00,431.85,433.86,431.85,433.57,4180.0,431.85,433.86,431.85,433.57,4180.0
2021-09-28 13:30:00,432.79,433.44,432.03,432.31,5309.0,432.79,433.44,432.03,432.31,5309.0
2021-09-28 14:00:00,431.84,433.61,431.66,433.47,6181.0,431.84,433.61,431.66,433.47,6181.0
2021-09-28 14:30:00,432.93,434.99,432.92,434.82,2541.0,432.93,434.99,432.92,434.82,2541.0
2021-09-28 15:00:00,434.86,435.38,433.69,433.69,2595.0,434.86,435.38,433.69,433.69,2595.0
2021-09-28 15:30:00,433.5,434.55,431.69,432.08,25764.0,433.5,434.55,431.69,432.08,25764.0
2021-09-29 09:30:00,434.45,434.63,432.68,433.63,3298.0,434.45,434.63,432.68,433.63,3298.0
2021-09-29 10:00:00,435.47,435.47,433.68,434.88,3944.0,435.47,435.47,433.68,434.88,3944.0
2021-09-29 10:30:00,434.5,435.41,433.88,435.3,4721.0,434.5,435.41,433.88,435.3,4721.0
2021-09-29 11:00:00,435.96,435.96,433.74,433.77,4212.0,435.96,435.96,433.74,433.77,4212.0
2021-09-29 11:30:00,433.53,434.53,433.46,434.35,3724.0,433.53,434.53,433.46,434.35,3724.0
2021-09-29 12:00:00,434.27,434.51,433.69,434.05,7272.0,434.27,434.51,433.69,434.05,7272.0
2021-09-29 12:30:00,434.28,434.41,433.8,433.99,5800.0,434.28,434.41,433.8,433.99,5800.0
2021-09-29 13:00:00,433.18,433.9,432.81,432.87,3211.0,433.18,433.9,432.81,432.87,3211.0
2021-09-29 13:30:00,432.98,433.5,432.81,433.37,3320.0,432.98,433.5,432.81,433.37,3320.0
2021-09-29 14:00:00,433.5,434.8,433.47,434.36,1928.0,433.5,434.8,433.47,434.36,1928.0
2021-09-29 14:30:00,434.86,435.21,434.26,434.26,4700.0,434.86,435.21,434.26,434.26,4700.0
2021-09-29 15:00:00,433.93,434.06,433.21,434.06,4610.0,433.93,434.06,433.21,434.06,4610.0
2021-09-29 15:30:00,433.88,434.31,432.02,432.51,41503.0,433.88,434.31,432.02,432.51,41503.0
2021-09-30 09:30:00,434.09,435.15,433.79,434.29,4256.0,434.09,435.15,433.79,434.29,4256.0
2021-09-30 10:00:00,434.17,435.13,433.12,434.55,12389.0,434.17,435.13,433.12,434.55,12389.0
2021-09-30 10:30:00,434.1,435.2,433.6,434.25,4821.0,434.1,435.2,433.6,434.25,4821.0
2021-09-30 11:00:00,434.06,438.34,434.01,435.71,22215.0,434.06,438.34,434.01,435.71,22215.0
2021-09-30 11:30:00,435.69,435.69,433.68,433.89,3648.0,435.69,435.69,433.68,433.89,3648.0
2021-09-30 12:00:00,433.64,433.64,431.44,431.74,13419.0,433.64,433.64,431.44,431.74,13419.0
2021-09-30 12:30:00,431.55,431.78,430.54,430.97,5864.0,431.55,431.78,430.54,430.97,5864.0
2021-09-30 13:00:00,431.35,432.64,431.35,431.68,4073.0,431.35,432.64,431.35,431.68,4073.0
2021-09-30 13:30:00,431.49,431.49,430.11,431.37,12574.0,431.49,431.49,430.11,431.37,12574.0
2021-09-30 14:00:00,431.68,434.23,431.68,433.06,11890.0,431.68,434.23,431.68,433.06,11890.0
2021-09-30 14:30:00,433.09,434.34,432.68,432.93,6793.0,433.09,434.34,432.68,432.93,6793.0
2021-09-30 15:00:00,432.37,433.46,432.18,433.0,9131.0,432.37,433.46,432.18,433.0,9131.0
2021-09-30 15:30:00,432.81,434.25,429.26,429.56,52150.0,432.81,434.25,429.26,429.56,52150.0
2021-10-01 09:30:00,431.96,434.89,430.47,431.28,5961.0,431.96,434.89,430.47,431.28,5961.0
2021-10-01 10:00:00,432.37,433.04,430.14,432.04,14314.0,432.37,433.04,430.14,432.04,14314.0
2021-10-01 10:30:00,431.91,434.17,431.82,432.76,17842.0,431.91,434.17,431.82,432.76,17842.0
2021-10-01 11:00:00,433.49,434.5,432.47,433.84,3327.0,433.49,434.5,432.47,433.84,3327.0
2021-10-01 11:30:00,433.79,435.0,432.79,433.73,9259.0,433.79,435.0,432.79,433.73,9259.0
2021-10-01 12:00:00,434.16,435.86,433.85,435.82,26784.0,434.16,435.86,433.85,435.82,26784.0
2021-10-01 12:30:00,436.14,436.82,436.0,436.01,3430.0,436.14,436.82,436.0,436.01,3430.0
2021-10-01 13:00:00,435.95,436.87,435.66,436.67,3185.0,435.95,436.87,435.66,436.67,3185.0
2021-10-01 13:30:00,436.77,439.26,436.68,438.16,5414.0,436.77,439.26,436.68,438.16,5414.0
2021-10-01 14:00:00,438.57,439.46,438.04,438.71,14631.0,438.57,439.46,438.04,438.71,14631.0
2021-10-01 14:30:00,438.52,439.41,437.56,438.56,7763.0,438.52,439.41,437.56,438.56,7763.0
2021-10-01 15:00:00,438.66,440.3,438.66,438.96,5164.0,438.66,440.3,438.66,438.96,5164.0
2021-10-01 15:30:00,438.77,438.77,436.78,437.42,30091.0,438.77,438.77,436.78,437.42,30091.0
2021-10-04 09:30:00,435.93,437.67,433.65,436.75,40617.0,435.93,437.67,433.65,436.75,40617.0
2021-10-04 10:00:00,436.29,436.29,429.38,429.38,5813.0,436.29,436.29,429.38,429.38,5813.0
2021-10-04 10:30:00,429.65,429.65,424.14,425.5,7919.0,429.65,429.65,424.14,425.5,7919.0
2021-10-04 11:00:00,424.66,427.62,424.66,427.62,10085.0,424.66,427.62,424.66,427.62,10085.0
2021-10-04 11:30:00,427.65,429.53,426.4,429.21,6810.0,427.65,429.53,426.4,429.21,6810.0
2021-10-04 12:00:00,428.55,429.47,428.27,428.96,3052.0,428.55,429.47,428.27,428.96,3052.0
2021-10-04 12:30:00,428.95,429.13,427.3,427.3,7536.0,428.95,429.13,427.3,427.3,7536.0
2021-10-04 13:00:00,427.27,428.13,426.62,427.17,17010.0,427.27,428.13,426.62,427.17,17010.0
2021-10-04 13:30:00,427.48,427.7,426.9,427.43,14641.0,427.48,427.7,426.9,427.43,14641.0
2021-10-04 14:00:00,427.56,429.93,427.47,429.3,3251.0,427.56,429.93,427.47,429.3,3251.0
2021-10-04 14:30:00,429.75,430.23,429.21,429.93,3691.0,429.75,430.23,429.21,429.93,3691.0
2021-10-04 15:00:00,430.09,430.69,429.25,429.48,2744.0,430.09,430.69,429.25,429.48,2744.0
2021-10-04 15:30:00,429.89,430.71,428.48,429.96,31424.0,429.89,430.71,428.48,429.96,31424.0
2021-10-05 09:30:00,431.94,432.36,429.31,430.92,4219.0,431.94,432.36,429.31,430.92,4219.0
2021-10-05 10:00:00,431.42,432.48,430.5,432.25,4467.0,431.42,432.48,430.5,432.25,4467.0
2021-10-05 10:30:00,432.06,432.88,431.58,432.46,2926.0,432.06,432.88,431.58,432.46,2926.0
2021-10-05 11:00:00,432.93,433.45,432.64,432.67,1818.0,432.93,433.45,432.64,432.67,1818.0
2021-10-05 11:30:00,432.39,432.39,430.54,430.99,2700.0,432.39,432.39,430.54,430.99,2700.0
2021-10-05 12:00:00,431.3,432.01,430.48,430.48,3600.0,431.3,432.01,430.48,430.48,3600.0
2021-10-05 12:30:00,430.27,430.86,430.27,430.86,2700.0,430.27,430.86,430.27,430.86,2700.0
2021-10-05 13:00:00,431.09,431.67,430.94,431.11,2912.0,431.09,431.67,430.94,431.11,2912.0
2021-10-05 13:30:00,431.48,431.83,431.08,431.46,3000.0,431.48,431.83,431.08,431.46,3000.0
2021-10-05 14:00:00,431.33,432.0,430.67,432.0,72068.0,431.33,432.0,430.67,432.0,72068.0
2021-10-05 14:30:00,431.99,432.03,430.91,431.14,40806.0,431.99,432.03,430.91,431.14,40806.0
2021-10-05 15:00:00,431.02,431.02,430.43,430.55,3291.0,431.02,431.02,430.43,430.55,3291.0
2021-10-05 15:30:00,430.78,431.34,428.55,429.06,15387.0,430.78,431.34,428.55,429.06,15387.0
2021-10-06 09:30:00,425.11,427.68,423.75,423.75,2404.0,425.11,427.68,423.75,423.75,2404.0
2021-10-06 10:00:00,423.8,427.4,422.42,427.35,11132.0,423.8,427.4,422.42,427.35,11132.0
2021-10-06 10:30:00,427.0,428.06,426.35,427.47,7023.0,427.0,428.06,426.35,427.47,7023.0
2021-10-06 11:00:00,426.73,427.13,425.91,426.95,7262.0,426.73,427.13,425.91,426.95,7262.0
2021-10-06 11:30:00,427.06,427.82,426.23,427.82,3736.0,427.06,427.82,426.23,427.82,3736.0
2021-10-06 12:00:00,428.31,428.31,426.86,427.19,9159.0,428.31,428.31,426.86,427.19,9159.0
2021-10-06 12:30:00,427.21,427.67,426.5,427.04,13791.0,427.21,427.67,426.5,427.04,13791.0
2021-10-06 13:00:00,426.32,427.35,425.28,427.35,2053.0,426.32,427.35,425.28,427.35,2053.0
2021-10-06 13:30:00,427.18,428.67,427.16,428.5,2150.0,427.18,428.67,427.16,428.5,2150.0
2021-10-06 14:00:00,428.63,429.68,428.62,429.22,3646.0,428.63,429.68,428.62,429.22,3646.0
2021-10-06 14:30:00,429.09,429.65,428.07,428.07,4606.0,429.09,429.65,428.07,428.07,4606.0
2021-10-06 15:00:00,427.71,428.35,427.67,428.27,5314.0,427.71,428.35,427.67,428.27,5314.0
2021-10-06 15:30:00,428.02,429.35,426.99,429.09,43029.0,428.02,429.35,426.99,429.09,43029.0
2021-10-07 09:30:00,432.56,433.99,431.98,433.67,13537.0,432.56,433.99,431.98,433.67,13537.0
2021-10-07 10:00:00,434.18,436.2,433.86,435.4,4225.0,434.18,436.2,433.86,435.4,4225.0
2021-10-07 10:30:00,435.76,436.01,434.15,435.44,2355.0,435.76,436.01,434.15,435.44,2355.0
2021-10-07 11:00:00,435.57,435.57,434.11,434.17,4653.0,435.57,435.57,434.11,434.17,4653.0
2021-10-07 11:30:00,434.46,434.78,433.73,433.93,2868.0,434.46,434.78,433.73,433.93,2868.0
2021-10-07 12:00:00,433.89,434.17,432.83,433.41,5924.0,433.89,434.17,432.83,433.41,5924.0
2021-10-07 12:30:00,433.43,433.45,432.79,433.12,4200.0,433.43,433.45,432.79,433.12,4200.0
2021-10-07 13:00:00,433.49,433.68,433.03,433.35,2900.0,433.49,433.68,433.03,433.35,2900.0
2021-10-07 13:30:00,433.67,434.0,432.73,433.09,6854.0,433.67,434.0,432.73,433.09,6854.0
2021-10-07 14:00:00,433.05,433.16,431.8,431.81,5254.0,433.05,433.16,431.8,431.81,5254.0
2021-10-07 14:30:00,432.06,432.12,430.54,430.54,3560.0,432.06,432.12,430.54,430.54,3560.0
2021-10-07 15:00:00,430.2,431.62,430.18,430.99,6323.0,430.2,431.62,430.18,430.99,6323.0
2021-10-07 15:30:00,431.05,431.3,429.2,429.24,24945.0,431.05,431.3,429.2,429.24,24945.0
2021-10-08 09:30:00,429.92,429.98,427.34,429.31,4153.0,429.92,429.98,427.34,429.31,4153.0
2021-10-08 10:00:00,429.5,430.22,429.19,429.39,13549.0,429.5,430.22,429.19,429.39,13549.0
2021-10-08 10:30:00,429.41,429.41,427.0,427.49,7478.0,429.41,429.41,427.0,427.49,7478.0
2021-10-08 11:00:00,426.55,426.55,424.21,425.06,6680.0,426.55,426.55,424.21,425.06,6680.0
2021-10-08 11:30:00,425.11,425.15,423.45,423.94,3339.0,425.11,425.15,423.45,423.94,3339.0
2021-10-08 12:00:00,423.85,424.08,423.55,423.8,2649.0,423.85,424.08,423.55,423.8,2649.0
2021-10-08 12:30:00,423.88,424.56,423.88,424.19,2525.0,423.88,424.56,423.88,424.19,2525.0
2021-10-08 13:00:00,423.99,424.02,422.34,422.94,3869.0,423.99,424.02,422.34,422.94,3869.0
2021-10-08 13:30:00,423.07,424.07,423.07,423.73,26087.0,423.07,424.07,423.07,423.73,26087.0
2021-10-08 14:00:00,423.54,424.9,422.87,423.0,14845.0,423.54,424.9,422.87,423.0,14845.0
2021-10-08 14:30:00,423.19,423.91,422.88,423.78,8284.0,423.19,423.91,422.88,423.78,8284.0
2021-10-08 15:00:00,423.81,424.08,423.48,423.84,9322.0,423.81,424.08,423.48,423.84,9322.0
2021-10-08 15:30:00,423.85,423.86,421.17,422.92,33150.0,423.85,423.86,421.17,422.92,33150.0
2021-10-11 09:30:00,422.94,424.08,421.31,424.08,4111.0,422.94,424.08,421.31,424.08,4111.0
2021-10-11 10:00:00,424.23,425.23,424.23,425.02,1612.0,424.23,425.23,424.23,425.02,1612.0
2021-10-11 10:30:00,425.01,425.67,424.98,425.34,9641.0,425.01,425.67,424.98,425.34,9641.0
2021-10-11 11:00:00,425.46,426.47,425.0,426.33,18809.0,425.46,426.47,425.0,426.33,18809.0
2021-10-11 11:30:00,426.55,427.71,426.55,427.2,3025.0,426.55,427.71,426.55,427.2,3025.0
2021-10-11 12:00:00,427.0,427.07,425.52,426.28,2078.0,427.0,427.07,425.52,426.28,2078.0
2021-10-11 12:30:00,425.69,425.69,424.73,425.21,1357.0,425.69,425.69,424.73,425.21,1357.0
2021-10-11 13:00:00,425.27,425.42,423.83,423.97,2047.0,425.27,425.42,423.83,423.97,2047.0
2021-10-11 13:30:00,424.1,424.4,423.74,424.38,1200.0,424.1,424.4,423.74,424.38,1200.0
2021-10-11 14:00:00,424.0,425.07,424.0,424.48,1760.0,424.0,425.07,424.0,424.48,1760.0
2021-10-11 14:30:00,424.82,424.82,423.95,423.95,2480.0,424.82,424.82,423.95,423.95,2480.0
2021-10-11 15:00:00,424.93,425.22,423.76,423.76,1911.0,424.93,425.22,423.76,423.76,1911.0
2021-10-11 15:30:00,423.67,424.36,422.44,422.45,14248.0,423.67,424.36,422.44,422.45,14248.0
2021-10-12 09:30:00,423.44,425.42,422.01,425.22,3476.0,423.44,425.42,422.01,425.22,3476.0
2021-10-12 10:00:00,425.2,426.38,423.89,426.37,21509.0,425.2,426.38,423.89,426.37,21509.0
2021-10-12 10:30:00,426.56,428.55,425.74,427.25,6940.0,426.56,428.55,425.74,427.25,6940.0
2021-10-12 11:00:00,427.4,428.42,425.76,427.14,7905.0,427.4,428.42,425.76,427.14,7905.0
2021-10-12 11:30:00,427.16,428.15,426.67,426.68,3504.0,427.16,428.15,426.67,426.68,3504.0
2021-10-12 12:00:00,427.49,428.1,427.1,427.57,13503.0,427.49,428.1,427.1,427.57,13503.0
2021-10-12 12:30:00,427.69,427.89,427.24,427.5,8079.0,427.69,427.89,427.24,427.5,8079.0
2021-10-12 13:00:00,426.54,426.54,425.83,426.5,1700.0,426.54,426.54,425.83,426.5,1700.0
2021-10-12 13:30:00,426.87,426.87,425.9,426.12,2381.0,426.87,426.87,425.9,426.12,2381.0
2021-10-12 14:00:00,425.83,426.96,425.59,426.38,2153.0,425.83,426.96,425.59,426.38,2153.0
2021-10-12 14:30:00,426.73,426.8,425.94,426.34,6323.0,426.73,426.8,425.94,426.34,6323.0
2021-10-12 15:00:00,426.1,426.41,424.03,424.68,2238.0,426.1,426.41,424.03,424.68,2238.0
2021-10-12 15:30:00,425.06,425.28,423.75,424.36,15259.0,425.06,425.28,423.75,424.36,15259.0
2021-10-13 09:30:00,422.84,423.77,421.73,421.73,3015.0,422.84,423.77,421.73,421.73,3015.0
2021-10-13 10:00:00,422.86,422.86,419.65,419.65,6319.0,422.86,422.86,419.65,419.65,6319.0
2021-10-13 10:30:00,419.64,420.87,419.4,420.22,2935.0,419.64,420.87,419.4,420.22,2935.0
2021-10-13 11:00:00,420.19,420.53,419.83,420.46,3033.0,420.19,420.53,419.83,420.46,3033.0
2021-10-13 11:30:00,420.24,422.49,419.66,421.45,3972.0,420.24,422.49,419.66,421.45,3972.0
2021-10-13 12:00:00,421.15,423.14,420.77,423.14,6886.0,421.15,423.14,420.77,423.14,6886.0
2021-10-13 12:30:00,423.23,423.23,421.94,422.25,2337.0,423.23,423.23,421.94,422.25,2337.0
2021-10-13 13:00:00,422.0,423.44,421.87,423.27,4755.0,422.0,423.44,421.87,423.27,4755.0
2021-10-13 13:30:00,423.56,424.17,423.36,423.67,2601.0,423.56,424.17,423.36,423.67,2601.0
2021-10-13 14:00:00,423.77,424.24,422.73,423.68,3946.0,423.77,424.24,422.73,423.68,3946.0
2021-10-13 14:30:00,423.37,423.66,422.7,423.65,5537.0,423.37,423.66,422.7,423.65,5537.0
2021-10-13 15:00:00,423.35,423.82,422.84,422.98,6721.0,423.35,423.82,422.84,422.98,6721.0
2021-10-13 15:30:00,422.93,424.04,422.76,423.71,13043.0,422.93,424.04,422.76,423.71,13043.0
2021-10-14 09:30:00,426.38,429.51,425.38,428.35,4298.0,426.38,429.51,425.38,428.35,4298.0
2021-10-14 10:00:00,428.35,429.75,428.34,429.42,4699.0,428.35,429.75,428.34,429.42,4699.0
2021-10-14 10:30:00,429.66,429.86,428.72,429.24,3142.0,429.66,429.86,428.72,429.24,3142.0
2021-10-14 11:00:00,429.33,429.33,428.08,428.08,3643.0,429.33,429.33,428.08,428.08,3643.0
2021-10-14 11:30:00,428.01,429.54,428.01,429.21,2172.0,428.01,429.54,428.01,429.21,2172.0
2021-10-14 12:00:00,429.46,430.04,428.66,428.78,4964.0,429.46,430.04,428.66,428.78,4964.0
2021-10-14 12:30:00,428.8,429.14,428.34,428.75,5280.0,428.8,429.14,428.34,428.75,5280.0
2021-10-14 13:00:00,429.0,429.78,428.41,428.42,2988.0,429.0,429.78,428.41,428.42,2988.0
2021-10-14 13:30:00,428.33,429.54,428.33,429.05,2779.0,428.33,429.54,428.33,429.05,2779.0
2021-10-14 14:00:00,429.04,429.04,428.37,428.77,4702.0,429.04,429.04,428.37,428.77,4702.0
2021-10-14 14:30:00,428.63,429.38,428.04,428.81,7908.0,428.63,429.38,428.04,428.81,7908.0
2021-10-14 15:00:00,428.89,428.89,428.1,428.1,8895.0,428.89,428.89,428.1,428.1,8895.0
2021-10-14 15:30:00,428.08,428.48,426.61,428.37,39767.0,428.08,428.48,426.61,428.37,39767.0
2021-10-15 09:30:00,430.75,430.75,427.44,428.98,10384.0,430.75,430.75,427.44,428.98,10384.0
2021-10-15 10:00:00,428.63,429.93,427.49,427.54,12906.0,428.63,429.93,427.49,427.54,12906.0
2021-10-15 10:30:00,427.22,427.62,425.78,426.39,7333.0,427.22,427.62,425.78,426.39,7333.0
2021-10-15 11:00:00,426.15,428.0,425.89,426.55,24923.0,426.15,428.0,425.89,426.55,24923.0
2021-10-15 11:30:00,426.33,427.82,426.17,427.81,15722.0,426.33,427.82,426.17,427.81,15722.0
2021-10-15 12:00:00,427.62,428.99,427.62,428.47,4088.0,427.62,428.99,427.62,428.47,4088.0
2021-10-15 12:30:00,428.55,428.55,427.78,427.79,1400.0,428.55,428.55,427.78,427.79,1400.0
2021-10-15 13:00:00,427.43,427.85,426.89,427.62,1999.0,427.43,427.85,426.89,427.62,1999.0
2021-10-15 13:30:00,427.4,429.37,427.4,429.01,28809.0,427.4,429.37,427.4,429.01,28809.0
2021-10-15 14:00:00,429.3,430.0,428.92,430.0,7811.0,429.3,430.0,428.92,430.0,7811.0
2021-10-15 14:30:00,429.75,429.75,428.61,428.61,11711.0,429.75,429.75,428.61,428.61,11711.0
2021-10-15 15:00:00,428.55,429.14,427.96,428.72,5601.0,428.55,429.14,427.96,428.72,5601.0
2021-10-15 15:30:00,428.58,429.44,427.78,429.42,38072.0,428.58,429.44,427.78,429.42,38072.0
2021-10-18 09:30:00,428.55,429.05,427.57,429.05,8356.0,428.55,429.05,427.57,429.05,8356.0
2021-10-18 10:00:00,429.39,434.45,429.39,434.31,6307.0,429.39,434.45,429.39,434.31,6307.0
2021-10-18 10:30:00,434.42,435.82,434.25,435.54,2672.0,434.42,435.82,434.25,435.54,2672.0
2021-10-18 11:00:00,435.44,436.11,433.82,434.69,18641.0,435.44,436.11,433.82,434.69,18641.0
2021-10-18 11:30:00,434.25,435.62,434.25,435.62,2816.0,434.25,435.62,434.25,435.62,2816.0
2021-10-18 12:00:00,435.68,435.98,435.01,435.01,3600.0,435.68,435.98,435.01,435.01,3600.0
2021-10-18 12:30:00,435.1,435.16,433.77,433.77,1716.0,435.1,435.16,433.77,433.77,1716.0
2021-10-18 13:00:00,433.41,433.71,432.46,432.58,4369.0,433.41,433.71,432.46,432.58,4369.0
2021-10-18 13:30:00,432.67,433.06,432.48,432.48,2407.0,432.67,433.06,432.48,432.48,2407.0
2021-10-18 14:00:00,432.5,432.56,431.87,432.03,1600.0,432.5,432.56,431.87,432.03,1600.0
2021-10-18 14:30:00,431.89,432.08,431.4,431.42,1803.0,431.89,432.08,431.4,431.42,1803.0
2021-10-18 15:00:00,431.45,432.29,431.36,432.11,2625.0,431.45,432.29,431.36,432.11,2625.0
2021-10-18 15:30:00,432.16,433.35,431.79,432.71,22346.0,432.16,433.35,431.79,432.71,22346.0
2021-10-19 09:30:00,432.62,434.35,432.62,433.35,3039.0,432.62,434.35,432.62,433.35,3039.0
2021-10-19 10:00:00,433.3,433.66,432.35,433.66,12348.0,433.3,433.66,432.35,433.66,12348.0
2021-10-19 10:30:00,433.68,434.27,432.43,433.69,10237.0,433.68,434.27,432.43,433.69,10237.0
2021-10-19 11:00:00,434.27,434.3,432.99,434.0,7612.0,434.27,434.3,432.99,434.0,7612.0
2021-10-19 11:30:00,434.03,434.32,433.22,433.23,3616.0,434.03,434.32,433.22,433.23,3616.0
2021-10-19 12:00:00,433.27,433.27,432.05,432.06,3332.0,433.27,433.27,432.05,432.06,3332.0
2021-10-19 12:30:00,432.21,433.12,432.11,432.11,9121.0,432.21,433.12,432.11,432.11,9121.0
2021-10-19 13:00:00,432.05,433.15,431.94,432.78,15665.0,432.05,433.15,431.94,432.78,15665.0
2021-10-19 13:30:00,432.98,433.1,432.35,432.39,3030.0,432.98,433.1,432.35,432.39,3030.0
2021-10-19 14:00:00,432.54,433.0,432.36,433.0,9333.0,432.54,433.0,432.36,433.0,9333.0
2021-10-19 14:30:00,432.78,433.44,432.55,433.28,8679.0,432.78,433.44,432.55,433.28,8679.0
2021-10-19 15:00:00,433.2,435.19,432.62,435.16,7444.0,433.2,435.19,432.62,435.16,7444.0
2021-10-19 15:30:00,435.02,437.64,434.66,436.85,29035.0,435.02,437.64,434.66,436.85,29035.0
2021-10-20 09:30:00,437.68,437.68,435.57,435.57,2437.0,437.68,437.68,435.57,435.57,2437.0
2021-10-20 10:00:00,436.56,440.38,436.14,440.38,5147.0,436.56,440.38,436.14,440.38,5147.0
2021-10-20 10:30:00,440.96,441.2,438.63,438.86,3946.0,440.96,441.2,438.63,438.86,3946.0
2021-10-20 11:00:00,439.08,440.55,439.04,440.55,4923.0,439.08,440.55,439.04,440.55,4923.0
2021-10-20 11:30:00,440.8,442.5,440.8,442.5,4562.0,440.8,442.5,440.8,442.5,4562.0
2021-10-20 12:00:00,442.07,442.45,441.19,441.27,2900.0,442.07,442.45,441.19,441.27,2900.0
2021-10-20 12:30:00,441.52,442.14,441.52,441.92,1761.0,441.52,442.14,441.52,441.92,1761.0
2021-10-20 13:00:00,441.71,441.71,440.37,440.67,2010.0,441.71,441.71,440.37,440.67,2010.0
2021-10-20 13:30:00,440.6,440.82,439.64,440.71,6101.0,440.6,440.82,439.64,440.71,6101.0
2021-10-20 14:00:00,440.67,441.11,440.08,440.12,8638.0,440.67,441.11,440.08,440.12,8638.0
2021-10-20 14:30:00,440.37,441.11,440.37,440.9,3931.0,440.37,441.11,440.37,440.9,3931.0
2021-10-20 15:00:00,440.94,441.08,439.98,440.08,4357.0,440.94,441.08,439.98,440.08,4357.0
2021-10-20 15:30:00,440.09,440.35,438.76,439.37,24348.0,440.09,440.35,438.76,439.37,24348.0
2021-10-21 09:30:00,438.26,440.49,438.26,439.62,1841.0,438.26,440.49,438.26,439.62,1841.0
2021-10-21 10:00:00,440.06,440.06,438.76,439.36,2660.0,440.06,440.06,438.76,439.36,2660.0
2021-10-21 10:30:00,439.26,440.06,439.14,439.72,1785.0,439.26,440.06,439.14,439.72,1785.0
2021-10-21 11:00:00,439.23,440.31,438.68,438.82,13080.0,439.23,440.31,438.68,438.82,13080.0
2021-10-21 11:30:00,439.09,440.11,439.08,439.75,4402.0,439.09,440.11,439.08,439.75,4402.0
2021-10-21 12:00:00,439.8,441.09,439.79,440.75,2475.0,439.8,441.09,439.79,440.75,2475.0
2021-10-21 12:30:00,440.53,440.69,439.02,439.24,2911.0,440.53,440.69,439.02,439.24,2911.0
2021-10-21 13:00:00,439.26,439.76,438.92,439.76,1689.0,439.26,439.76,438.92,439.76,1689.0
2021-10-21 13:30:00,439.98,440.02,439.27,439.77,2179.0,439.98,440.02,439.27,439.77,2179.0
2021-10-21 14:00:00,440.15,441.9,440.15,441.83,10141.0,440.15,441.9,440.15,441.83,10141.0
2021-10-21 14:30:00,441.75,441.97,441.49,441.89,2453.0,441.75,441.97,441.49,441.89,2453.0
2021-10-21 15:00:00,442.08,442.85,441.9,442.85,2503.0,442.08,442.85,441.9,442.85,2503.0
2021-10-21 15:30:00,442.9,444.45,442.58,444.2,23335.0,442.9,444.45,442.58,444.2,23335.0
2021-10-22 09:30:00,444.89,449.19,442.68,449.18,4162.0,444.89,449.19,442.68,449.18,4162.0
2021-10-22 10:00:00,448.62,450.32,448.62,449.25,6442.0,448.62,450.32,448.62,449.25,6442.0
2021-10-22 10:30:00,449.25,449.69,447.85,448.34,9117.0,449.25,449.69,447.85,448.34,9117.0
2021-10-22 11:00:00,447.71,448.7,446.37,446.47,8775.0,447.71,448.7,446.37,446.47,8775.0
2021-10-22 11:30:00,445.2,446.07,444.09,445.25,3880.0,445.2,446.07,444.09,445.25,3880.0
2021-10-22 12:00:00,445.12,446.08,444.71,445.6,3713.0,445.12,446.08,444.71,445.6,3713.0
2021-10-22 12:30:00,446.07,447.48,446.07,446.85,2913.0,446.07,447.48,446.07,446.85,2913.0
2021-10-22 13:00:00,446.82,447.64,446.82,447.58,3099.0,446.82,447.64,446.82,447.58,3099.0
2021-10-22 13:30:00,447.45,448.69,447.45,448.31,4190.0,447.45,448.69,447.45,448.31,4190.0
2021-10-22 14:00:00,448.7,450.13,448.57,450.13,2360.0,448.7,450.13,448.57,450.13,2360.0
2021-10-22 14:30:00,450.13,450.13,448.55,448.74,5838.0,450.13,450.13,448.55,448.74,5838.0
2021-10-22 15:00:00,448.07,448.31,446.02,446.28,3336.0,448.07,448.31,446.02,446.28,3336.0
2021-10-22 15:30:00,446.84,447.4,445.63,446.34,31734.0,446.84,447.4,445.63,446.34,31734.0
2021-10-25 09:30:00,447.02,448.71,443.96,445.0,11849.0,447.02,448.71,443.96,445.0,11849.0
2021-10-25 10:00:00,446.99,447.39,446.07,447.19,2142.0,446.99,447.39,446.07,447.19,2142.0
2021-10-25 10:30:00,447.46,448.54,447.35,448.54,3636.0,447.46,448.54,447.35,448.54,3636.0
2021-10-25 11:00:00,448.2,449.33,447.68,449.33,2897.0,448.2,449.33,447.68,449.33,2897.0
2021-10-25 11:30:00,449.25,449.8,448.56,448.99,3349.0,449.25,449.8,448.56,448.99,3349.0
2021-10-25 12:00:00,448.89,449.35,447.94,447.94,3832.0,448.89,449.35,447.94,447.94,3832.0
2021-10-25 12:30:00,447.57,447.57,446.79,447.04,2613.0,447.57,447.57,446.79,447.04,2613.0
2021-10-25 13:00:00,447.23,448.21,447.23,447.4,2751.0,447.23,448.21,447.23,447.4,2751.0
2021-10-25 13:30:00,446.98,446.98,446.14,446.71,1804.0,446.98,446.98,446.14,446.71,1804.0
2021-10-25 14:00:00,446.58,446.58,446.1,446.41,3107.0,446.58,446.58,446.1,446.41,3107.0
2021-10-25 14:30:00,446.24,446.32,444.99,445.9,7571.0,446.24,446.32,444.99,445.9,7571.0
2021-10-25 15:00:00,445.44,445.95,444.32,444.63,5265.0,445.44,445.95,444.32,444.63,5265.0
2021-10-25 15:30:00,444.88,445.78,444.82,445.26,27216.0,444.88,445.78,444.82,445.26,27216.0
2021-10-26 09:30:00,444.16,444.73,441.32,443.45,9798.0,444.16,444.73,441.32,443.45,9798.0
2021-10-26 10:00:00,443.39,446.43,443.39,446.11,11086.0,443.39,446.43,443.39,446.11,11086.0
2021-10-26 10:30:00,445.0,446.15,444.78,445.91,6985.0,445.0,446.15,444.78,445.91,6985.0
2021-10-26 11:00:00,445.87,446.4,442.85,442.85,4633.0,445.87,446.4,442.85,442.85,4633.0
2021-10-26 11:30:00,442.75,443.77,442.29,443.22,15836.0,442.75,443.77,442.29,443.22,15836.0
2021-10-26 12:00:00,443.33,443.53,441.67,442.35,3326.0,443.33,443.53,441.67,442.35,3326.0
2021-10-26 12:30:00,442.39,442.53,439.94,440.68,5302.0,442.39,442.53,439.94,440.68,5302.0
2021-10-26 13:00:00,440.36,441.92,440.23,441.24,5175.0,440.36,441.92,440.23,441.24,5175.0
2021-10-26 13:30:00,441.01,441.64,440.21,440.64,14059.0,441.01,441.64,440.21,440.64,14059.0
2021-10-26 14:00:00,440.98,442.66,440.85,442.66,2711.0,440.98,442.66,440.85,442.66,2711.0
2021-10-26 14:30:00,442.89,443.0,441.69,442.23,3705.0,442.89,443.0,441.69,442.23,3705.0
2021-10-26 15:00:00,442.07,442.96,440.84,440.86,10851.0,442.07,442.96,440.84,440.86,10851.0
2021-10-26 15:30:00,440.79,440.85,435.92,437.63,75476.0,440.79,440.85,435.92,437.63,75476.0
2021-10-27 09:30:00,457.99,462.19,445.41,459.61,65912.0,457.99,462.19,445.41,459.61,65912.0
2021-10-27 10:00:00,459.17,461.38,455.26,455.89,27366.0,459.17,461.38,455.26,455.89,27366.0
2021-10-27 10:30:00,455.63,456.04,450.28,452.11,38411.0,455.63,456.04,450.28,452.11,38411.0
2021-10-27 11:00:00,451.9,457.76,451.89,457.76,16493.0,451.9,457.76,451.89,457.76,16493.0
2021-10-27 11:30:00,457.71,458.04,454.18,456.03,10912.0,457.71,458.04,454.18,456.03,10912.0
2021-10-27 12:00:00,455.83,457.71,455.02,455.08,14266.0,455.83,457.71,455.02,455.08,14266.0
2021-10-27 12:30:00,455.33,455.51,452.85,453.44,9538.0,455.33,455.51,452.85,453.44,9538.0
2021-10-27 13:00:00,453.28,456.24,453.07,455.79,16334.0,453.28,456.24,453.07,455.79,16334.0
2021-10-27 13:30:00,455.97,457.63,455.71,455.91,10127.0,455.97,457.63,455.71,455.91,10127.0
2021-10-27 14:00:00,455.63,455.63,453.17,453.8,11876.0,455.63,455.63,453.17,453.8,11876.0
2021-10-27 14:30:00,453.61,458.28,453.49,457.42,17928.0,453.61,458.28,453.49,457.42,17928.0
2021-10-27 15:00:00,457.5,457.73,453.89,453.89,13647.0,457.5,457.73,453.89,453.89,13647.0
2021-10-27 15:30:00,453.9,455.68,452.11,452.26,59196.0,453.9,455.68,452.11,452.26,59196.0
2021-10-28 09:30:00,452.21,454.07,448.19,450.86,14078.0,452.21,454.07,448.19,450.86,14078.0
2021-10-28 10:00:00,450.39,453.71,450.38,453.53,8533.0,450.39,453.71,450.38,453.53,8533.0
2021-10-28 10:30:00,453.57,453.93,449.98,451.82,7247.0,453.57,453.93,449.98,451.82,7247.0
2021-10-28 11:00:00,451.31,452.47,450.71,451.21,6110.0,451.31,452.47,450.71,451.21,6110.0
2021-10-28 11:30:00,451.24,451.37,447.96,448.88,6612.0,451.24,451.37,447.96,448.88,6612.0
2021-10-28 12:00:00,448.87,449.81,445.0,445.66,13031.0,448.87,449.81,445.0,445.66,13031.0
2021-10-28 12:30:00,445.26,446.87,445.26,446.08,10273.0,445.26,446.87,445.26,446.08,10273.0
2021-10-28 13:00:00,446.35,446.85,444.59,445.53,13483.0,446.35,446.85,444.59,445.53,13483.0
2021-10-28 13:30:00,445.43,445.77,444.9,445.43,6438.0,445.43,445.77,444.9,445.43,6438.0
2021-10-28 14:00:00,445.76,447.15,444.56,446.64,12064.0,445.76,447.15,444.56,446.64,12064.0
2021-10-28 14:30:00,446.56,447.05,446.03,447.05,4775.0,446.56,447.05,446.03,447.05,4775.0
2021-10-28 15:00:00,446.64,447.19,445.93,445.93,4758.0,446.64,447.19,445.93,445.93,4758.0
2021-10-28 15:30:00,445.82,446.99,444.86,446.43,28797.0,445.82,446.99,444.86,446.43,28797.0
2021-10-29 09:30:00,445.17,450.35,444.77,446.95,25667.0,445.17,450.35,444.77,446.95,25667.0
2021-10-29 10:00:00,447.09,449.02,446.52,448.92,10981.0,447.09,449.02,446.52,448.92,10981.0
2021-10-29 10:30:00,448.91,450.64,448.6,449.54,8627.0,448.91,450.64,448.6,449.54,8627.0
2021-10-29 11:00:00,449.56,450.34,449.06,450.16,12504.0,449.56,450.34,449.06,450.16,12504.0
2021-10-29 11:30:00,450.14,452.67,450.14,452.67,7944.0,450.14,452.67,450.14,452.67,7944.0
2021-10-29 12:00:00,452.97,455.35,452.4,453.92,21035.0,452.97,455.35,452.4,453.92,21035.0
2021-10-29 12:30:00,453.92,453.92,450.62,450.68,3605.0,453.92,453.92,450.62,450.68,3605.0
2021-10-29 13:00:00,450.61,450.79,448.43,448.57,4312.0,450.61,450.79,448.43,448.57,4312.0
2021-10-29 13:30:00,448.69,454.74,448.69,454.74,49791.0,448.69,454.74,448.69,454.74,49791.0
2021-10-29 14:00:00,454.95,456.29,454.2,454.85,30701.0,454.95,456.29,454.2,454.85,30701.0
2021-10-29 14:30:00,454.76,455.11,453.72,454.45,20698.0,454.76,455.11,453.72,454.45,20698.0
2021-10-29 15:00:00,454.36,454.36,449.74,450.07,5836.0,454.36,454.36,449.74,450.07,5836.0
2021-10-29 15:30:00,450.1,451.58,449.18,449.55,34602.0,450.1,451.58,449.18,449.55,34602.0
2021-11-01 09:30:00,448.76,448.76,444.37,444.7,9925.0,448.76,448.76,444.37,444.7,9925.0
2021-11-01 10:00:00,444.66,444.83,441.08,441.41,5836.0,444.66,444.83,441.08,441.41,5836.0
2021-11-01 10:30:00,441.05,441.65,439.73,441.65,7169.0,441.05,441.65,439.73,441.65,7169.0
2021-11-01 11:00:00,441.84,444.21,441.76,443.99,9046.0,441.84,444.21,441.76,443.99,9046.0
2021-11-01 11:30:00,443.92,446.09,443.49,446.09,28161.0,443.92,446.09,443.49,446.09,28161.0
2021-11-01 12:00:00,446.4,448.8,446.4,448.63,7050.0,446.4,448.8,446.4,448.63,7050.0
2021-11-01 12:30:00,448.63,448.77,447.59,448.29,5510.0,448.63,448.77,447.59,448.29,5510.0
2021-11-01 13:00:00,448.19,449.27,448.03,448.94,5454.0,448.19,449.27,448.03,448.94,5454.0
2021-11-01 13:30:00,449.11,449.91,449.11,449.35,3420.0,449.11,449.91,449.11,449.35,3420.0
2021-11-01 14:00:00,449.27,450.4,448.87,450.26,4185.0,449.27,450.4,448.87,450.26,4185.0
2021-11-01 14:30:00,450.52,451.52,450.42,451.31,6134.0,450.52,451.52,450.42,451.31,6134.0
2021-11-01 15:00:00,451.06,452.28,451.03,451.3,5839.0,451.06,452.28,451.03,451.3,5839.0
2021-11-01 15:30:00,451.66,451.68,450.21,450.64,19884.0,451.66,451.68,450.21,450.64,19884.0
2021-11-02 09:30:00,453.3,455.81,452.92,452.92,6430.0,453.3,455.81,452.92,452.92,6430.0
2021-11-02 10:00:00,453.28,453.51,452.81,452.81,400.0,453.28,453.51,452.81,452.81,400.0
2021-11-02 10:30:00,451.33,451.33,449.05,449.31,836.0,451.33,451.33,449.05,449.31,836.0
2021-11-02 11:00:00,449.29,451.79,449.28,450.1,5639.0,449.29,451.79,449.28,450.1,5639.0
2021-11-02 11:30:00,450.29,451.42,449.49,449.64,3248.0,450.29,451.42,449.49,449.64,3248.0
2021-11-02 12:00:00,449.76,450.37,449.68,449.68,1203.0,449.76,450.37,449.68,449.68,1203.0
2021-11-02 12:30:00,449.9,449.9,448.54,448.54,1455.0,449.9,449.9,448.54,448.54,1455.0
2021-11-02 13:00:00,448.5,448.5,447.08,447.08,2004.0,448.5,448.5,447.08,447.08,2004.0
2021-11-02 13:30:00,446.64,447.31,446.29,446.91,2892.0,446.64,447.31,446.29,446.91,2892.0
2021-11-02 14:00:00,446.94,448.24,446.93,448.24,2292.0,446.94,448.24,446.93,448.24,2292.0
2021-11-02 14:30:00,448.24,449.08,448.08,448.59,2479.0,448.24,449.08,448.08,448.59,2479.0
2021-11-02 15:00:00,448.69,448.71,448.08,448.17,1020.0,448.69,448.71,448.08,448.17,1020.0
2021-11-02 15:30:00,448.38,449.55,447.82,449.14,22084.0,448.38,449.55,447.82,449.14,22084.0
2021-11-03 09:30:00,446.07,448.45,444.65,444.83,2870.0,446.07,448.45,444.65,444.83,2870.0
2021-11-03 10:00:00,443.53,446.17,443.04,445.33,6294.0,443.53,446.17,443.04,445.33,6294.0
2021-11-03 10:30:00,445.4,445.69,444.89,445.46,3400.0,445.4,445.69,444.89,445.46,3400.0
2021-11-03 11:00:00,445.78,445.78,442.07,442.07,6824.0,445.78,445.78,442.07,442.07,6824.0
2021-11-03 11:30:00,441.68,441.94,440.02,440.28,2661.0,441.68,441.94,440.02,440.28,2661.0
2021-11-03 12:00:00,439.81,441.55,439.53,441.55,4551.0,439.81,441.55,439.53,441.55,4551.0
2021-11-03 12:30:00,442.34,443.01,440.99,441.0,4978.0,442.34,443.01,440.99,441.0,4978.0
2021-11-03 13:00:00,440.79,441.05,440.38,440.79,3239.0,440.79,441.05,440.38,440.79,3239.0
2021-11-03 13:30:00,440.87,443.91,440.53,443.6,18582.0,440.87,443.91,440.53,443.6,18582.0
2021-11-03 14:00:00,443.97,445.98,443.68,445.24,4392.0,443.97,445.98,443.68,445.24,4392.0
2021-11-03 14:30:00,444.85,446.98,444.85,446.69,3206.0,444.85,446.98,444.85,446.69,3206.0
2021-11-03 15:00:00,445.64,445.85,444.62,444.64,3501.0,445.64,445.85,444.62,444.64,3501.0
2021-11-03 15:30:00,444.75,445.43,444.25,445.37,18520.0,444.75,445.43,444.25,445.37,18520.0
2021-11-04 09:30:00,444.1,448.12,443.49,446.92,5173.0,444.1,448.12,443.49,446.92,5173.0
2021-11-04 10:00:00,447.88,449.69,447.39,448.77,3815.0,447.88,449.69,447.39,448.77,3815.0
2021-11-04 10:30:00,448.74,448.74,446.85,447.16,7781.0,448.74,448.74,446.85,447.16,7781.0
2021-11-04 11:00:00,447.65,447.73,446.94,447.63,2240.0,447.65,447.73,446.94,447.63,2240.0
2021-11-04 11:30:00,448.28,450.53,448.13,450.53,15651.0,448.28,450.53,448.13,450.53,15651.0
2021-11-04 12:00:00,450.23,450.63,449.43,449.43,1540.0,450.23,450.63,449.43,449.43,1540.0
2021-11-04 12:30:00,449.09,450.0,448.88,449.0,2101.0,449.09,450.0,448.88,449.0,2101.0
2021-11-04 13:00:00,448.96,449.0,447.83,447.84,3010.0,448.96,449.0,447.83,447.84,3010.0
2021-11-04 13:30:00,447.93,448.77,447.82,448.43,2799.0,447.93,448.77,447.82,448.43,2799.0
2021-11-04 14:00:00,448.03,448.61,447.78,447.79,2021.0,448.03,448.61,447.78,447.79,2021.0
2021-11-04 14:30:00,447.59,448.06,447.36,447.49,2091.0,447.59,448.06,447.36,447.49,2091.0
2021-11-04 15:00:00,447.52,447.79,447.07,447.28,2460.0,447.52,447.79,447.07,447.28,2460.0
2021-11-04 15:30:00,446.99,447.68,446.32,447.6,15715.0,446.99,447.68,446.32,447.6,15715.0
2021-11-05 09:30:00,451.02,455.35,449.36,454.09,6478.0,451.02,455.35,449.36,454.09,6478.0
2021-11-05 10:00:00,453.21,453.24,449.23,449.65,13722.0,453.21,453.24,449.23,449.65,13722.0
2021-11-05 10:30:00,449.65,450.09,448.03,448.03,5656.0,449.65,450.09,448.03,448.03,5656.0
2021-11-05 11:00:00,446.86,447.88,446.86,447.88,1117.0,446.86,447.88,446.86,447.88,1117.0
2021-11-05 11:30:00,447.96,448.05,447.21,447.84,4467.0,447.96,448.05,447.21,447.84,4467.0
2021-11-05 12:00:00,447.27,447.97,447.2,447.4,2726.0,447.27,447.97,447.2,447.4,2726.0
2021-11-05 12:30:00,447.67,447.67,447.3,447.36,600.0,447.67,447.67,447.3,447.36,600.0
2021-11-05 13:00:00,447.87,447.87,443.58,443.78,3135.0,447.87,447.87,443.58,443.78,3135.0
2021-11-05 13:30:00,443.64,444.09,442.09,443.35,5630.0,443.64,444.09,442.09,443.35,5630.0
2021-11-05 14:00:00,443.75,446.41,443.75,446.0,2931.0,443.75,446.41,443.75,446.0,2931.0
2021-11-05 14:30:00,446.38,446.73,445.45,445.8,2273.0,446.38,446.73,445.45,445.8,2273.0
2021-11-05 15:00:00,445.78,446.34,445.57,445.57,4609.0,445.78,446.34,445.57,445.57,4609.0
2021-11-05 15:30:00,445.55,447.05,445.42,446.17,42664.0,445.55,447.05,445.42,446.17,42664.0
2021-11-08 09:30:00,448.35,448.35,444.55,445.77,2467.0,448.35,448.35,444.55,445.77,2467.0
2021-11-08 10:00:00,444.57,447.45,443.22,446.15,6874.0,444.57,447.45,443.22,446.15,6874.0
2021-11-08 10:30:00,446.52,446.52,443.98,445.23,4066.0,446.52,446.52,443.98,445.23,4066.0
2021-11-08 11:00:00,445.63,446.16,443.86,444.15,7408.0,445.63,446.16,443.86,444.15,7408.0
2021-11-08 11:30:00,444.34,444.88,443.47,443.47,6962.0,444.34,444.88,443.47,443.47,6962.0
2021-11-08 12:00:00,443.54,444.0,443.11,443.23,4486.0,443.54,444.0,443.11,443.23,4486.0
2021-11-08 12:30:00,443.4,443.43,442.57,442.69,2931.0,443.4,443.43,442.57,442.69,2931.0
2021-11-08 13:00:00,442.65,444.42,442.34,444.02,11809.0,442.65,444.42,442.34,444.02,11809.0
2021-11-08 13:30:00,444.11,444.22,443.59,444.04,8210.0,444.11,444.22,443.59,444.04,8210.0
2021-11-08 14:00:00,444.14,444.59,443.78,444.2,2462.0,444.14,444.59,443.78,444.2,2462.0
2021-11-08 14:30:00,444.39,444.87,443.61,443.61,3702.0,444.39,444.87,443.61,443.61,3702.0
2021-11-08 15:00:00,443.46,443.62,441.26,441.55,7860.0,443.46,443.62,441.26,441.55,7860.0
2021-11-08 15:30:00,441.47,442.42,441.32,441.65,54431.0,441.47,442.42,441.32,441.65,54431.0
2021-11-09 09:30:00,440.54,442.87,440.54,440.91,3251.0,440.54,442.87,440.54,440.91,3251.0
2021-11-09 10:00:00,441.33,442.14,440.91,441.67,13138.0,441.33,442.14,440.91,441.67,13138.0
2021-11-09 10:30:00,442.4,443.67,441.55,441.55,7857.0,442.4,443.67,441.55,441.55,7857.0
2021-11-09 11:00:00,441.25,441.43,440.52,440.81,6630.0,441.25,441.43,440.52,440.81,6630.0
2021-11-09 11:30:00,440.67,441.69,440.67,441.64,5478.0,440.67,441.69,440.67,441.64,5478.0
2021-11-09 12:00:00,441.37,442.41,440.66,440.66,5232.0,441.37,442.41,440.66,440.66,5232.0
2021-11-09 12:30:00,440.87,441.0,440.12,440.31,7152.0,440.87,441.0,440.12,440.31,7152.0
2021-11-09 13:00:00,440.01,440.07,438.65,438.67,6471.0,440.01,440.07,438.65,438.67,6471.0
2021-11-09 13:30:00,438.72,439.24,438.36,438.53,6635.0,438.72,439.24,438.36,438.53,6635.0
2021-11-09 14:00:00,438.53,439.09,438.14,438.87,4152.0,438.53,439.09,438.14,438.87,4152.0
2021-11-09 14:30:00,438.91,440.41,438.59,440.39,8080.0,438.91,440.41,438.59,440.39,8080.0
2021-11-09 15:00:00,440.58,440.69,438.83,438.96,14273.0,440.58,440.69,438.83,438.96,14273.0
2021-11-09 15:30:00,438.93,439.42,438.53,438.99,38110.0,438.93,439.42,438.53,438.99,38110.0
2021-11-10 09:30:00,438.0,440.05,436.69,439.22,8455.0,438.0,440.05,436.69,439.22,8455.0
2021-11-10 10:00:00,440.52,440.52,438.7,439.37,3565.0,440.52,440.52,438.7,439.37,3565.0
2021-11-10 10:30:00,439.42,441.45,438.86,440.99,25751.0,439.42,441.45,438.86,440.99,25751.0
2021-11-10 11:00:00,440.65,443.12,440.01,443.1,12395.0,440.65,443.12,440.01,443.1,12395.0
2021-11-10 11:30:00,443.13,443.35,441.65,442.97,5740.0,443.13,443.35,441.65,442.97,5740.0
2021-11-10 12:00:00,442.76,445.01,442.75,444.66,8214.0,442.76,445.01,442.75,444.66,8214.0
2021-11-10 12:30:00,444.22,445.38,443.14,443.54,3900.0,444.22,445.38,443.14,443.54,3900.0
2021-11-10 13:00:00,443.65,444.06,442.4,442.81,2540.0,443.65,444.06,442.4,442.81,2540.0
2021-11-10 13:30:00,442.76,442.87,441.54,442.14,1940.0,442.76,442.87,441.54,442.14,1940.0
2021-11-10 14:00:00,441.18,442.73,440.73,440.73,12356.0,441.18,442.73,440.73,440.73,12356.0
2021-11-10 14:30:00,440.83,442.25,440.14,440.38,10829.0,440.83,442.25,440.14,440.38,10829.0
2021-11-10 15:00:00,440.43,441.16,440.34,440.71,7302.0,440.43,441.16,440.34,440.71,7302.0
2021-11-10 15:30:00,440.99,443.77,440.44,443.14,28082.0,440.99,443.77,440.44,443.14,28082.0
2021-11-11 09:30:00,443.77,445.3,442.99,444.81,7952.0,443.77,445.3,442.99,444.81,7952.0
2021-11-11 10:00:00,444.07,444.77,443.97,444.46,3700.0,444.07,444.77,443.97,444.46,3700.0
2021-11-11 10:30:00,444.46,444.5,442.02,442.02,5041.0,444.46,444.5,442.02,442.02,5041.0
2021-11-11 11:00:00,442.74,442.74,440.35,441.53,2548.0,442.74,442.74,440.35,441.53,2548.0
2021-11-11 11:30:00,442.06,442.64,441.46,441.48,2763.0,442.06,442.64,441.46,441.48,2763.0
2021-11-11 12:00:00,441.57,442.34,441.37,442.34,3224.0,441.57,442.34,441.37,442.34,3224.0
2021-11-11 12:30:00,442.37,443.1,442.37,443.04,2621.0,442.37,443.1,442.37,443.04,2621.0
2021-11-11 13:00:00,443.34,443.99,442.78,443.44,4906.0,443.34,443.99,442.78,443.44,4906.0
2021-11-11 13:30:00,443.71,444.56,443.45,444.56,3846.0,443.71,444.56,443.45,444.56,3846.0
2021-11-11 14:00:00,444.23,446.11,444.23,446.08,4324.0,444.23,446.11,444.23,446.08,4324.0
2021-11-11 14:30:00,446.02,446.78,445.05,445.05,5671.0,446.02,446.78,445.05,445.05,5671.0
2021-11-11 15:00:00,445.06,445.1,444.09,444.47,14811.0,445.06,445.1,444.09,444.47,14811.0
2021-11-11 15:30:00,444.47,444.9,443.03,443.89,38709.0,444.47,444.9,443.03,443.89,38709.0
2021-11-12 09:30:00,444.62,444.62,443.07,443.42,2534.0,444.62,444.62,443.07,443.42,2534.0
2021-11-12 10:00:00,442.87,443.43,439.7,440.45,31054.0,442.87,443.43,439.7,440.45,31054.0
2021-11-12 10:30:00,440.45,443.63,439.89,443.0,29113.0,440.45,443.63,439.89,443.0,29113.0
2021-11-12 11:00:00,443.41,443.65,441.98,443.65,9020.0,443.41,443.65,441.98,443.65,9020.0
2021-11-12 11:30:00,442.79,443.0,442.25,442.92,1617.0,442.79,443.0,442.25,442.92,1617.0
2021-11-12 12:00:00,443.59,444.04,442.89,443.48,1910.0,443.59,444.04,442.89,443.48,1910.0
2021-11-12 12:30:00,443.23,443.53,442.61,443.53,3132.0,443.23,443.53,442.61,443.53,3132.0
2021-11-12 13:00:00,443.01,443.39,442.2,442.59,1731.0,443.01,443.39,442.2,442.59,1731.0
2021-11-12 13:30:00,442.64,442.97,442.41,442.75,3417.0,442.64,442.97,442.41,442.75,3417.0
2021-11-12 14:00:00,442.79,442.99,442.68,442.94,1076.0,442.79,442.99,442.68,442.94,1076.0
2021-11-12 14:30:00,442.76,442.88,441.9,442.26,2463.0,442.76,442.88,441.9,442.26,2463.0
2021-11-12 15:00:00,442.56,443.09,442.28,442.76,3504.0,442.56,443.09,442.28,442.76,3504.0
2021-11-12 15:30:00,443.39,444.64,443.39,444.37,14442.0,443.39,444.64,443.39,444.37,14442.0
2021-11-15 09:30:00,445.9,445.9,443.57,445.69,5660.0,445.9,445.9,443.57,445.69,5660.0
2021-11-15 10:00:00,445.35,445.35,443.77,445.05,2850.0,445.35,445.35,443.77,445.05,2850.0
2021-11-15 10:30:00,445.16,447.36,444.6,447.36,2504.0,445.16,447.36,444.6,447.36,2504.0
2021-11-15 11:00:00,447.04,447.92,446.95,446.96,3778.0,447.04,447.92,446.95,446.96,3778.0
2021-11-15 11:30:00,446.21,446.72,445.49,445.49,1700.0,446.21,446.72,445.49,445.49,1700.0
2021-11-15 12:00:00,445.73,446.15,445.15,445.88,2330.0,445.73,446.15,445.15,445.88,2330.0
2021-11-15 12:30:00,445.62,446.66,445.14,446.66,2311.0,445.62,446.66,445.14,446.66,2311.0
2021-11-15 13:00:00,446.41,446.7,446.05,446.09,2398.0,446.41,446.7,446.05,446.09,2398.0
2021-11-15 13:30:00,445.5,445.5,444.45,444.61,1890.0,445.5,445.5,444.45,444.61,1890.0
2021-11-15 14:00:00,444.39,444.53,443.66,444.14,3059.0,444.39,444.53,443.66,444.14,3059.0
2021-11-15 14:30:00,443.83,444.26,443.51,443.65,2661.0,443.83,444.26,443.51,443.65,2661.0
2021-11-15 15:00:00,443.54,444.63,443.19,444.34,15888.0,443.54,444.63,443.19,444.34,15888.0
2021-11-15 15:30:00,444.23,444.37,443.27,443.84,11256.0,444.23,444.37,443.27,443.84,11256.0
2021-11-16 09:30:00,443.56,449.93,443.56,449.37,8833.0,443.56,449.93,443.56,449.37,8833.0
2021-11-16 10:00:00,449.71,452.46,449.71,450.5,8674.0,449.71,452.46,449.71,450.5,8674.0
2021-11-16 10:30:00,450.3,450.55,448.91,449.28,3326.0,450.3,450.55,448.91,449.28,3326.0
2021-11-16 11:00:00,449.22,449.62,449.21,449.43,4997.0,449.22,449.62,449.21,449.43,4997.0
2021-11-16 11:30:00,449.37,449.49,448.81,449.43,5407.0,449.37,449.49,448.81,449.43,5407.0
2021-11-16 12:00:00,449.17,449.17,448.11,448.19,1279.0,449.17,449.17,448.11,448.19,1279.0
2021-11-16 12:30:00,448.45,449.67,448.45,449.51,3249.0,448.45,449.67,448.45,449.51,3249.0
2021-11-16 13:00:00,449.36,449.55,448.65,448.69,3715.0,449.36,449.55,448.65,448.69,3715.0
2021-11-16 13:30:00,449.37,449.41,448.62,448.62,1507.0,449.37,449.41,448.62,448.62,1507.0
2021-11-16 14:00:00,448.18,449.45,448.18,449.32,4936.0,448.18,449.45,448.18,449.32,4936.0
2021-11-16 14:30:00,449.25,451.21,449.2,451.08,3840.0,449.25,451.21,449.2,451.08,3840.0
2021-11-16 15:00:00,450.93,451.72,450.92,451.56,5085.0,450.93,451.72,450.92,451.56,5085.0
2021-11-16 15:30:00,451.35,452.15,449.41,449.84,21185.0,451.35,452.15,449.41,449.84,21185.0
2021-11-17 09:30:00,448.67,452.23,448.63,450.97,14990.0,448.67,452.23,448.63,450.97,14990.0
2021-11-17 10:00:00,450.22,451.0,449.92,450.3,3407.0,450.22,451.0,449.92,450.3,3407.0
2021-11-17 10:30:00,450.56,451.27,449.82,449.95,5471.0,450.56,451.27,449.82,449.95,5471.0
2021-11-17 11:00:00,450.0,450.05,449.6,449.86,5647.0,450.0,450.05,449.6,449.86,5647.0
2021-11-17 11:30:00,449.78,449.95,448.92,449.25,3213.0,449.78,449.95,448.92,449.25,3213.0
2021-11-17 12:00:00,449.48,449.87,449.24,449.24,1500.0,449.48,449.87,449.24,449.24,1500.0
2021-11-17 12:30:00,449.02,450.86,449.01,450.86,885.0,449.02,450.86,449.01,450.86,885.0
2021-11-17 13:00:00,450.74,451.76,450.7,450.7,1909.0,450.74,451.76,450.7,450.7,1909.0
2021-11-17 13:30:00,450.88,451.22,450.54,450.56,2381.0,450.88,451.22,450.54,450.56,2381.0
2021-11-17 14:00:00,450.35,450.63,449.8,450.12,1243.0,450.35,450.63,449.8,450.12,1243.0
2021-11-17 14:30:00,450.1,450.77,450.1,450.39,1457.0,450.1,450.77,450.1,450.39,1457.0
2021-11-17 15:00:00,450.61,451.0,449.85,449.94,6639.0,450.61,451.0,449.85,449.94,6639.0
2021-11-17 15:30:00,450.0,451.68,449.77,451.48,25014.0,450.0,451.68,449.77,451.48,25014.0
2021-11-18 09:30:00,451.28,451.42,448.24,450.42,2508.0,451.28,451.42,448.24,450.42,2508.0
2021-11-18 10:00:00,449.63,450.32,446.27,446.85,1901.0,449.63,450.32,446.27,446.85,1901.0
2021-11-18 10:30:00,447.13,449.42,446.81,449.42,3001.0,447.13,449.42,446.81,449.42,3001.0
2021-11-18 11:00:00,447.86,448.88,447.53,448.65,1804.0,447.86,448.88,447.53,448.65,1804.0
2021-11-18 11:30:00,448.08,448.87,447.95,448.29,1000.0,448.08,448.87,447.95,448.29,1000.0
2021-11-18 12:00:00,448.08,449.48,448.08,448.49,1054.0,448.08,449.48,448.08,448.49,1054.0
2021-11-18 12:30:00,448.99,449.08,447.95,448.77,1210.0,448.99,449.08,447.95,448.77,1210.0
2021-11-18 13:00:00,448.39,448.84,447.8,447.97,725.0,448.39,448.84,447.8,447.97,725.0
2021-11-18 13:30:00,447.76,448.46,447.51,447.52,1319.0,447.76,448.46,447.51,447.52,1319.0
2021-11-18 14:00:00,447.33,447.51,446.76,446.98,3530.0,447.33,447.51,446.76,446.98,3530.0
2021-11-18 14:30:00,446.41,448.7,446.4,448.7,1938.0,446.41,448.7,446.4,448.7,1938.0
2021-11-18 15:00:00,448.03,448.87,447.8,448.87,3236.0,448.03,448.87,447.8,448.87,3236.0
2021-11-18 15:30:00,448.88,449.83,448.45,449.74,18640.0,448.88,449.83,448.45,449.74,18640.0
2021-11-19 09:30:00,445.01,449.41,445.01,448.02,18212.0,445.01,449.41,445.01,448.02,18212.0
2021-11-19 10:00:00,447.09,447.09,445.09,445.56,3892.0,447.09,447.09,445.09,445.56,3892.0
2021-11-19 10:30:00,445.52,447.77,445.52,447.08,1013.0,445.52,447.77,445.52,447.08,1013.0
2021-11-19 11:00:00,447.45,447.71,446.34,446.5,1579.0,447.45,447.71,446.34,446.5,1579.0
2021-11-19 11:30:00,445.59,445.95,444.59,445.81,2046.0,445.59,445.95,444.59,445.81,2046.0
2021-11-19 12:00:00,445.97,446.42,445.97,446.42,402.0,445.97,446.42,445.97,446.42,402.0
2021-11-19 12:30:00,446.44,446.94,446.25,446.67,3456.0,446.44,446.94,446.25,446.67,3456.0
2021-11-19 13:00:00,446.6,446.75,445.7,445.7,1764.0,446.6,446.75,445.7,445.7,1764.0
2021-11-19 13:30:00,445.51,446.08,445.04,445.04,2237.0,445.51,446.08,445.04,445.04,2237.0
2021-11-19 14:00:00,444.54,445.38,444.54,445.38,1100.0,444.54,445.38,444.54,445.38,1100.0
2021-11-19 14:30:00,445.38,445.38,444.33,444.33,2665.0,445.38,445.38,444.33,444.33,2665.0
2021-11-19 15:00:00,444.5,445.06,443.49,443.77,11386.0,444.5,445.06,443.49,443.77,11386.0
2021-11-19 15:30:00,443.8,444.58,443.23,444.51,39021.0,443.8,444.58,443.23,444.51,39021.0
2021-11-22 09:30:00,444.12,447.5,444.12,447.5,2520.0,444.12,447.5,444.12,447.5,2520.0
2021-11-22 10:00:00,447.48,448.5,446.29,446.8,4526.0,447.48,448.5,446.29,446.8,4526.0
2021-11-22 10:30:00,445.86,446.21,444.05,444.53,4552.0,445.86,446.21,444.05,444.53,4552.0
2021-11-22 11:00:00,444.7,446.7,444.53,446.13,2600.0,444.7,446.7,444.53,446.13,2600.0
2021-11-22 11:30:00,446.11,446.44,442.8,443.14,3121.0,446.11,446.44,442.8,443.14,3121.0
2021-11-22 12:00:00,444.49,444.82,442.71,442.83,2600.0,444.49,444.82,442.71,442.83,2600.0
2021-11-22 12:30:00,443.12,443.76,442.76,443.44,4962.0,443.12,443.76,442.76,443.44,4962.0
2021-11-22 13:00:00,443.21,443.52,442.83,442.89,3348.0,443.21,443.52,442.83,442.89,3348.0
2021-11-22 13:30:00,442.7,442.7,440.16,440.58,3631.0,442.7,442.7,440.16,440.58,3631.0
2021-11-22 14:00:00,440.34,442.11,439.0,442.11,7833.0,440.34,442.11,439.0,442.11,7833.0
2021-11-22 14:30:00,442.56,443.48,442.4,443.48,2140.0,442.56,443.48,442.4,443.48,2140.0
2021-11-22 15:00:00,443.38,444.66,443.37,443.71,4335.0,443.38,444.66,443.37,443.71,4335.0
2021-11-22 15:30:00,443.75,443.76,438.49,438.53,27070.0,443.75,443.76,438.49,438.53,27070.0
2021-11-23 09:30:00,439.61,439.73,438.54,439.55,3752.0,439.61,439.73,438.54,439.55,3752.0
2021-11-23 10:00:00,439.08,439.08,436.25,436.25,2229.0,439.08,439.08,436.25,436.25,2229.0
2021-11-23 10:30:00,436.43,436.71,434.67,434.68,3794.0,436.43,436.71,434.67,434.68,3794.0
2021-11-23 11:00:00,434.51,438.38,434.29,438.17,4272.0,434.51,438.38,434.29,438.17,4272.0
2021-11-23 11:30:00,438.0,438.36,436.69,437.0,6527.0,438.0,438.36,436.69,437.0,6527.0
2021-11-23 12:00:00,436.62,437.79,435.83,437.79,3179.0,436.62,437.79,435.83,437.79,3179.0
2021-11-23 12:30:00,437.42,438.03,435.91,435.91,3966.0,437.42,438.03,435.91,435.91,3966.0
2021-11-23 13:00:00,436.54,436.84,435.89,436.23,2201.0,436.54,436.84,435.89,436.23,2201.0
2021-11-23 13:30:00,436.36,436.46,435.59,435.75,3676.0,436.36,436.46,435.59,435.75,3676.0
2021-11-23 14:00:00,435.56,436.1,434.86,435.3,1930.0,435.56,436.1,434.86,435.3,1930.0
2021-11-23 14:30:00,435.16,436.11,434.64,436.11,3126.0,435.16,436.11,434.64,436.11,3126.0
2021-11-23 15:00:00,435.81,436.14,435.22,435.22,3082.0,435.81,436.14,435.22,435.22,3082.0
2021-11-23 15:30:00,435.41,437.22,435.41,435.87,23572.0,435.41,437.22,435.41,435.87,23572.0
2021-11-24 09:30:00,433.87,435.99,430.12,430.77,2654.0,433.87,435.99,430.12,430.77,2654.0
2021-11-24 10:00:00,430.77,432.36,430.77,431.75,1898.0,430.77,432.36,430.77,431.75,1898.0
2021-11-24 10:30:00,432.15,433.96,432.15,433.96,1073.0,432.15,433.96,432.15,433.96,1073.0
2021-11-24 11:00:00,433.87,435.11,433.59,434.65,4036.0,433.87,435.11,433.59,434.65,4036.0
2021-11-24 11:30:00,435.07,435.39,434.22,434.61,2807.0,435.07,435.39,434.22,434.61,2807.0
2021-11-24 12:00:00,434.3,434.68,433.92,434.65,1000.0,434.3,434.68,433.92,434.65,1000.0
2021-11-24 12:30:00,434.77,435.84,434.77,435.75,2000.0,434.77,435.84,434.77,435.75,2000.0
2021-11-24 13:00:00,435.73,436.72,435.19,436.24,4039.0,435.73,436.72,435.19,436.24,4039.0
2021-11-24 13:30:00,436.04,436.68,435.91,436.11,4197.0,436.04,436.68,435.91,436.11,4197.0
2021-11-24 14:00:00,436.3,436.41,435.54,435.69,18462.0,436.3,436.41,435.54,435.69,18462.0
2021-11-24 14:30:00,435.95,437.5,435.95,437.0,2500.0,435.95,437.5,435.95,437.0,2500.0
2021-11-24 15:00:00,436.72,437.98,436.58,437.98,5322.0,436.72,437.98,436.58,437.98,5322.0
2021-11-24 15:30:00,437.98,438.03,436.72,437.56,13516.0,437.98,438.03,436.72,437.56,13516.0
2021-11-26 09:30:00,426.49,426.86,421.57,421.85,7780.0,426.49,426.86,421.57,421.85,7780.0
2021-11-26 10:00:00,421.08,423.79,420.96,423.59,7733.0,421.08,423.79,420.96,423.59,7733.0
2021-11-26 10:30:00,423.95,425.74,423.15,424.11,10559.0,423.95,425.74,423.15,424.11,10559.0
2021-11-26 11:00:00,424.29,424.53,423.08,424.06,4608.0,424.29,424.53,423.08,424.06,4608.0
2021-11-26 11:30:00,423.63,424.69,422.31,423.02,6744.0,423.63,424.69,422.31,423.02,6744.0
2021-11-26 12:00:00,424.16,427.11,422.78,426.55,6383.0,424.16,427.11,422.78,426.55,6383.0
2021-11-26 12:30:00,426.56,428.72,425.4,426.5,11667.0,426.56,428.72,425.4,426.5,11667.0
2021-11-29 09:30:00,430.39,434.11,428.64,433.78,7747.0,430.39,434.11,428.64,433.78,7747.0
2021-11-29 10:00:00,432.62,433.4,431.04,431.04,9656.0,432.62,433.4,431.04,431.04,9656.0
2021-11-29 10:30:00,430.68,432.31,428.77,429.42,6472.0,430.68,432.31,428.77,429.42,6472.0
2021-11-29 11:00:00,429.53,430.02,427.85,428.17,5091.0,429.53,430.02,427.85,428.17,5091.0
2021-11-29 11:30:00,428.43,432.29,428.43,432.29,3597.0,428.43,432.29,428.43,432.29,3597.0
2021-11-29 12:00:00,432.32,434.93,432.29,434.59,5947.0,432.32,434.93,432.29,434.59,5947.0
2021-11-29 12:30:00,434.5,435.75,434.5,435.37,2535.0,434.5,435.75,434.5,435.37,2535.0
2021-11-29 13:00:00,435.56,436.43,434.63,434.66,2900.0,435.56,436.43,434.63,434.66,2900.0
2021-11-29 13:30:00,434.43,434.97,434.13,434.6,2249.0,434.43,434.97,434.13,434.6,2249.0
2021-11-29 14:00:00,434.54,435.24,433.89,433.89,2350.0,434.54,435.24,433.89,433.89,2350.0
2021-11-29 14:30:00,434.22,434.53,433.42,433.56,2307.0,434.22,434.53,433.42,433.56,2307.0
2021-11-29 15:00:00,433.83,434.49,432.5,432.61,3005.0,433.83,434.49,432.5,432.61,3005.0
2021-11-29 15:30:00,432.5,433.02,431.34,431.88,20156.0,432.5,433.02,431.34,431.88,20156.0
2021-11-30 09:30:00,428.83,429.04,423.93,425.19,22594.0,428.83,429.04,423.93,425.19,22594.0
2021-11-30 10:00:00,424.35,427.34,424.17,424.86,11855.0,424.35,427.34,424.17,424.86,11855.0
2021-11-30 10:30:00,425.23,426.5,420.66,421.65,31353.0,425.23,426.5,420.66,421.65,31353.0
2021-11-30 11:00:00,422.01,424.71,421.38,423.4,19753.0,422.01,424.71,421.38,423.4,19753.0
2021-11-30 11:30:00,423.65,423.65,420.84,421.5,5813.0,423.65,423.65,420.84,421.5,5813.0
2021-11-30 12:00:00,420.81,421.95,420.0,421.14,7170.0,420.81,421.95,420.0,421.14,7170.0
2021-11-30 12:30:00,420.87,421.79,420.25,420.43,5255.0,420.87,421.79,420.25,420.43,5255.0
2021-11-30 13:00:00,420.33,420.88,420.0,420.0,10274.0,420.33,420.88,420.0,420.0,10274.0
2021-11-30 13:30:00,420.84,421.88,420.51,421.88,3132.0,420.84,421.88,420.51,421.88,3132.0
2021-11-30 14:00:00,421.75,423.03,421.75,422.35,3972.0,421.75,423.03,421.75,422.35,3972.0
2021-11-30 14:30:00,421.95,422.57,420.0,420.0,8869.0,421.95,422.57,420.0,420.0,8869.0
2021-11-30 15:00:00,420.24,420.43,418.26,418.5,9869.0,420.24,420.43,418.26,418.5,9869.0
2021-11-30 15:30:00,418.57,419.37,414.45,415.74,74420.0,418.57,419.37,414.45,415.74,74420.0
2021-12-01 09:30:00,424.01,424.93,418.84,419.03,8463.0,424.01,424.93,418.84,419.03,8463.0
2021-12-01 10:00:00,420.1,423.78,420.1,421.53,4381.0,420.1,423.78,420.1,421.53,4381.0
2021-12-01 10:30:00,421.8,422.09,419.99,420.95,6134.0,421.8,422.09,419.99,420.95,6134.0
2021-12-01 11:00:00,421.0,424.39,421.0,423.63,5029.0,421.0,424.39,421.0,423.63,5029.0
2021-12-01 11:30:00,423.3,423.39,421.33,421.99,14354.0,423.3,423.39,421.33,421.99,14354.0
2021-12-01 12:00:00,422.0,424.54,421.99,423.94,2951.0,422.0,424.54,421.99,423.94,2951.0
2021-12-01 12:30:00,423.46,424.84,422.43,422.43,2050.0,423.46,424.84,422.43,422.43,2050.0
2021-12-01 13:00:00,422.71,422.71,420.84,421.48,2117.0,422.71,422.71,420.84,421.48,2117.0
2021-12-01 13:30:00,421.8,422.48,419.9,422.48,6301.0,421.8,422.48,419.9,422.48,6301.0
2021-12-01 14:00:00,422.69,423.04,420.9,423.04,7021.0,422.69,423.04,420.9,423.04,7021.0
2021-12-01 14:30:00,423.84,424.47,421.09,421.68,4595.0,423.84,424.47,421.09,421.68,4595.0
2021-12-01 15:00:00,421.7,421.97,417.85,418.34,9411.0,421.7,421.97,417.85,418.34,9411.0
2021-12-01 15:30:00,417.98,420.59,412.83,413.26,29716.0,417.98,420.59,412.83,413.26,29716.0
2021-12-02 09:30:00,415.59,421.12,415.59,420.15,8949.0,415.59,421.12,415.59,420.15,8949.0
2021-12-02 10:00:00,420.21,420.95,417.48,418.15,11043.0,420.21,420.95,417.48,418.15,11043.0
2021-12-02 10:30:00,418.5,419.94,416.55,419.38,15108.0,418.5,419.94,416.55,419.38,15108.0
2021-12-02 11:00:00,420.0,421.5,418.81,421.06,28904.0,420.0,421.5,418.81,421.06,28904.0
2021-12-02 11:30:00,421.46,421.49,419.02,420.98,19359.0,421.46,421.49,419.02,420.98,19359.0
2021-12-02 12:00:00,420.99,424.32,420.54,423.82,10513.0,420.99,424.32,420.54,423.82,10513.0
2021-12-02 12:30:00,423.35,423.5,421.71,422.15,4169.0,423.35,423.5,421.71,422.15,4169.0
2021-12-02 13:00:00,421.47,423.57,421.46,421.99,6350.0,421.47,423.57,421.46,421.99,6350.0
2021-12-02 13:30:00,422.14,424.25,422.14,424.24,11081.0,422.14,424.25,422.14,424.24,11081.0
2021-12-02 14:00:00,424.25,424.25,423.32,424.06,6936.0,424.25,424.25,423.32,424.06,6936.0
2021-12-02 14:30:00,423.88,424.15,422.43,423.05,6690.0,423.88,424.15,422.43,423.05,6690.0
2021-12-02 15:00:00,423.05,423.61,421.83,423.29,7875.0,423.05,423.61,421.83,423.29,7875.0
2021-12-02 15:30:00,423.3,423.52,420.66,421.57,46815.0,423.3,423.52,420.66,421.57,46815.0
2021-12-03 09:30:00,419.03,421.83,417.87,418.31,11061.0,419.03,421.83,417.87,418.31,11061.0
2021-12-03 10:00:00,419.0,421.22,419.0,420.96,4003.0,419.0,421.22,419.0,420.96,4003.0
2021-12-03 10:30:00,420.76,420.76,414.45,414.45,3350.0,420.76,420.76,414.45,414.45,3350.0
2021-12-03 11:00:00,414.61,416.49,413.78,416.41,3411.0,414.61,416.49,413.78,416.41,3411.0
2021-12-03 11:30:00,415.94,416.54,413.12,413.12,3866.0,415.94,416.54,413.12,413.12,3866.0
2021-12-03 12:00:00,413.08,415.77,412.82,415.77,1402.0,413.08,415.77,412.82,415.77,1402.0
2021-12-03 12:30:00,414.92,414.98,413.12,413.12,3575.0,414.92,414.98,413.12,413.12,3575.0
2021-12-03 13:00:00,412.99,415.24,412.86,413.5,3707.0,412.99,415.24,412.86,413.5,3707.0
2021-12-03 13:30:00,413.31,413.99,411.95,413.78,6457.0,413.31,413.99,411.95,413.78,6457.0
2021-12-03 14:00:00,413.61,414.05,412.88,413.83,5041.0,413.61,414.05,412.88,413.83,5041.0
2021-12-03 14:30:00,413.66,415.96,413.16,415.43,13222.0,413.66,415.96,413.16,415.43,13222.0
2021-12-03 15:00:00,415.4,415.73,414.34,415.62,8523.0,415.4,415.73,414.34,415.62,8523.0
2021-12-03 15:30:00,415.71,416.65,413.64,415.82,24312.0,415.71,416.65,413.64,415.82,24312.0
2021-12-06 09:30:00,421.55,423.47,417.66,423.47,6196.0,421.55,423.47,417.66,423.47,6196.0
2021-12-06 10:00:00,423.45,426.89,423.45,426.89,6429.0,423.45,426.89,423.45,426.89,6429.0
2021-12-06 10:30:00,426.66,428.82,425.88,426.56,7644.0,426.66,428.82,425.88,426.56,7644.0
2021-12-06 11:00:00,426.22,426.34,424.28,424.96,5973.0,426.22,426.34,424.28,424.96,5973.0
2021-12-06 11:30:00,424.84,425.08,423.7,425.08,5104.0,424.84,425.08,423.7,425.08,5104.0
2021-12-06 12:00:00,425.21,425.47,424.51,425.0,5054.0,425.21,425.47,424.51,425.0,5054.0
2021-12-06 12:30:00,424.67,425.41,423.8,424.98,4679.0,424.67,425.41,423.8,424.98,4679.0
2021-12-06 13:00:00,425.24,426.33,424.67,426.33,5362.0,425.24,426.33,424.67,426.33,5362.0
2021-12-06 13:30:00,426.8,427.47,426.17,427.3,5798.0,426.8,427.47,426.17,427.3,5798.0
2021-12-06 14:00:00,427.44,427.9,426.91,426.91,2841.0,427.44,427.9,426.91,426.91,2841.0
2021-12-06 14:30:00,427.67,428.16,426.88,427.21,4716.0,427.67,428.16,426.88,427.21,4716.0
2021-12-06 15:00:00,427.23,427.45,424.96,425.22,5566.0,427.23,427.45,424.96,425.22,5566.0
2021-12-06 15:30:00,425.82,426.6,424.41,424.73,26500.0,425.82,426.6,424.41,424.73,26500.0
2021-12-07 09:30:00,428.08,430.72,426.84,430.05,17949.0,428.08,430.72,426.84,430.05,17949.0
2021-12-07 10:00:00,430.3,432.72,430.3,432.02,4162.0,430.3,432.72,430.3,432.02,4162.0
2021-12-07 10:30:00,432.41,432.93,430.45,431.85,8221.0,432.41,432.93,430.45,431.85,8221.0
2021-12-07 11:00:00,431.75,432.35,430.21,431.5,1445.0,431.75,432.35,430.21,431.5,1445.0
2021-12-07 11:30:00,431.6,432.21,431.13,431.56,1000.0,431.6,432.21,431.13,431.56,1000.0
2021-12-07 12:00:00,431.59,432.41,430.98,432.02,3200.0,431.59,432.41,430.98,432.02,3200.0
2021-12-07 12:30:00,431.67,432.22,431.66,431.97,1608.0,431.67,432.22,431.66,431.97,1608.0
2021-12-07 13:00:00,432.03,433.0,432.03,432.33,1401.0,432.03,433.0,432.03,432.33,1401.0
2021-12-07 13:30:00,432.43,432.9,431.97,432.9,3155.0,432.43,432.9,431.97,432.9,3155.0
2021-12-07 14:00:00,433.0,433.73,433.0,433.73,3739.0,433.0,433.73,433.0,433.73,3739.0
2021-12-07 14:30:00,433.65,435.54,433.1,434.94,9011.0,433.65,435.54,433.1,434.94,9011.0
2021-12-07 15:00:00,434.65,435.51,433.29,433.29,8593.0,434.65,435.51,433.29,433.29,8593.0
2021-12-07 15:30:00,433.18,433.33,431.44,432.57,19306.0,433.18,433.33,431.44,432.57,19306.0
2021-12-08 09:30:00,435.11,437.65,434.84,437.43,4129.0,435.11,437.65,434.84,437.43,4129.0
2021-12-08 10:00:00,437.34,437.34,434.31,434.69,4136.0,437.34,437.34,434.31,434.69,4136.0
2021-12-08 10:30:00,434.96,436.16,434.43,435.0,5654.0,434.96,436.16,434.43,435.0,5654.0
2021-12-08 11:00:00,433.9,435.14,433.9,435.14,1206.0,433.9,435.14,433.9,435.14,1206.0
2021-12-08 11:30:00,434.2,437.1,433.87,437.1,5095.0,434.2,437.1,433.87,437.1,5095.0
2021-12-08 12:00:00,436.54,436.78,435.5,436.02,1100.0,436.54,436.78,435.5,436.02,1100.0
2021-12-08 12:30:00,435.85,436.13,435.13,435.61,1372.0,435.85,436.13,435.13,435.61,1372.0
2021-12-08 13:00:00,435.69,435.69,435.0,435.0,3931.0,435.69,435.69,435.0,435.0,3931.0
2021-12-08 13:30:00,435.27,435.27,434.88,435.07,1000.0,435.27,435.27,434.88,435.07,1000.0
2021-12-08 14:00:00,434.94,435.88,434.77,435.0,1349.0,434.94,435.88,434.77,435.0,1349.0
2021-12-08 14:30:00,434.72,434.92,434.71,434.92,507.0,434.72,434.92,434.71,434.92,507.0
2021-12-08 15:00:00,435.27,435.4,434.66,435.3,2502.0,435.27,435.4,434.66,435.3,2502.0
2021-12-08 15:30:00,435.47,435.72,434.64,434.64,10916.0,435.47,435.72,434.64,434.64,10916.0
2021-12-09 09:30:00,432.59,436.41,432.59,434.66,5387.0,432.59,436.41,432.59,434.66,5387.0
2021-12-09 10:00:00,434.08,434.68,433.66,434.68,2500.0,434.08,434.68,433.66,434.68,2500.0
2021-12-09 10:30:00,434.23,435.19,433.44,435.19,3343.0,434.23,435.19,433.44,435.19,3343.0
2021-12-09 11:00:00,435.02,435.28,434.05,434.79,4514.0,435.02,435.28,434.05,434.79,4514.0
2021-12-09 11:30:00,435.0,436.77,434.88,434.88,5167.0,435.0,436.77,434.88,434.88,5167.0
2021-12-09 12:00:00,434.99,435.5,434.74,435.5,1057.0,434.99,435.5,434.74,435.5,1057.0
2021-12-09 12:30:00,435.66,436.63,435.66,435.73,2332.0,435.66,436.63,435.66,435.73,2332.0
2021-12-09 13:00:00,435.73,435.81,434.87,435.18,2195.0,435.73,435.81,434.87,435.18,2195.0
2021-12-09 13:30:00,434.96,435.98,433.71,434.28,8521.0,434.96,435.98,433.71,434.28,8521.0
2021-12-09 14:00:00,435.01,435.13,433.74,433.74,2814.0,435.01,435.13,433.74,433.74,2814.0
2021-12-09 14:30:00,433.68,433.68,432.69,432.75,2949.0,433.68,433.68,432.69,432.75,2949.0
2021-12-09 15:00:00,432.84,433.35,431.69,432.67,3201.0,432.84,433.35,431.69,432.67,3201.0
2021-12-09 15:30:00,432.3,433.35,430.95,430.95,18781.0,432.3,433.35,430.95,430.95,18781.0
2021-12-10 09:30:00,432.86,434.8,432.86,433.42,3471.0,432.86,434.8,432.86,433.42,3471.0
2021-12-10 10:00:00,434.9,437.79,434.67,437.79,2089.0,434.9,437.79,434.67,437.79,2089.0
2021-12-10 10:30:00,438.12,438.21,436.58,436.99,2948.0,438.12,438.21,436.58,436.99,2948.0
2021-12-10 11:00:00,437.42,437.7,435.36,436.66,1929.0,437.42,437.7,435.36,436.66,1929.0
2021-12-10 11:30:00,436.6,437.68,436.6,437.23,2877.0,436.6,437.68,436.6,437.23,2877.0
2021-12-10 12:00:00,436.96,437.29,436.15,436.55,2400.0,436.96,437.29,436.15,436.55,2400.0
2021-12-10 12:30:00,436.52,436.78,435.49,436.69,1200.0,436.52,436.78,435.49,436.69,1200.0
2021-12-10 13:00:00,437.0,437.04,435.98,436.73,1908.0,437.0,437.04,435.98,436.73,1908.0
2021-12-10 13:30:00,436.6,436.6,435.49,435.81,1635.0,436.6,436.6,435.49,435.81,1635.0
2021-12-10 14:00:00,435.72,435.72,435.26,435.3,340.0,435.72,435.72,435.26,435.3,340.0
2021-12-10 14:30:00,435.42,436.4,434.81,434.81,6365.0,435.42,436.4,434.81,434.81,6365.0
2021-12-10 15:00:00,434.43,435.68,433.81,433.81,3411.0,434.43,435.68,433.81,433.81,3411.0
2021-12-10 15:30:00,434.02,435.47,433.71,435.47,13174.0,434.02,435.47,433.71,435.47,13174.0
2021-12-13 09:30:00,435.45,435.62,432.89,433.74,5624.0,435.45,435.62,432.89,433.74,5624.0
2021-12-13 10:00:00,433.23,433.58,430.84,431.84,3903.0,433.23,433.58,430.84,431.84,3903.0
2021-12-13 10:30:00,431.87,432.62,430.1,430.62,5664.0,431.87,432.62,430.1,430.62,5664.0
2021-12-13 11:00:00,431.03,431.07,429.87,431.07,3337.0,431.03,431.07,429.87,431.07,3337.0
2021-12-13 11:30:00,430.46,432.04,430.35,431.85,3394.0,430.46,432.04,430.35,431.85,3394.0
2021-12-13 12:00:00,431.38,432.61,431.26,432.61,1104.0,431.38,432.61,431.26,432.61,1104.0
2021-12-13 12:30:00,432.88,433.6,432.75,433.16,997.0,432.88,433.6,432.75,433.16,997.0
2021-12-13 13:00:00,432.76,433.57,432.41,433.19,1005.0,432.76,433.57,432.41,433.19,1005.0
2021-12-13 13:30:00,433.31,433.8,433.1,433.6,1500.0,433.31,433.8,433.1,433.6,1500.0
2021-12-13 14:00:00,433.18,433.36,432.15,433.29,2248.0,433.18,433.36,432.15,433.29,2248.0
2021-12-13 14:30:00,432.89,433.44,432.66,433.29,2080.0,432.89,433.44,432.66,433.29,2080.0
2021-12-13 15:00:00,433.76,434.15,432.92,433.8,2627.0,433.76,434.15,432.92,433.8,2627.0
2021-12-13 15:30:00,433.75,434.84,432.5,432.85,25257.0,433.75,434.84,432.5,432.85,25257.0
2021-12-14 09:30:00,431.81,433.31,430.91,431.94,4549.0,431.81,433.31,430.91,431.94,4549.0
2021-12-14 10:00:00,431.7,434.62,431.19,433.57,3768.0,431.7,434.62,431.19,433.57,3768.0
2021-12-14 10:30:00,432.29,433.05,430.0,430.86,5961.0,432.29,433.05,430.0,430.86,5961.0
2021-12-14 11:00:00,431.57,433.52,430.99,433.52,2689.0,431.57,433.52,430.99,433.52,2689.0
2021-12-14 11:30:00,433.73,434.35,432.66,432.76,1579.0,433.73,434.35,432.66,432.76,1579.0
2021-12-14 12:00:00,432.71,433.16,432.18,432.73,1520.0,432.71,433.16,432.18,432.73,1520.0
2021-12-14 12:30:00,432.46,432.46,430.37,430.37,800.0,432.46,432.46,430.37,430.37,800.0
2021-12-14 13:00:00,430.42,431.66,430.42,431.53,2242.0,430.42,431.66,430.42,431.53,2242.0
2021-12-14 13:30:00,431.14,431.47,430.04,430.13,1922.0,431.14,431.47,430.04,430.13,1922.0
2021-12-14 14:00:00,430.34,432.16,430.34,431.53,2559.0,430.34,432.16,430.34,431.53,2559.0
2021-12-14 14:30:00,431.97,432.33,431.51,432.33,2265.0,431.97,432.33,431.51,432.33,2265.0
2021-12-14 15:00:00,432.73,433.36,432.39,432.79,2510.0,432.73,433.36,432.39,432.79,2510.0
2021-12-14 15:30:00,432.75,433.6,431.47,432.06,18029.0,432.75,433.6,431.47,432.06,18029.0
2021-12-15 09:30:00,434.63,434.63,430.05,430.22,2720.0,434.63,434.63,430.05,430.22,2720.0
2021-12-15 10:00:00,430.97,430.97,427.92,427.92,1223.0,430.97,430.97,427.92,427.92,1223.0
2021-12-15 10:30:00,428.54,430.34,428.36,428.97,1703.0,428.54,430.34,428.36,428.97,1703.0
2021-12-15 11:00:00,429.49,429.9,428.99,428.99,7059.0,429.49,429.9,428.99,428.99,7059.0
2021-12-15 11:30:00,429.7,430.55,429.44,430.01,2297.0,429.7,430.55,429.44,430.01,2297.0
2021-12-15 12:00:00,430.5,431.55,430.5,430.98,3397.0,430.5,431.55,430.5,430.98,3397.0
2021-12-15 12:30:00,432.33,433.22,431.82,433.22,2014.0,432.33,433.22,431.82,433.22,2014.0
2021-12-15 13:00:00,433.3,433.65,432.86,433.23,1443.0,433.3,433.65,432.86,433.23,1443.0
2021-12-15 13:30:00,432.85,433.6,432.8,433.44,1546.0,432.85,433.6,432.8,433.44,1546.0
2021-12-15 14:00:00,433.17,435.79,433.15,435.03,3674.0,433.17,435.79,433.15,435.03,3674.0
2021-12-15 14:30:00,434.81,436.38,434.52,434.69,3276.0,434.81,436.38,434.52,434.69,3276.0
2021-12-15 15:00:00,435.35,439.49,435.32,438.98,7381.0,435.35,439.49,435.32,438.98,7381.0
2021-12-15 15:30:00,439.29,439.35,435.92,438.93,17074.0,439.29,439.35,435.92,438.93,17074.0
2021-12-16 09:30:00,440.76,442.21,440.76,441.34,2203.0,440.76,442.21,440.76,441.34,2203.0
2021-12-16 10:00:00,441.24,441.58,440.0,441.58,1050.0,441.24,441.58,440.0,441.58,1050.0
2021-12-16 10:30:00,441.15,441.31,439.07,439.08,2388.0,441.15,441.31,439.07,439.08,2388.0
2021-12-16 11:00:00,439.37,439.95,438.74,439.33,2255.0,439.37,439.95,438.74,439.33,2255.0
2021-12-16 11:30:00,438.76,438.76,437.46,437.46,1773.0,438.76,438.76,437.46,437.46,1773.0
2021-12-16 12:00:00,437.73,437.73,435.79,436.16,3470.0,437.73,437.73,435.79,436.16,3470.0
2021-12-16 12:30:00,436.22,436.22,435.34,436.06,2403.0,436.22,436.22,435.34,436.06,2403.0
2021-12-16 13:00:00,436.2,437.96,436.2,437.35,1929.0,436.2,437.96,436.2,437.35,1929.0
2021-12-16 13:30:00,437.05,437.55,436.03,436.54,3159.0,437.05,437.55,436.03,436.54,3159.0
2021-12-16 14:00:00,436.08,436.3,433.85,433.85,5212.0,436.08,436.3,433.85,433.85,5212.0
2021-12-16 14:30:00,433.84,434.6,430.9,431.95,10735.0,433.84,434.6,430.9,431.95,10735.0
2021-12-16 15:00:00,430.89,432.97,430.89,432.26,9051.0,430.89,432.97,430.89,432.26,9051.0
2021-12-16 15:30:00,433.07,433.74,431.99,431.99,34093.0,433.07,433.74,431.99,431.99,34093.0
2021-12-17 09:30:00,429.64,430.23,422.31,422.65,28196.0,429.64,430.23,422.31,422.65,28196.0
2021-12-17 10:00:00,422.65,422.65,418.81,419.24,3495.0,422.65,422.65,418.81,419.24,3495.0
2021-12-17 10:30:00,419.76,424.25,419.21,424.25,12853.0,419.76,424.25,419.21,424.25,12853.0
2021-12-17 11:00:00,425.22,428.36,424.98,428.36,5952.0,425.22,428.36,424.98,428.36,5952.0
2021-12-17 11:30:00,427.78,427.97,421.67,422.71,6098.0,427.78,427.97,421.67,422.71,6098.0
2021-12-17 12:00:00,421.72,422.5,420.55,421.61,3521.0,421.72,422.5,420.55,421.61,3521.0
2021-12-17 12:30:00,422.6,423.4,421.59,422.28,4755.0,422.6,423.4,421.59,422.28,4755.0
2021-12-17 13:00:00,422.22,423.07,421.08,422.84,2887.0,422.22,423.07,421.08,422.84,2887.0
2021-12-17 13:30:00,423.25,423.91,422.95,423.8,3891.0,423.25,423.91,422.95,423.8,3891.0
2021-12-17 14:00:00,423.68,423.68,420.29,420.88,9489.0,423.68,423.68,420.29,420.88,9489.0
2021-12-17 14:30:00,420.74,421.58,420.32,420.52,6213.0,420.74,421.58,420.32,420.52,6213.0
2021-12-17 15:00:00,420.54,423.12,420.54,421.19,13598.0,420.54,423.12,420.54,421.19,13598.0
2021-12-17 15:30:00,421.13,421.33,417.07,417.58,60744.0,421.13,421.33,417.07,417.58,60744.0
2021-12-20 09:30:00,412.78,413.86,410.0,412.25,8879.0,412.78,413.86,410.0,412.25,8879.0
2021-12-20 10:00:00,411.13,412.18,410.0,410.0,3319.0,411.13,412.18,410.0,410.0,3319.0
2021-12-20 10:30:00,409.31,409.89,407.1,407.81,5355.0,409.31,409.89,407.1,407.81,5355.0
2021-12-20 11:00:00,407.47,407.73,405.96,406.34,5808.0,407.47,407.73,405.96,406.34,5808.0
2021-12-20 11:30:00,405.26,407.16,405.04,406.92,5835.0,405.26,407.16,405.04,406.92,5835.0
2021-12-20 12:00:00,407.04,408.1,406.91,407.0,3840.0,407.04,408.1,406.91,407.0,3840.0
2021-12-20 12:30:00,406.92,408.24,405.53,407.52,5651.0,406.92,408.24,405.53,407.52,5651.0
2021-12-20 13:00:00,407.81,408.51,407.3,408.0,4880.0,407.81,408.51,407.3,408.0,4880.0
2021-12-20 13:30:00,407.82,411.59,407.82,410.59,3530.0,407.82,411.59,407.82,410.59,3530.0
2021-12-20 14:00:00,410.62,411.47,409.86,410.83,8958.0,410.62,411.47,409.86,410.83,8958.0
2021-12-20 14:30:00,410.58,410.86,409.87,410.06,2714.0,410.58,410.86,409.87,410.06,2714.0
2021-12-20 15:00:00,410.57,410.95,409.54,410.95,5614.0,410.57,410.95,409.54,410.95,5614.0
2021-12-20 15:30:00,411.02,412.81,410.2,411.62,25395.0,411.02,412.81,410.2,411.62,25395.0
2021-12-21 09:30:00,414.26,417.93,413.25,417.93,4368.0,414.26,417.93,413.25,417.93,4368.0
2021-12-21 10:00:00,418.74,420.61,418.65,419.37,2519.0,418.74,420.61,418.65,419.37,2519.0
2021-12-21 10:30:00,420.05,423.0,419.7,422.28,7717.0,420.05,423.0,419.7,422.28,7717.0
2021-12-21 11:00:00,422.4,423.0,420.9,421.69,4984.0,422.4,423.0,420.9,421.69,4984.0
2021-12-21 11:30:00,421.59,422.98,421.59,421.65,3343.0,421.59,422.98,421.59,421.65,3343.0
2021-12-21 12:00:00,422.1,423.0,421.74,422.19,3302.0,422.1,423.0,421.74,422.19,3302.0
2021-12-21 12:30:00,422.45,423.63,422.25,423.43,3294.0,422.45,423.63,422.25,423.43,3294.0
2021-12-21 13:00:00,423.54,423.63,422.79,423.39,2279.0,423.54,423.63,422.79,423.39,2279.0
2021-12-21 13:30:00,423.62,424.19,423.43,423.55,4679.0,423.62,424.19,423.43,423.55,4679.0
2021-12-21 14:00:00,423.28,423.37,422.15,422.31,4737.0,423.28,423.37,422.15,422.31,4737.0
2021-12-21 14:30:00,422.61,422.63,420.75,421.66,5436.0,422.61,422.63,420.75,421.66,5436.0
2021-12-21 15:00:00,421.32,421.63,420.42,420.42,7343.0,421.32,421.63,420.42,420.42,7343.0
2021-12-21 15:30:00,420.61,423.41,420.61,423.38,17584.0,420.61,423.41,420.61,423.38,17584.0
2021-12-22 09:30:00,422.9,423.74,420.33,421.3,2580.0,422.9,423.74,420.33,421.3,2580.0
2021-12-22 10:00:00,421.65,423.1,420.95,423.01,2990.0,421.65,423.1,420.95,423.01,2990.0
2021-12-22 10:30:00,422.79,423.02,421.82,422.94,2271.0,422.79,423.02,421.82,422.94,2271.0
2021-12-22 11:00:00,422.56,423.26,422.38,422.38,3638.0,422.56,423.26,422.38,422.38,3638.0
2021-12-22 11:30:00,422.83,423.29,422.0,422.24,3215.0,422.83,423.29,422.0,422.24,3215.0
2021-12-22 12:00:00,422.51,423.53,422.51,423.23,2589.0,422.51,423.53,422.51,423.23,2589.0
2021-12-22 12:30:00,423.0,423.28,422.27,423.1,2167.0,423.0,423.28,422.27,423.1,2167.0
2021-12-22 13:00:00,422.74,422.8,422.3,422.68,900.0,422.74,422.8,422.3,422.68,900.0
2021-12-22 13:30:00,422.3,422.3,421.74,422.19,1100.0,422.3,422.3,421.74,422.19,1100.0
2021-12-22 14:00:00,422.0,423.12,421.93,422.58,5484.0,422.0,423.12,421.93,422.58,5484.0
2021-12-22 14:30:00,422.93,424.44,422.92,424.31,2550.0,422.93,424.44,422.92,424.31,2550.0
2021-12-22 15:00:00,424.49,424.74,424.16,424.33,1201.0,424.49,424.74,424.16,424.33,1201.0
2021-12-22 15:30:00,424.32,426.11,423.85,425.95,20347.0,424.32,426.11,423.85,425.95,20347.0
2021-12-23 09:30:00,427.28,429.38,425.28,429.38,2222.0,427.28,429.38,425.28,429.38,2222.0
2021-12-23 10:00:00,429.43,430.29,429.43,430.09,1056.0,429.43,430.29,429.43,430.09,1056.0
2021-12-23 10:30:00,429.98,430.56,429.24,430.56,2704.0,429.98,430.56,429.24,430.56,2704.0
2021-12-23 11:00:00,430.47,430.63,430.0,430.23,1690.0,430.47,430.63,430.0,430.23,1690.0
2021-12-23 11:30:00,429.51,429.97,429.5,429.5,3115.0,429.51,429.97,429.5,429.5,3115.0
2021-12-23 12:00:00,429.47,429.47,428.68,429.42,1673.0,429.47,429.47,428.68,429.42,1673.0
2021-12-23 12:30:00,429.47,431.56,429.47,430.9,7090.0,429.47,431.56,429.47,430.9,7090.0
2021-12-23 13:00:00,431.3,431.31,428.64,428.64,4763.0,431.3,431.31,428.64,428.64,4763.0
2021-12-23 13:30:00,429.63,431.3,428.94,431.3,2955.0,429.63,431.3,428.94,431.3,2955.0
2021-12-23 14:00:00,431.11,431.11,430.36,430.68,534.0,431.11,431.11,430.36,430.68,534.0
2021-12-23 14:30:00,430.25,431.0,430.25,430.8,996.0,430.25,431.0,430.25,430.8,996.0
2021-12-23 15:00:00,430.72,430.88,430.61,430.61,740.0,430.72,430.88,430.61,430.61,740.0
2021-12-23 15:30:00,430.76,431.71,428.51,428.65,18446.0,430.76,431.71,428.51,428.65,18446.0
2021-12-27 09:30:00,428.77,429.04,427.76,427.77,1950.0,428.77,429.04,427.76,427.77,1950.0
2021-12-27 10:00:00,428.49,430.76,428.42,428.69,2858.0,428.49,430.76,428.42,428.69,2858.0
2021-12-27 10:30:00,428.42,429.21,427.65,429.21,5406.0,428.42,429.21,427.65,429.21,5406.0
2021-12-27 11:00:00,429.4,429.52,428.58,429.0,7092.0,429.4,429.52,428.58,429.0,7092.0
2021-12-27 11:30:00,429.0,430.94,428.84,430.94,2382.0,429.0,430.94,428.84,430.94,2382.0
2021-12-27 12:00:00,431.28,431.38,430.87,430.87,1383.0,431.28,431.38,430.87,430.87,1383.0
2021-12-27 12:30:00,430.8,431.03,430.24,430.51,1634.0,430.8,431.03,430.24,430.51,1634.0
2021-12-27 13:00:00,430.84,430.97,430.38,430.91,2227.0,430.84,430.97,430.38,430.91,2227.0
2021-12-27 13:30:00,431.34,431.37,430.84,431.37,900.0,431.34,431.37,430.84,431.37,900.0
2021-12-27 14:00:00,430.89,431.2,430.84,431.08,2214.0,430.89,431.2,430.84,431.08,2214.0
2021-12-27 14:30:00,431.68,431.69,431.01,431.22,1803.0,431.68,431.69,431.01,431.22,1803.0
2021-12-27 15:00:00,431.23,432.61,431.2,432.61,1438.0,431.23,432.61,431.2,432.61,1438.0
2021-12-27 15:30:00,432.21,434.18,432.02,433.21,12355.0,432.21,434.18,432.02,433.21,12355.0
2021-12-28 09:30:00,431.98,435.81,431.98,434.13,7863.0,431.98,435.81,431.98,434.13,7863.0
2021-12-28 10:00:00,435.1,435.1,433.68,434.88,2559.0,435.1,435.1,433.68,434.88,2559.0
2021-12-28 10:30:00,435.17,435.17,433.41,433.82,1692.0,435.17,435.17,433.41,433.82,1692.0
2021-12-28 11:00:00,434.32,435.74,434.32,435.74,1517.0,434.32,435.74,434.32,435.74,1517.0
2021-12-28 11:30:00,436.0,436.42,435.4,436.17,1918.0,436.0,436.42,435.4,436.17,1918.0
2021-12-28 12:00:00,435.87,436.34,435.64,435.64,1600.0,435.87,436.34,435.64,435.64,1600.0
2021-12-28 12:30:00,435.21,435.98,434.96,435.98,1600.0,435.21,435.98,434.96,435.98,1600.0
2021-12-28 13:00:00,435.43,436.43,435.43,436.24,1524.0,435.43,436.43,435.43,436.24,1524.0
2021-12-28 13:30:00,436.42,436.6,435.98,436.51,1931.0,436.42,436.6,435.98,436.51,1931.0
2021-12-28 14:00:00,436.22,436.24,435.5,435.93,2223.0,436.22,436.24,435.5,435.93,2223.0
2021-12-28 14:30:00,435.95,436.02,435.38,435.69,1311.0,435.95,436.02,435.38,435.69,1311.0
2021-12-28 15:00:00,435.39,435.79,435.33,435.73,1300.0,435.39,435.79,435.33,435.73,1300.0
2021-12-28 15:30:00,436.06,436.89,434.66,434.66,16808.0,436.06,436.89,434.66,434.66,16808.0
2021-12-29 09:30:00,434.19,439.62,434.19,437.1,3589.0,434.19,439.62,434.19,437.1,3589.0
2021-12-29 10:00:00,438.15,439.1,436.2,436.91,3674.0,438.15,439.1,436.2,436.91,3674.0
2021-12-29 10:30:00,438.15,439.07,437.96,438.65,2457.0,438.15,439.07,437.96,438.65,2457.0
2021-12-29 11:00:00,438.73,439.01,438.36,438.78,2186.0,438.73,439.01,438.36,438.78,2186.0
2021-12-29 11:30:00,437.69,438.47,437.69,438.0,1714.0,437.69,438.47,437.69,438.0,1714.0
2021-12-29 12:00:00,438.0,438.0,437.16,437.16,1814.0,438.0,438.0,437.16,437.16,1814.0
2021-12-29 12:30:00,437.07,437.55,436.37,437.4,3101.0,437.07,437.55,436.37,437.4,3101.0
2021-12-29 13:00:00,437.65,437.93,437.07,437.08,2105.0,437.65,437.93,437.07,437.08,2105.0
2021-12-29 13:30:00,437.68,437.82,436.91,437.81,2476.0,437.68,437.82,436.91,437.81,2476.0
2021-12-29 14:00:00,437.75,437.93,437.15,437.15,1585.0,437.75,437.93,437.15,437.15,1585.0
2021-12-29 14:30:00,437.26,437.52,436.98,437.28,1820.0,437.26,437.52,436.98,437.28,1820.0
2021-12-29 15:00:00,436.92,437.78,436.8,437.01,2660.0,436.92,437.78,436.8,437.01,2660.0
2021-12-29 15:30:00,437.65,438.53,436.43,436.47,20596.0,437.65,438.53,436.43,436.47,20596.0
2021-12-30 09:30:00,439.36,440.58,438.35,440.58,2049.0,439.36,440.58,438.35,440.58,2049.0
2021-12-30 10:00:00,440.14,440.91,439.33,440.91,4948.0,440.14,440.91,439.33,440.91,4948.0
2021-12-30 10:30:00,440.86,440.97,440.43,440.92,3131.0,440.86,440.97,440.43,440.92,3131.0
2021-12-30 11:00:00,440.92,441.93,439.49,439.83,6543.0,440.92,441.93,439.49,439.83,6543.0
2021-12-30 11:30:00,439.54,439.7,439.24,439.25,600.0,439.54,439.7,439.24,439.25,600.0
2021-12-30 12:00:00,438.98,439.02,437.91,438.32,1181.0,438.98,439.02,437.91,438.32,1181.0
2021-12-30 12:30:00,438.39,439.12,438.2,438.84,1847.0,438.39,439.12,438.2,438.84,1847.0
2021-12-30 13:00:00,438.66,438.89,438.26,438.54,2312.0,438.66,438.89,438.26,438.54,2312.0
2021-12-30 13:30:00,438.57,438.7,437.94,438.62,2076.0,438.57,438.7,437.94,438.62,2076.0
2021-12-30 14:00:00,438.62,438.62,438.0,438.24,1301.0,438.62,438.62,438.0,438.24,1301.0
2021-12-30 14:30:00,438.73,438.98,438.51,438.53,1100.0,438.73,438.98,438.51,438.53,1100.0
2021-12-30 15:00:00,438.31,438.32,437.51,437.7,1800.0,438.31,438.32,437.51,437.7,1800.0
2021-12-30 15:30:00,437.6,437.64,435.09,435.78,11495.0,437.6,437.64,435.09,435.78,11495.0
2021-12-31 09:30:00,434.02,436.67,434.02,434.03,1956.0,434.02,436.67,434.02,434.03,1956.0
2021-12-31 10:00:00,435.24,435.9,434.67,435.9,2020.0,435.24,435.9,434.67,435.9,2020.0
2021-12-31 10:30:00,435.94,436.6,434.73,436.29,1585.0,435.94,436.6,434.73,436.29,1585.0
2021-12-31 11:00:00,435.63,435.73,435.29,435.29,902.0,435.63,435.73,435.29,435.29,902.0
2021-12-31 11:30:00,435.89,435.96,434.79,435.2,866.0,435.89,435.96,434.79,435.2,866.0
2021-12-31 12:00:00,435.55,435.92,435.0,435.64,1242.0,435.55,435.92,435.0,435.64,1242.0
2021-12-31 12:30:00,435.53,436.65,435.23,436.18,1500.0,435.53,436.65,435.23,436.18,1500.0
2021-12-31 13:00:00,436.6,436.6,436.06,436.07,750.0,436.6,436.6,436.06,436.07,750.0
2021-12-31 13:30:00,436.46,436.83,435.69,436.83,1480.0,436.46,436.83,435.69,436.83,1480.0
2021-12-31 14:00:00,437.25,437.71,437.06,437.61,1699.0,437.25,437.71,437.06,437.61,1699.0
2021-12-31 14:30:00,437.52,438.2,437.04,437.05,2340.0,437.52,438.2,437.04,437.05,2340.0
2021-12-31 15:00:00,437.51,438.63,437.51,438.54,5494.0,437.51,438.63,437.51,438.54,5494.0
2021-12-31 15:30:00,437.8,438.12,435.84,437.1,19889.0,437.8,438.12,435.84,437.1,19889.0
2022-01-03 09:30:00,437.5,440.54,435.1,438.65,3851.0,437.5,440.54,435.1,438.65,3851.0
2022-01-03 10:00:00,439.25,440.25,438.02,440.18,3117.0,439.25,440.25,438.02,440.18,3117.0
2022-01-03 10:30:00,439.9,440.88,438.94,439.12,11020.0,439.9,440.88,438.94,439.12,11020.0
2022-01-03 11:00:00,439.62,439.99,438.6,439.8,5614.0,439.62,439.99,438.6,439.8,5614.0
2022-01-03 11:30:00,439.54,439.6,438.1,438.97,4853.0,439.54,439.6,438.1,438.97,4853.0
2022-01-03 12:00:00,439.04,439.04,437.93,438.2,3431.0,439.04,439.04,437.93,438.2,3431.0
2022-01-03 12:30:00,438.15,440.7,438.15,440.06,7909.0,438.15,440.7,438.15,440.06,7909.0
2022-01-03 13:00:00,439.83,440.19,439.17,439.43,9328.0,439.83,440.19,439.17,439.43,9328.0
2022-01-03 13:30:00,438.91,439.51,438.74,439.5,2556.0,438.91,439.51,438.74,439.5,2556.0
2022-01-03 14:00:00,439.57,440.72,439.57,440.62,2894.0,439.57,440.72,439.57,440.62,2894.0
2022-01-03 14:30:00,440.49,441.3,440.14,440.71,3960.0,440.49,441.3,440.14,440.71,3960.0
2022-01-03 15:00:00,440.98,443.5,440.43,442.6,14953.0,440.98,443.5,440.43,442.6,14953.0
2022-01-03 15:30:00,442.62,443.46,440.71,442.52,25587.0,442.62,443.46,440.71,442.52,25587.0
2022-01-04 09:30:00,443.39,446.13,442.62,444.71,4344.0,443.39,446.13,442.62,444.71,4344.0
2022-01-04 10:00:00,444.95,445.21,442.92,444.71,2595.0,444.95,445.21,442.92,444.71,2595.0
2022-01-04 10:30:00,444.03,447.8,444.03,447.25,20540.0,444.03,447.8,444.03,447.25,20540.0
2022-01-04 11:00:00,447.26,447.85,445.58,446.48,6968.0,447.26,447.85,445.58,446.48,6968.0
2022-01-04 11:30:00,446.46,448.66,446.45,448.38,8604.0,446.46,448.66,446.45,448.38,8604.0
2022-01-04 12:00:00,448.77,449.42,447.72,448.1,7473.0,448.77,449.42,447.72,448.1,7473.0
2022-01-04 12:30:00,448.05,448.63,447.22,448.09,5131.0,448.05,448.63,447.22,448.09,5131.0
2022-01-04 13:00:00,448.42,449.11,447.38,447.81,5781.0,448.42,449.11,447.38,447.81,5781.0
2022-01-04 13:30:00,447.36,447.99,446.05,446.05,3258.0,447.36,447.99,446.05,446.05,3258.0
2022-01-04 14:00:00,445.9,447.47,445.6,446.52,3236.0,445.9,447.47,445.6,446.52,3236.0
2022-01-04 14:30:00,446.49,448.68,445.9,448.61,5870.0,446.49,448.68,445.9,448.61,5870.0
2022-01-04 15:00:00,448.62,448.64,446.3,447.29,4416.0,448.62,448.64,446.3,447.29,4416.0
2022-01-04 15:30:00,447.09,448.51,446.81,447.94,28414.0,447.09,448.51,446.81,447.94,28414.0
2022-01-05 09:30:00,448.84,451.31,445.14,448.93,5264.0,448.84,451.31,445.14,448.93,5264.0
2022-01-05 10:00:00,447.9,449.25,446.71,448.18,4327.0,447.9,449.25,446.71,448.18,4327.0
2022-01-05 10:30:00,447.16,447.16,442.66,442.66,5130.0,447.16,447.16,442.66,442.66,5130.0
2022-01-05 11:00:00,443.01,443.01,439.6,439.6,8009.0,443.01,443.01,439.6,439.6,8009.0
2022-01-05 11:30:00,439.27,439.59,437.41,438.24,6270.0,439.27,439.59,437.41,438.24,6270.0
2022-01-05 12:00:00,438.43,440.72,437.65,439.73,2201.0,438.43,440.72,437.65,439.73,2201.0
2022-01-05 12:30:00,439.71,440.65,439.71,440.34,1491.0,439.71,440.65,439.71,440.34,1491.0
2022-01-05 13:00:00,439.69,439.69,438.78,438.83,3485.0,439.69,439.69,438.78,438.83,3485.0
2022-01-05 13:30:00,438.81,438.81,436.43,437.55,3860.0,438.81,438.81,436.43,437.55,3860.0
2022-01-05 14:00:00,438.06,438.39,434.37,434.88,3526.0,438.06,438.39,434.37,434.88,3526.0
2022-01-05 14:30:00,434.27,434.27,432.03,432.81,2300.0,434.27,434.27,432.03,432.81,2300.0
2022-01-05 15:00:00,432.4,433.26,431.57,431.72,5891.0,432.4,433.26,431.57,431.72,5891.0
2022-01-05 15:30:00,431.68,432.68,428.74,429.12,29461.0,431.68,432.68,428.74,429.12,29461.0
2022-01-06 09:30:00,430.78,437.84,428.54,432.79,8897.0,430.78,437.84,428.54,432.79,8897.0
2022-01-06 10:00:00,435.06,435.16,432.98,435.09,6650.0,435.06,435.16,432.98,435.09,6650.0
2022-01-06 10:30:00,434.62,435.46,433.91,433.91,5654.0,434.62,435.46,433.91,433.91,5654.0
2022-01-06 11:00:00,434.94,436.43,434.3,435.04,4779.0,434.94,436.43,434.3,435.04,4779.0
2022-01-06 11:30:00,434.51,435.19,434.12,435.19,2700.0,434.51,435.19,434.12,435.19,2700.0
2022-01-06 12:00:00,434.71,435.25,434.3,435.24,2674.0,434.71,435.25,434.3,435.24,2674.0
2022-01-06 12:30:00,435.59,436.25,434.81,434.81,1527.0,435.59,436.25,434.81,434.81,1527.0
2022-01-06 13:00:00,434.76,435.57,434.2,435.39,4035.0,434.76,435.57,434.2,435.39,4035.0
2022-01-06 13:30:00,434.77,434.87,433.26,433.26,1757.0,434.77,434.87,433.26,433.26,1757.0
2022-01-06 14:00:00,432.75,433.45,431.69,431.69,1889.0,432.75,433.45,431.69,431.69,1889.0
2022-01-06 14:30:00,431.95,432.18,430.03,430.03,4246.0,431.95,432.18,430.03,430.03,4246.0
2022-01-06 15:00:00,430.54,430.73,427.13,427.83,8407.0,430.54,430.73,427.13,427.83,8407.0
2022-01-06 15:30:00,428.34,429.06,426.47,427.11,24451.0,428.34,429.06,426.47,427.11,24451.0
2022-01-07 09:30:00,425.27,428.34,423.34,425.57,1970.0,425.27,428.34,423.34,425.57,1970.0
2022-01-07 10:00:00,426.5,427.33,423.59,424.7,3481.0,426.5,427.33,423.59,424.7,3481.0
2022-01-07 10:30:00,424.5,425.18,421.81,422.23,2410.0,424.5,425.18,421.81,422.23,2410.0
2022-01-07 11:00:00,422.93,424.23,422.38,423.78,2003.0,422.93,424.23,422.38,423.78,2003.0
2022-01-07 11:30:00,424.68,426.17,423.61,426.17,2123.0,424.68,426.17,423.61,426.17,2123.0
2022-01-07 12:00:00,425.77,425.93,424.91,424.96,1737.0,425.77,425.93,424.91,424.96,1737.0
2022-01-07 12:30:00,425.32,425.32,424.54,424.63,1427.0,425.32,425.32,424.54,424.63,1427.0
2022-01-07 13:00:00,424.63,424.78,421.53,422.23,2450.0,424.63,424.78,421.53,422.23,2450.0
2022-01-07 13:30:00,422.34,424.69,422.34,424.5,3652.0,422.34,424.69,422.34,424.5,3652.0
2022-01-07 14:00:00,424.31,424.32,422.66,422.79,3832.0,424.31,424.32,422.66,422.79,3832.0
2022-01-07 14:30:00,423.23,424.3,423.05,424.05,2299.0,423.23,424.3,423.05,424.05,2299.0
2022-01-07 15:00:00,423.98,424.88,423.76,424.66,3280.0,423.98,424.88,423.76,424.66,3280.0
2022-01-07 15:30:00,424.91,424.92,421.99,421.99,24416.0,424.91,424.92,421.99,421.99,24416.0
2022-01-10 09:30:00,418.87,418.87,415.85,416.09,4295.0,418.87,418.87,415.85,416.09,4295.0
2022-01-10 10:00:00,414.38,417.42,413.69,416.45,10456.0,414.38,417.42,413.69,416.45,10456.0
2022-01-10 10:30:00,416.98,417.01,412.82,414.73,2966.0,416.98,417.01,412.82,414.73,2966.0
2022-01-10 11:00:00,413.8,418.21,413.56,418.17,6957.0,413.8,418.21,413.56,418.17,6957.0
2022-01-10 11:30:00,417.52,417.58,415.07,415.07,6396.0,417.52,417.58,415.07,415.07,6396.0
2022-01-10 12:00:00,415.15,416.81,415.14,415.71,3622.0,415.15,416.81,415.14,415.71,3622.0
2022-01-10 12:30:00,415.05,417.57,413.68,417.49,8906.0,415.05,417.57,413.68,417.49,8906.0
2022-01-10 13:00:00,415.92,417.81,415.74,417.65,2475.0,415.92,417.81,415.74,417.65,2475.0
2022-01-10 13:30:00,417.25,419.29,417.25,419.29,4640.0,417.25,419.29,417.25,419.29,4640.0
2022-01-10 14:00:00,419.76,420.03,419.04,419.97,2328.0,419.76,420.03,419.04,419.97,2328.0
2022-01-10 14:30:00,419.86,420.19,419.05,419.59,1701.0,419.86,420.19,419.05,419.59,1701.0
2022-01-10 15:00:00,419.81,419.81,417.48,419.08,3923.0,419.81,419.81,417.48,419.08,3923.0
2022-01-10 15:30:00,419.04,421.36,417.77,421.02,21695.0,419.04,421.36,417.77,421.02,21695.0
2022-01-11 09:30:00,422.26,422.26,418.57,419.1,5176.0,422.26,422.26,418.57,419.1,5176.0
2022-01-11 10:00:00,419.71,420.34,419.26,420.0,3382.0,419.71,420.34,419.26,420.0,3382.0
2022-01-11 10:30:00,420.5,420.73,418.8,419.25,6393.0,420.5,420.73,418.8,419.25,6393.0
2022-01-11 11:00:00,419.56,423.32,419.56,423.0,7855.0,419.56,423.32,419.56,423.0,7855.0
2022-01-11 11:30:00,423.74,425.86,423.32,424.61,4358.0,423.74,425.86,423.32,424.61,4358.0
2022-01-11 12:00:00,424.62,426.42,424.1,425.32,6150.0,424.62,426.42,424.1,425.32,6150.0
2022-01-11 12:30:00,424.89,426.26,424.0,425.39,6132.0,424.89,426.26,424.0,425.39,6132.0
2022-01-11 13:00:00,425.47,426.33,424.85,425.95,3607.0,425.47,426.33,424.85,425.95,3607.0
2022-01-11 13:30:00,426.31,427.39,426.0,426.9,1784.0,426.31,427.39,426.0,426.9,1784.0
2022-01-11 14:00:00,428.03,428.25,426.97,428.15,4145.0,428.03,428.25,426.97,428.15,4145.0
2022-01-11 14:30:00,427.93,428.92,427.91,428.53,3082.0,427.93,428.92,427.91,428.53,3082.0
2022-01-11 15:00:00,428.44,429.64,428.25,428.98,4142.0,428.44,429.64,428.25,428.98,4142.0
2022-01-11 15:30:00,429.29,429.54,428.03,429.0,22175.0,429.29,429.54,428.03,429.0,22175.0
2022-01-12 09:30:00,431.95,431.95,429.47,430.77,3813.0,431.95,431.95,429.47,430.77,3813.0
2022-01-12 10:00:00,431.82,431.82,430.15,431.42,2713.0,431.82,431.82,430.15,431.42,2713.0
2022-01-12 10:30:00,430.17,430.43,427.63,429.35,5768.0,430.17,430.43,427.63,429.35,5768.0
2022-01-12 11:00:00,429.04,429.04,425.8,426.66,11438.0,429.04,429.04,425.8,426.66,11438.0
2022-01-12 11:30:00,427.59,429.46,427.59,429.04,6878.0,427.59,429.46,427.59,429.04,6878.0
2022-01-12 12:00:00,428.56,429.32,428.24,428.52,900.0,428.56,429.32,428.24,428.52,900.0
2022-01-12 12:30:00,428.44,430.23,428.43,430.15,2633.0,428.44,430.23,428.43,430.15,2633.0
2022-01-12 13:00:00,429.76,431.34,429.58,429.87,2297.0,429.76,431.34,429.58,429.87,2297.0
2022-01-12 13:30:00,429.83,429.83,428.29,429.41,4301.0,429.83,429.83,428.29,429.41,4301.0
2022-01-12 14:00:00,429.31,429.59,428.15,429.59,2412.0,429.31,429.59,428.15,429.59,2412.0
2022-01-12 14:30:00,429.07,429.54,428.85,429.22,1267.0,429.07,429.54,428.85,429.22,1267.0
2022-01-12 15:00:00,428.76,429.16,427.79,428.59,2056.0,428.76,429.16,427.79,428.59,2056.0
2022-01-12 15:30:00,428.76,430.5,427.93,428.76,14408.0,428.76,430.5,427.93,428.76,14408.0
2022-01-13 09:30:00,429.1,430.57,427.35,429.55,4708.0,429.1,430.57,427.35,429.55,4708.0
2022-01-13 10:00:00,429.82,429.82,427.14,428.38,8269.0,429.82,429.82,427.14,428.38,8269.0
2022-01-13 10:30:00,428.95,429.68,427.72,428.67,5764.0,428.95,429.68,427.72,428.67,5764.0
2022-01-13 11:00:00,427.5,428.37,427.11,427.62,1760.0,427.5,428.37,427.11,427.62,1760.0
2022-01-13 11:30:00,427.89,428.27,427.33,427.52,1549.0,427.89,428.27,427.33,427.52,1549.0
2022-01-13 12:00:00,426.34,426.34,424.21,424.26,4158.0,426.34,426.34,424.21,424.26,4158.0
2022-01-13 12:30:00,424.75,425.7,423.47,423.48,1161.0,424.75,425.7,423.47,423.48,1161.0
2022-01-13 13:00:00,423.5,425.82,423.5,425.82,2891.0,423.5,425.82,423.5,425.82,2891.0
2022-01-13 13:30:00,425.42,426.19,425.25,425.99,1900.0,425.42,426.19,425.25,425.99,1900.0
2022-01-13 14:00:00,425.84,427.11,424.6,425.94,1756.0,425.84,427.11,424.6,425.94,1756.0
2022-01-13 14:30:00,425.36,425.73,423.99,424.62,1523.0,425.36,425.73,423.99,424.62,1523.0
2022-01-13 15:00:00,424.66,425.52,423.64,425.52,7433.0,424.66,425.52,423.64,425.52,7433.0
2022-01-13 15:30:00,424.84,425.71,422.19,422.65,17458.0,424.84,425.71,422.19,422.65,17458.0
2022-01-14 09:30:00,418.62,421.7,418.07,421.7,9244.0,418.62,421.7,418.07,421.7,9244.0
2022-01-14 10:00:00,420.8,420.8,417.84,420.47,9044.0,420.8,420.8,417.84,420.47,9044.0
2022-01-14 10:30:00,419.01,420.03,416.48,417.34,4220.0,419.01,420.03,416.48,417.34,4220.0
2022-01-14 11:00:00,417.62,418.51,416.36,418.25,7722.0,417.62,418.51,416.36,418.25,7722.0
2022-01-14 11:30:00,418.01,418.89,417.35,418.33,1538.0,418.01,418.89,417.35,418.33,1538.0
2022-01-14 12:00:00,418.4,419.03,417.55,417.79,3113.0,418.4,419.03,417.55,417.79,3113.0
2022-01-14 12:30:00,417.56,417.88,415.41,416.0,2523.0,417.56,417.88,415.41,416.0,2523.0
2022-01-14 13:00:00,415.51,416.88,415.48,416.17,11182.0,415.51,416.88,415.48,416.17,11182.0
2022-01-14 13:30:00,415.89,418.05,415.84,417.71,4580.0,415.89,418.05,415.84,417.71,4580.0
2022-01-14 14:00:00,418.43,418.43,417.12,417.27,1154.0,418.43,418.43,417.12,417.27,1154.0
2022-01-14 14:30:00,416.72,418.33,416.59,417.82,8012.0,416.72,418.33,416.59,417.82,8012.0
2022-01-14 15:00:00,418.05,419.53,417.83,419.39,4648.0,418.05,419.53,417.83,419.39,4648.0
2022-01-14 15:30:00,419.54,421.16,419.54,420.45,14729.0,419.54,421.16,419.54,420.45,14729.0
2022-01-18 09:30:00,415.1,415.23,410.27,410.47,14742.0,415.1,415.23,410.27,410.47,14742.0
2022-01-18 10:00:00,410.07,412.01,409.92,411.22,6221.0,410.07,412.01,409.92,411.22,6221.0
2022-01-18 10:30:00,411.3,412.34,410.96,411.89,7040.0,411.3,412.34,410.96,411.89,7040.0
2022-01-18 11:00:00,411.88,413.0,410.73,411.34,10318.0,411.88,413.0,410.73,411.34,10318.0
2022-01-18 11:30:00,410.71,413.33,410.71,413.33,7360.0,410.71,413.33,410.71,413.33,7360.0
2022-01-18 12:00:00,412.94,413.79,411.89,412.25,9372.0,412.94,413.79,411.89,412.25,9372.0
2022-01-18 12:30:00,412.54,413.68,411.89,411.89,2342.0,412.54,413.68,411.89,411.89,2342.0
2022-01-18 13:00:00,411.9,412.5,410.94,411.9,6142.0,411.9,412.5,410.94,411.9,6142.0
2022-01-18 13:30:00,411.97,413.44,411.86,413.44,2594.0,411.97,413.44,411.86,413.44,2594.0
2022-01-18 14:00:00,413.59,414.55,413.53,413.85,3970.0,413.59,414.55,413.53,413.85,3970.0
2022-01-18 14:30:00,413.68,415.74,413.37,415.63,5888.0,413.68,415.74,413.37,415.63,5888.0
2022-01-18 15:00:00,414.87,414.87,412.62,413.29,4096.0,414.87,414.87,412.62,413.29,4096.0
2022-01-18 15:30:00,413.24,414.5,412.21,412.65,24727.0,413.24,414.5,412.21,412.65,24727.0
2022-01-19 09:30:00,413.34,418.95,412.65,418.75,7564.0,413.34,418.95,412.65,418.75,7564.0
2022-01-19 10:00:00,418.68,419.94,416.22,416.24,1654.0,418.68,419.94,416.22,416.24,1654.0
2022-01-19 10:30:00,416.16,417.21,415.16,415.99,21494.0,416.16,417.21,415.16,415.99,21494.0
2022-01-19 11:00:00,415.3,416.3,415.23,415.89,2323.0,415.3,416.3,415.23,415.89,2323.0
2022-01-19 11:30:00,415.45,419.0,415.23,418.93,3619.0,415.45,419.0,415.23,418.93,3619.0
2022-01-19 12:00:00,418.64,421.5,418.64,420.57,4148.0,418.64,421.5,418.64,420.57,4148.0
2022-01-19 12:30:00,420.45,421.43,420.02,421.31,4085.0,420.45,421.43,420.02,421.31,4085.0
2022-01-19 13:00:00,420.9,420.9,419.43,419.43,3000.0,420.9,420.9,419.43,419.43,3000.0
2022-01-19 13:30:00,419.19,420.3,419.19,419.91,2523.0,419.19,420.3,419.19,419.91,2523.0
2022-01-19 14:00:00,419.69,419.69,417.75,418.31,3891.0,419.69,419.69,417.75,418.31,3891.0
2022-01-19 14:30:00,418.24,419.66,417.91,419.23,5190.0,418.24,419.66,417.91,419.23,5190.0
2022-01-19 15:00:00,419.51,419.51,418.0,418.33,3450.0,419.51,419.51,418.0,418.33,3450.0
2022-01-19 15:30:00,417.77,418.14,416.37,416.79,28414.0,417.77,418.14,416.37,416.79,28414.0
2022-01-20 09:30:00,418.5,422.99,416.56,421.46,5923.0,418.5,422.99,416.56,421.46,5923.0
2022-01-20 10:00:00,421.16,421.79,419.6,420.99,5843.0,421.16,421.79,419.6,420.99,5843.0
2022-01-20 10:30:00,420.99,425.6,420.98,425.25,6135.0,420.99,425.6,420.98,425.25,6135.0
2022-01-20 11:00:00,424.93,426.14,424.69,426.14,6472.0,424.93,426.14,424.69,426.14,6472.0
2022-01-20 11:30:00,426.77,426.77,422.99,426.3,6077.0,426.77,426.77,422.99,426.3,6077.0
2022-01-20 12:00:00,426.08,426.3,424.34,425.21,2722.0,426.08,426.3,424.34,425.21,2722.0
2022-01-20 12:30:00,425.24,425.73,424.23,424.75,3674.0,425.24,425.73,424.23,424.75,3674.0
2022-01-20 13:00:00,424.77,424.77,422.56,422.99,5583.0,424.77,424.77,422.56,422.99,5583.0
2022-01-20 13:30:00,423.2,424.05,423.2,423.63,5073.0,423.2,424.05,423.2,423.63,5073.0
2022-01-20 14:00:00,423.43,424.62,422.4,423.03,4595.0,423.43,424.62,422.4,423.03,4595.0
2022-01-20 14:30:00,423.11,423.11,421.69,421.8,5987.0,423.11,423.11,421.69,421.8,5987.0
2022-01-20 15:00:00,421.8,422.21,419.2,419.2,13682.0,421.8,422.21,419.2,419.2,13682.0
2022-01-20 15:30:00,419.06,419.85,416.86,417.7,52354.0,419.06,419.85,416.86,417.7,52354.0
2022-01-21 09:30:00,418.35,421.78,413.99,417.92,20434.0,418.35,421.78,413.99,417.92,20434.0
2022-01-21 10:00:00,418.42,418.42,411.6,415.68,10799.0,418.42,418.42,411.6,415.68,10799.0
2022-01-21 10:30:00,415.42,419.83,415.32,418.6,7020.0,415.42,419.83,415.32,418.6,7020.0
2022-01-21 11:00:00,418.43,421.62,417.66,421.62,5758.0,418.43,421.62,417.66,421.62,5758.0
2022-01-21 11:30:00,420.2,421.24,418.09,418.31,7250.0,420.2,421.24,418.09,418.31,7250.0
2022-01-21 12:00:00,418.62,420.04,417.98,419.58,7696.0,418.62,420.04,417.98,419.58,7696.0
2022-01-21 12:30:00,419.56,419.82,416.31,417.07,2834.0,419.56,419.82,416.31,417.07,2834.0
2022-01-21 13:00:00,417.89,418.24,415.45,416.06,6643.0,417.89,418.24,415.45,416.06,6643.0
2022-01-21 13:30:00,416.25,418.78,416.08,416.3,2920.0,416.25,418.78,416.08,416.3,2920.0
2022-01-21 14:00:00,416.61,418.4,416.13,416.97,8097.0,416.61,418.4,416.13,416.97,8097.0
2022-01-21 14:30:00,415.77,416.56,415.08,415.2,5815.0,415.77,416.56,415.08,415.2,5815.0
2022-01-21 15:00:00,414.81,416.12,413.94,414.16,17582.0,414.81,416.12,413.94,414.16,17582.0
2022-01-21 15:30:00,413.62,415.4,412.13,414.26,41147.0,413.62,415.4,412.13,414.26,41147.0
2022-01-24 09:30:00,407.23,410.6,405.85,407.54,11840.0,407.23,410.6,405.85,407.54,11840.0
2022-01-24 10:00:00,408.04,408.04,402.77,405.2,22348.0,408.04,408.04,402.77,405.2,22348.0
2022-01-24 10:30:00,405.76,406.54,403.03,404.19,7433.0,405.76,406.54,403.03,404.19,7433.0
2022-01-24 11:00:00,404.2,404.23,402.36,403.0,7737.0,404.2,404.23,402.36,403.0,7737.0
2022-01-24 11:30:00,403.34,404.18,399.21,401.74,8980.0,403.34,404.18,399.21,401.74,8980.0
2022-01-24 12:00:00,401.72,401.72,397.58,398.33,8073.0,401.72,401.72,397.58,398.33,8073.0
2022-01-24 12:30:00,398.29,401.67,397.93,400.97,5805.0,398.29,401.67,397.93,400.97,5805.0
2022-01-24 13:00:00,401.0,404.22,399.83,403.4,6080.0,401.0,404.22,399.83,403.4,6080.0
2022-01-24 13:30:00,402.76,407.97,402.42,407.57,9489.0,402.76,407.97,402.42,407.57,9489.0
2022-01-24 14:00:00,408.53,411.92,406.59,407.02,9674.0,408.53,411.92,406.59,407.02,9674.0
2022-01-24 14:30:00,405.98,407.13,403.13,405.73,7672.0,405.98,407.13,403.13,405.73,7672.0
2022-01-24 15:00:00,406.72,410.84,406.72,410.3,6375.0,406.72,410.84,406.72,410.3,6375.0
2022-01-24 15:30:00,409.76,417.16,409.73,417.15,37058.0,409.76,417.16,409.73,417.15,37058.0
2022-01-25 09:30:00,410.51,411.47,403.78,404.31,4586.0,410.51,411.47,403.78,404.31,4586.0
2022-01-25 10:00:00,402.85,407.22,402.18,407.22,4671.0,402.85,407.22,402.18,407.22,4671.0
2022-01-25 10:30:00,406.84,407.43,403.5,403.5,2789.0,406.84,407.43,403.5,403.5,2789.0
2022-01-25 11:00:00,403.52,404.44,400.5,402.5,24155.0,403.52,404.44,400.5,402.5,24155.0
2022-01-25 11:30:00,402.05,402.88,398.22,398.38,13021.0,402.05,402.88,398.22,398.38,13021.0
2022-01-25 12:00:00,397.59,400.7,397.59,399.74,13316.0,397.59,400.7,397.59,399.74,13316.0
2022-01-25 12:30:00,399.91,400.27,398.64,399.48,3792.0,399.91,400.27,398.64,399.48,3792.0
2022-01-25 13:00:00,399.48,401.75,398.93,401.74,9678.0,399.48,401.75,398.93,401.74,9678.0
2022-01-25 13:30:00,401.56,404.22,401.12,403.09,20096.0,401.56,404.22,401.12,403.09,20096.0
2022-01-25 14:00:00,403.11,406.8,402.39,405.96,10597.0,403.11,406.8,402.39,405.96,10597.0
2022-01-25 14:30:00,406.28,409.12,405.63,409.12,11576.0,406.28,409.12,405.63,409.12,11576.0
2022-01-25 15:00:00,409.47,409.47,404.38,405.18,12322.0,409.47,409.47,404.38,405.18,12322.0
2022-01-25 15:30:00,404.96,406.45,403.15,405.22,54505.0,404.96,406.45,403.15,405.22,54505.0
2022-01-26 09:30:00,409.25,414.64,406.53,413.09,5271.0,409.25,414.64,406.53,413.09,5271.0
2022-01-26 10:00:00,412.12,414.87,410.22,410.76,7983.0,412.12,414.87,410.22,410.76,7983.0
2022-01-26 10:30:00,410.75,412.18,410.48,411.35,9387.0,410.75,412.18,410.48,411.35,9387.0
2022-01-26 11:00:00,411.05,414.2,410.53,414.19,4382.0,411.05,414.2,410.53,414.19,4382.0
2022-01-26 11:30:00,413.41,415.2,413.28,414.61,10476.0,413.41,415.2,413.28,414.61,10476.0
2022-01-26 12:00:00,414.69,414.82,412.06,412.06,7023.0,414.69,414.82,412.06,412.06,7023.0
2022-01-26 12:30:00,412.15,414.94,412.15,414.28,4161.0,412.15,414.94,412.15,414.28,4161.0
2022-01-26 13:00:00,413.83,413.83,410.55,411.16,3504.0,413.83,413.83,410.55,411.16,3504.0
2022-01-26 13:30:00,411.37,412.05,409.6,411.55,9816.0,411.37,412.05,409.6,411.55,9816.0
2022-01-26 14:00:00,410.88,413.17,408.63,412.54,7331.0,410.88,413.17,408.63,412.54,7331.0
2022-01-26 14:30:00,412.16,412.47,405.95,406.52,18685.0,412.16,412.47,405.95,406.52,18685.0
2022-01-26 15:00:00,406.51,406.51,400.64,404.3,18865.0,406.51,406.51,400.64,404.3,18865.0
2022-01-26 15:30:00,404.01,406.5,401.61,405.99,36126.0,404.01,406.5,401.61,405.99,36126.0
2022-01-27 09:30:00,425.0,427.0,417.06,418.18,10238.0,425.0,427.0,417.06,418.18,10238.0
2022-01-27 10:00:00,416.5,419.99,410.17,411.56,31463.0,416.5,419.99,410.17,411.56,31463.0
2022-01-27 10:30:00,412.28,415.21,408.07,414.0,21775.0,412.28,415.21,408.07,414.0,21775.0
2022-01-27 11:00:00,414.55,415.63,410.54,410.54,17343.0,414.55,415.63,410.54,410.54,17343.0
2022-01-27 11:30:00,411.31,414.62,411.31,412.74,6298.0,411.31,414.62,411.31,412.74,6298.0
2022-01-27 12:00:00,412.46,413.65,407.0,407.53,14475.0,412.46,413.65,407.0,407.53,14475.0
2022-01-27 12:30:00,407.64,408.42,400.81,405.52,23649.0,407.64,408.42,400.81,405.52,23649.0
2022-01-27 13:00:00,404.68,404.68,400.33,401.77,7804.0,404.68,404.68,400.33,401.77,7804.0
2022-01-27 13:30:00,401.81,403.96,399.84,401.02,3929.0,401.81,403.96,399.84,401.02,3929.0
2022-01-27 14:00:00,401.15,404.59,398.38,399.31,4489.0,401.15,404.59,398.38,399.31,4489.0
2022-01-27 14:30:00,400.12,401.85,398.04,400.13,8006.0,400.12,401.85,398.04,400.13,8006.0
2022-01-27 15:00:00,401.23,401.86,396.57,399.54,7544.0,401.23,401.86,396.57,399.54,7544.0
2022-01-27 15:30:00,399.82,400.29,396.89,396.9,33640.0,399.82,400.29,396.89,396.9,33640.0
2022-01-28 09:30:00,399.38,401.57,391.28,392.41,7080.0,399.38,401.57,391.28,392.41,7080.0
2022-01-28 10:00:00,392.05,394.8,391.3,392.39,3222.0,392.05,394.8,391.3,392.39,3222.0
2022-01-28 10:30:00,392.68,394.95,391.64,394.95,5631.0,392.68,394.95,391.64,394.95,5631.0
2022-01-28 11:00:00,395.14,397.11,393.63,395.24,12983.0,395.14,397.11,393.63,395.24,12983.0
2022-01-28 11:30:00,395.18,399.05,394.18,398.41,8191.0,395.18,399.05,394.18,398.41,8191.0
2022-01-28 12:00:00,398.4,399.8,397.48,398.54,12429.0,398.4,399.8,397.48,398.54,12429.0
2022-01-28 12:30:00,398.0,398.31,396.42,396.49,2723.0,398.0,398.31,396.42,396.49,2723.0
2022-01-28 13:00:00,395.91,398.74,395.7,397.09,7864.0,395.91,398.74,395.7,397.09,7864.0
2022-01-28 13:30:00,398.83,399.61,398.09,398.68,6245.0,398.83,399.61,398.09,398.68,6245.0
2022-01-28 14:00:00,398.68,400.98,398.68,399.91,27995.0,398.68,400.98,398.68,399.91,27995.0
2022-01-28 14:30:00,399.57,404.04,399.27,403.5,12730.0,399.57,404.04,399.27,403.5,12730.0
2022-01-28 15:00:00,403.42,404.25,401.94,403.41,15481.0,403.42,404.25,401.94,403.41,15481.0
2022-01-28 15:30:00,403.41,410.45,402.27,409.47,57669.0,403.41,410.45,402.27,409.47,57669.0
2022-01-31 09:30:00,408.22,419.98,408.22,416.06,45108.0,408.22,419.98,408.22,416.06,45108.0
2022-01-31 10:00:00,416.48,420.14,415.4,417.53,22033.0,416.48,420.14,415.4,417.53,22033.0
2022-01-31 10:30:00,416.71,417.96,415.65,416.74,3729.0,416.71,417.96,415.65,416.74,3729.0
2022-01-31 11:00:00,417.88,418.84,415.58,417.65,11422.0,417.88,418.84,415.58,417.65,11422.0
2022-01-31 11:30:00,417.99,420.43,416.81,419.36,3723.0,417.99,420.43,416.81,419.36,3723.0
2022-01-31 12:00:00,419.14,419.77,418.4,418.92,4054.0,419.14,419.77,418.4,418.92,4054.0
2022-01-31 12:30:00,418.76,419.11,417.24,418.27,3919.0,418.76,419.11,417.24,418.27,3919.0
2022-01-31 13:00:00,417.79,418.64,417.39,417.5,3665.0,417.79,418.64,417.39,417.5,3665.0
2022-01-31 13:30:00,417.74,418.68,416.86,418.48,2101.0,417.74,418.68,416.86,418.48,2101.0
2022-01-31 14:00:00,418.63,419.65,418.41,418.88,5117.0,418.63,419.65,418.41,418.88,5117.0
2022-01-31 14:30:00,419.82,420.0,418.48,418.73,6209.0,419.82,420.0,418.48,418.73,6209.0
2022-01-31 15:00:00,419.08,419.71,416.58,418.77,13254.0,419.08,419.71,416.58,418.77,13254.0
2022-01-31 15:30:00,418.37,422.03,417.9,421.35,30794.0,418.37,422.03,417.9,421.35,30794.0
2022-02-01 09:30:00,420.97,424.48,420.6,423.8,7679.0,420.97,424.48,420.6,423.8,7679.0
2022-02-01 10:00:00,422.84,424.0,419.52,423.44,10342.0,422.84,424.0,419.52,423.44,10342.0
2022-02-01 10:30:00,423.15,423.15,418.68,420.74,6727.0,423.15,423.15,418.68,420.74,6727.0
2022-02-01 11:00:00,420.73,421.66,418.52,419.13,6856.0,420.73,421.66,418.52,419.13,6856.0
2022-02-01 11:30:00,418.53,420.73,418.23,420.48,4434.0,418.53,420.73,418.23,420.48,4434.0
2022-02-01 12:00:00,420.28,420.89,419.24,419.52,7239.0,420.28,420.89,419.24,419.52,7239.0
2022-02-01 12:30:00,419.25,419.59,417.12,419.35,5494.0,419.25,419.59,417.12,419.35,5494.0
2022-02-01 13:00:00,418.06,419.26,417.46,419.12,4421.0,418.06,419.26,417.46,419.12,4421.0
2022-02-01 13:30:00,418.74,419.08,417.87,417.94,7804.0,418.74,419.08,417.87,417.94,7804.0
2022-02-01 14:00:00,417.8,419.0,415.61,418.79,10140.0,417.8,419.0,415.61,418.79,10140.0
2022-02-01 14:30:00,418.59,419.19,418.19,418.68,8057.0,418.59,419.19,418.19,418.68,8057.0
2022-02-01 15:00:00,419.42,421.2,418.93,420.92,6497.0,419.42,421.2,418.93,420.92,6497.0
2022-02-01 15:30:00,421.0,422.73,420.38,422.61,30960.0,421.0,422.73,420.38,422.61,30960.0
2022-02-02 09:30:00,423.0,425.7,420.83,423.65,16480.0,423.0,425.7,420.83,423.65,16480.0
2022-02-02 10:00:00,424.55,426.57,423.65,424.97,11954.0,424.55,426.57,423.65,424.97,11954.0
2022-02-02 10:30:00,424.44,425.48,423.92,425.03,9792.0,424.44,425.48,423.92,425.03,9792.0
2022-02-02 11:00:00,425.06,426.51,424.43,425.12,9490.0,425.06,426.51,424.43,425.12,9490.0
2022-02-02 11:30:00,424.71,425.19,422.43,422.43,4994.0,424.71,425.19,422.43,422.43,4994.0
2022-02-02 12:00:00,422.32,424.19,421.64,423.4,8348.0,422.32,424.19,421.64,423.4,8348.0
2022-02-02 12:30:00,423.17,425.25,422.93,424.92,7996.0,423.17,425.25,422.93,424.92,7996.0
2022-02-02 13:00:00,425.02,425.25,423.73,423.73,7832.0,425.02,425.25,423.73,423.73,7832.0
2022-02-02 13:30:00,424.12,426.35,423.92,426.32,11283.0,424.12,426.35,423.92,426.32,11283.0
2022-02-02 14:00:00,427.17,428.39,426.86,427.56,5511.0,427.17,428.39,426.86,427.56,5511.0
2022-02-02 14:30:00,427.49,429.04,427.29,428.52,5249.0,427.49,429.04,427.29,428.52,5249.0
2022-02-02 15:00:00,428.44,429.35,427.58,428.26,10207.0,428.44,429.35,427.58,428.26,10207.0
2022-02-02 15:30:00,428.58,429.78,427.55,427.96,48790.0,428.58,429.78,427.55,427.96,48790.0
2022-02-03 09:30:00,424.57,429.1,422.99,425.43,3983.0,424.57,429.1,422.99,425.43,3983.0
2022-02-03 10:00:00,424.16,427.63,424.16,427.2,4853.0,424.16,427.63,424.16,427.2,4853.0
2022-02-03 10:30:00,427.09,427.09,424.84,425.64,5258.0,427.09,427.09,424.84,425.64,5258.0
2022-02-03 11:00:00,425.45,427.01,425.16,425.5,4401.0,425.45,427.01,425.16,425.5,4401.0
2022-02-03 11:30:00,425.6,425.6,423.9,423.9,4458.0,425.6,425.6,423.9,423.9,4458.0
2022-02-03 12:00:00,423.74,424.92,423.41,424.39,7905.0,423.74,424.92,423.41,424.39,7905.0
2022-02-03 12:30:00,423.84,425.22,423.43,424.32,2400.0,423.84,425.22,423.43,424.32,2400.0
2022-02-03 13:00:00,423.41,424.26,423.18,424.11,2805.0,423.41,424.26,423.18,424.11,2805.0
2022-02-03 13:30:00,424.47,425.1,424.43,424.53,2264.0,424.47,425.1,424.43,424.53,2264.0
2022-02-03 14:00:00,424.85,424.86,424.01,424.44,3249.0,424.85,424.86,424.01,424.44,3249.0
2022-02-03 14:30:00,423.62,424.01,422.07,423.03,3210.0,423.62,424.01,422.07,423.03,3210.0
2022-02-03 15:00:00,423.47,424.29,422.48,423.7,3389.0,423.47,424.29,422.48,423.7,3389.0
2022-02-03 15:30:00,423.29,423.31,421.5,422.71,29521.0,423.29,423.31,421.5,422.71,29521.0
2022-02-04 09:30:00,420.74,423.93,414.03,418.68,12676.0,420.74,423.93,414.03,418.68,12676.0
2022-02-04 10:00:00,418.37,422.2,418.37,419.22,1900.0,418.37,422.2,418.37,419.22,1900.0
2022-02-04 10:30:00,418.58,419.11,416.29,417.87,3559.0,418.58,419.11,416.29,417.87,3559.0
2022-02-04 11:00:00,419.72,419.72,416.57,418.45,3159.0,419.72,419.72,416.57,418.45,3159.0
2022-02-04 11:30:00,418.37,419.87,417.02,417.79,3565.0,418.37,419.87,417.02,417.79,3565.0
2022-02-04 12:00:00,417.06,417.43,415.17,416.49,3401.0,417.06,417.43,415.17,416.49,3401.0
2022-02-04 12:30:00,416.47,418.03,416.37,417.12,3694.0,416.47,418.03,416.37,417.12,3694.0
2022-02-04 13:00:00,417.09,419.74,417.09,419.44,3861.0,417.09,419.74,417.09,419.44,3861.0
2022-02-04 13:30:00,419.49,421.19,419.49,421.19,3572.0,419.49,421.19,419.49,421.19,3572.0
2022-02-04 14:00:00,420.73,421.21,419.04,419.84,4663.0,420.73,421.21,419.04,419.84,4663.0
2022-02-04 14:30:00,419.66,422.34,419.66,421.65,3414.0,419.66,422.34,419.66,421.65,3414.0
2022-02-04 15:00:00,421.56,423.42,421.08,421.48,5783.0,421.56,423.42,421.08,421.48,5783.0
2022-02-04 15:30:00,421.59,422.24,417.34,417.78,20014.0,421.59,422.24,417.34,417.78,20014.0
2022-02-07 09:30:00,417.73,420.68,417.73,419.34,4417.0,417.73,420.68,417.73,419.34,4417.0
2022-02-07 10:00:00,421.27,422.18,418.38,419.74,2050.0,421.27,422.18,418.38,419.74,2050.0
2022-02-07 10:30:00,421.56,423.86,421.1,421.26,1239.0,421.56,423.86,421.1,421.26,1239.0
2022-02-07 11:00:00,421.94,423.78,421.94,423.22,1913.0,421.94,423.78,421.94,423.22,1913.0
2022-02-07 11:30:00,423.25,423.26,420.99,421.87,2864.0,423.25,423.26,420.99,421.87,2864.0
2022-02-07 12:00:00,421.14,422.2,421.09,421.2,3568.0,421.14,422.2,421.09,421.2,3568.0
2022-02-07 12:30:00,421.2,421.98,420.41,421.5,2547.0,421.2,421.98,420.41,421.5,2547.0
2022-02-07 13:00:00,421.39,422.79,421.21,421.83,5540.0,421.39,422.79,421.21,421.83,5540.0
2022-02-07 13:30:00,422.18,423.15,422.18,422.96,3336.0,422.18,423.15,422.18,422.96,3336.0
2022-02-07 14:00:00,422.76,424.3,422.46,423.42,4839.0,422.76,424.3,422.46,423.42,4839.0
2022-02-07 14:30:00,423.98,424.0,422.3,422.39,4668.0,423.98,424.0,422.3,422.39,4668.0
2022-02-07 15:00:00,422.26,423.69,421.85,422.05,6175.0,422.26,423.69,421.85,422.05,6175.0
2022-02-07 15:30:00,422.39,422.52,420.11,421.94,25917.0,422.39,422.52,420.11,421.94,25917.0
2022-02-08 09:30:00,421.44,421.44,417.2,418.52,9728.0,421.44,421.44,417.2,418.52,9728.0
2022-02-08 10:00:00,419.08,420.0,417.8,417.81,12007.0,419.08,420.0,417.8,417.81,12007.0
2022-02-08 10:30:00,418.28,420.01,417.34,419.73,11367.0,418.28,420.01,417.34,419.73,11367.0
2022-02-08 11:00:00,419.95,421.68,418.97,420.79,7510.0,419.95,421.68,418.97,420.79,7510.0
2022-02-08 11:30:00,421.25,422.75,420.66,421.21,3701.0,421.25,422.75,420.66,421.21,3701.0
2022-02-08 12:00:00,421.78,422.26,421.24,422.0,3337.0,421.78,422.26,421.24,422.0,3337.0
2022-02-08 12:30:00,422.08,423.57,422.08,422.89,3238.0,422.08,423.57,422.08,422.89,3238.0
2022-02-08 13:00:00,422.81,422.81,421.28,421.33,3207.0,422.81,422.81,421.28,421.33,3207.0
2022-02-08 13:30:00,421.49,422.99,421.49,422.08,2398.0,421.49,422.99,421.49,422.08,2398.0
2022-02-08 14:00:00,422.07,422.19,421.16,421.43,2633.0,422.07,422.19,421.16,421.43,2633.0
2022-02-08 14:30:00,420.59,421.12,419.92,420.37,2194.0,420.59,421.12,419.92,420.37,2194.0
2022-02-08 15:00:00,420.0,422.04,420.0,421.81,3422.0,420.0,422.04,420.0,421.81,3422.0
2022-02-08 15:30:00,421.62,424.39,421.62,423.02,22403.0,421.62,424.39,421.62,423.02,22403.0
2022-02-09 09:30:00,429.03,431.15,427.36,429.98,8076.0,429.03,431.15,427.36,429.98,8076.0
2022-02-09 10:00:00,430.62,432.89,430.56,432.04,4395.0,430.62,432.89,430.56,432.04,4395.0
2022-02-09 10:30:00,432.09,433.27,430.27,432.88,9934.0,432.09,433.27,430.27,432.88,9934.0
2022-02-09 11:00:00,433.0,433.23,431.02,431.09,3592.0,433.0,433.23,431.02,431.09,3592.0
2022-02-09 11:30:00,430.93,432.1,430.86,431.79,1690.0,430.93,432.1,430.86,431.79,1690.0
2022-02-09 12:00:00,431.9,432.31,430.95,431.93,4298.0,431.9,432.31,430.95,431.93,4298.0
2022-02-09 12:30:00,431.74,432.3,431.44,431.44,1510.0,431.74,432.3,431.44,431.44,1510.0
2022-02-09 13:00:00,431.29,431.29,430.51,430.88,1655.0,431.29,431.29,430.51,430.88,1655.0
2022-02-09 13:30:00,431.78,432.27,431.31,431.64,2120.0,431.78,432.27,431.31,431.64,2120.0
2022-02-09 14:00:00,432.16,432.69,431.99,432.05,2501.0,432.16,432.69,431.99,432.05,2501.0
2022-02-09 14:30:00,432.29,432.48,431.59,431.64,2600.0,432.29,432.48,431.59,431.64,2600.0
2022-02-09 15:00:00,431.42,431.8,431.27,431.8,3794.0,431.42,431.8,431.27,431.8,3794.0
2022-02-09 15:30:00,431.98,433.16,429.48,432.2,21158.0,431.98,433.16,429.48,432.2,21158.0
2022-02-10 09:30:00,423.35,429.85,423.35,428.68,3100.0,423.35,429.85,423.35,428.68,3100.0
2022-02-10 10:00:00,429.73,432.08,428.66,431.77,2126.0,429.73,432.08,428.66,431.77,2126.0
2022-02-10 10:30:00,430.75,432.74,430.38,430.38,3093.0,430.75,432.74,430.38,430.38,3093.0
2022-02-10 11:00:00,431.17,433.36,430.74,431.55,2875.0,431.17,433.36,430.74,431.55,2875.0
2022-02-10 11:30:00,430.89,432.73,430.89,432.44,2874.0,430.89,432.73,430.89,432.44,2874.0
2022-02-10 12:00:00,432.42,432.42,430.96,431.97,1510.0,432.42,432.42,430.96,431.97,1510.0
2022-02-10 12:30:00,432.13,432.54,429.58,429.58,2636.0,432.13,432.54,429.58,429.58,2636.0
2022-02-10 13:00:00,428.66,430.15,427.9,427.9,914.0,428.66,430.15,427.9,427.9,914.0
2022-02-10 13:30:00,426.28,426.35,425.22,426.35,1109.0,426.28,426.35,425.22,426.35,1109.0
2022-02-10 14:00:00,425.59,425.59,423.8,424.55,1856.0,425.59,425.59,423.8,424.55,1856.0
2022-02-10 14:30:00,424.82,425.45,424.02,424.39,4107.0,424.82,425.45,424.02,424.39,4107.0
2022-02-10 15:00:00,424.67,425.01,422.81,424.05,4000.0,424.67,425.01,422.81,424.05,4000.0
2022-02-10 15:30:00,423.0,424.99,421.45,424.89,22523.0,423.0,424.99,421.45,424.89,22523.0
2022-02-11 09:30:00,425.7,427.32,421.58,424.57,2141.0,425.7,427.32,421.58,424.57,2141.0
2022-02-11 10:00:00,427.47,427.47,424.99,426.05,1604.0,427.47,427.47,424.99,426.05,1604.0
2022-02-11 10:30:00,426.54,426.77,424.73,425.76,9156.0,426.54,426.77,424.73,425.76,9156.0
2022-02-11 11:00:00,426.47,428.0,424.54,425.42,3732.0,426.47,428.0,424.54,425.42,3732.0
2022-02-11 11:30:00,424.63,425.39,423.67,425.28,1966.0,424.63,425.39,423.67,425.28,1966.0
2022-02-11 12:00:00,425.19,425.59,424.58,424.83,1551.0,425.19,425.59,424.58,424.83,1551.0
2022-02-11 12:30:00,424.68,425.0,423.25,423.28,2300.0,424.68,425.0,423.25,423.28,2300.0
2022-02-11 13:00:00,423.4,424.19,421.93,421.94,3514.0,423.4,424.19,421.93,421.94,3514.0
2022-02-11 13:30:00,422.07,422.24,418.0,419.24,7633.0,422.07,422.24,418.0,419.24,7633.0
2022-02-11 14:00:00,418.57,420.93,417.35,418.73,29332.0,418.57,420.93,417.35,418.73,29332.0
2022-02-11 14:30:00,418.8,420.98,417.61,418.94,11657.0,418.8,420.98,417.61,418.94,11657.0
2022-02-11 15:00:00,419.38,420.74,418.12,420.74,8901.0,419.38,420.74,418.12,420.74,8901.0
2022-02-11 15:30:00,420.37,424.41,419.95,421.24,26730.0,420.37,424.41,419.95,421.24,26730.0
2022-02-14 09:30:00,421.84,424.59,421.0,422.1,4499.0,421.84,424.59,421.0,422.1,4499.0
2022-02-14 10:00:00,421.37,422.54,417.95,419.09,4606.0,421.37,422.54,417.95,419.09,4606.0
2022-02-14 10:30:00,418.11,418.24,416.89,417.65,3418.0,418.11,418.24,416.89,417.65,3418.0
2022-02-14 11:00:00,417.46,420.0,416.65,420.0,3385.0,417.46,420.0,416.65,420.0,3385.0
2022-02-14 11:30:00,419.4,420.23,417.0,417.08,7075.0,419.4,420.23,417.0,417.08,7075.0
2022-02-14 12:00:00,418.07,418.08,416.34,416.53,2074.0,418.07,418.08,416.34,416.53,2074.0
2022-02-14 12:30:00,416.93,418.11,416.75,416.75,2568.0,416.93,418.11,416.75,416.75,2568.0
2022-02-14 13:00:00,416.92,418.02,416.92,417.02,307.0,416.92,418.02,416.92,417.02,307.0
2022-02-14 13:30:00,416.42,416.54,414.0,414.0,1076.0,416.42,416.54,414.0,414.0,1076.0
2022-02-14 14:00:00,413.17,415.0,411.58,415.0,1703.0,413.17,415.0,411.58,415.0,1703.0
2022-02-14 14:30:00,415.06,416.61,414.52,415.76,1300.0,415.06,416.61,414.52,415.76,1300.0
2022-02-14 15:00:00,416.17,417.22,413.12,417.17,3525.0,416.17,417.22,413.12,417.17,3525.0
2022-02-14 15:30:00,417.86,418.06,415.38,416.35,24463.0,417.86,418.06,415.38,416.35,24463.0
2022-02-15 09:30:00,419.91,424.74,419.91,420.36,1908.0,419.91,424.74,419.91,420.36,1908.0
2022-02-15 10:00:00,421.47,421.64,418.96,420.65,1100.0,421.47,421.64,418.96,420.65,1100.0
2022-02-15 10:30:00,421.85,423.08,421.83,422.49,3054.0,421.85,423.08,421.83,422.49,3054.0
2022-02-15 11:00:00,422.46,422.97,422.14,422.25,3052.0,422.46,422.97,422.14,422.25,3052.0
2022-02-15 11:30:00,422.23,423.14,422.22,422.77,1110.0,422.23,423.14,422.22,422.77,1110.0
2022-02-15 12:00:00,422.83,422.83,421.28,421.71,1503.0,422.83,422.83,421.28,421.71,1503.0
2022-02-15 12:30:00,422.04,422.04,421.3,421.78,3149.0,422.04,422.04,421.3,421.78,3149.0
2022-02-15 13:00:00,421.77,423.49,421.77,423.48,1400.0,421.77,423.49,421.77,423.48,1400.0
2022-02-15 13:30:00,423.67,423.67,422.51,422.68,4558.0,423.67,423.67,422.51,422.68,4558.0
2022-02-15 14:00:00,422.56,423.46,421.73,423.33,16185.0,422.56,423.46,421.73,423.33,16185.0
2022-02-15 14:30:00,423.5,425.81,423.1,424.94,17026.0,423.5,425.81,423.1,424.94,17026.0
2022-02-15 15:00:00,425.44,426.07,424.56,424.69,5526.0,425.44,426.07,424.56,424.69,5526.0
2022-02-15 15:30:00,424.61,426.01,423.1,425.64,15357.0,424.61,426.01,423.1,425.64,15357.0
2022-02-16 09:30:00,422.71,423.02,420.39,421.91,2355.0,422.71,423.02,420.39,421.91,2355.0
2022-02-16 10:00:00,420.93,421.89,420.3,421.89,839.0,420.93,421.89,420.3,421.89,839.0
2022-02-16 10:30:00,421.64,422.69,420.03,420.06,14689.0,421.64,422.69,420.03,420.06,14689.0
2022-02-16 11:00:00,419.34,421.97,419.33,421.97,8454.0,419.34,421.97,419.33,421.97,8454.0
2022-02-16 11:30:00,421.37,421.62,419.98,420.9,11578.0,421.37,421.62,419.98,420.9,11578.0
2022-02-16 12:00:00,420.66,421.33,420.5,421.13,3069.0,420.66,421.33,420.5,421.13,3069.0
2022-02-16 12:30:00,420.72,420.72,419.19,420.49,1108.0,420.72,420.72,419.19,420.49,1108.0
2022-02-16 13:00:00,419.89,421.04,419.89,420.68,3024.0,419.89,421.04,419.89,420.68,3024.0
2022-02-16 13:30:00,420.34,421.5,420.07,421.09,8012.0,420.34,421.5,420.07,421.09,8012.0
2022-02-16 14:00:00,422.5,424.38,421.44,424.14,8303.0,422.5,424.38,421.44,424.14,8303.0
2022-02-16 14:30:00,425.0,425.66,423.36,425.66,3054.0,425.0,425.66,423.36,425.66,3054.0
2022-02-16 15:00:00,425.64,428.15,425.51,428.09,7670.0,425.64,428.15,425.51,428.09,7670.0
2022-02-16 15:30:00,428.16,429.49,426.46,426.46,24875.0,428.16,429.49,426.46,426.46,24875.0
2022-02-17 09:30:00,422.75,426.85,422.75,423.04,2746.0,422.75,426.85,422.75,423.04,2746.0
2022-02-17 10:00:00,422.41,425.53,422.41,422.63,2351.0,422.41,425.53,422.41,422.63,2351.0
2022-02-17 10:30:00,423.11,423.77,421.29,422.65,3051.0,423.11,423.77,421.29,422.65,3051.0
2022-02-17 11:00:00,421.94,421.94,421.06,421.15,2528.0,421.94,421.94,421.06,421.15,2528.0
2022-02-17 11:30:00,421.49,422.93,421.49,422.59,2298.0,421.49,422.93,421.49,422.59,2298.0
2022-02-17 12:00:00,422.58,423.5,422.47,423.3,3680.0,422.58,423.5,422.47,423.3,3680.0
2022-02-17 12:30:00,422.81,423.31,422.18,422.92,900.0,422.81,423.31,422.18,422.92,900.0
2022-02-17 13:00:00,423.05,423.77,421.24,421.87,2136.0,423.05,423.77,421.24,421.87,2136.0
2022-02-17 13:30:00,422.74,422.78,421.92,422.78,2877.0,422.74,422.78,421.92,422.78,2877.0
2022-02-17 14:00:00,422.25,422.25,420.73,420.76,2605.0,422.25,422.25,420.73,420.76,2605.0
2022-02-17 14:30:00,420.83,421.06,420.0,420.0,3312.0,420.83,421.06,420.0,420.0,3312.0
2022-02-17 15:00:00,419.96,420.22,418.27,419.37,5339.0,419.96,420.22,418.27,419.37,5339.0
2022-02-17 15:30:00,419.35,420.55,418.69,419.98,25661.0,419.35,420.55,418.69,419.98,25661.0
2022-02-18 09:30:00,419.36,422.29,419.36,421.44,10483.0,419.36,422.29,419.36,421.44,10483.0
2022-02-18 10:00:00,421.44,423.05,420.24,421.87,4077.0,421.44,423.05,420.24,421.87,4077.0
2022-02-18 10:30:00,420.65,420.9,419.35,419.37,4439.0,420.65,420.9,419.35,419.37,4439.0
2022-02-18 11:00:00,419.36,419.36,416.45,418.96,7300.0,419.36,419.36,416.45,418.96,7300.0
2022-02-18 11:30:00,418.96,419.69,417.1,417.12,2576.0,418.96,419.69,417.1,417.12,2576.0
2022-02-18 12:00:00,416.8,419.45,416.49,418.99,4086.0,416.8,419.45,416.49,418.99,4086.0
2022-02-18 12:30:00,418.22,418.63,417.01,417.17,2474.0,418.22,418.63,417.01,417.17,2474.0
2022-02-18 13:00:00,417.42,419.26,416.94,418.62,3587.0,417.42,419.26,416.94,418.62,3587.0
2022-02-18 13:30:00,418.86,420.7,418.86,420.31,1302.0,418.86,420.7,418.86,420.31,1302.0
2022-02-18 14:00:00,420.65,423.15,419.94,423.15,6123.0,420.65,423.15,419.94,423.15,6123.0
2022-02-18 14:30:00,423.27,423.72,420.97,422.33,3817.0,423.27,423.72,420.97,422.33,3817.0
2022-02-18 15:00:00,423.42,424.12,420.41,421.19,3345.0,423.42,424.12,420.41,421.19,3345.0
2022-02-18 15:30:00,420.66,421.34,418.61,419.05,21486.0,420.66,421.34,418.61,419.05,21486.0
2022-02-22 09:30:00,419.44,420.7,418.96,419.25,5407.0,419.44,420.7,418.96,419.25,5407.0
2022-02-22 10:00:00,419.68,421.28,419.17,420.44,6106.0,419.68,421.28,419.17,420.44,6106.0
2022-02-22 10:30:00,420.69,420.69,418.65,418.85,7860.0,420.69,420.69,418.65,418.85,7860.0
2022-02-22 11:00:00,419.22,420.44,418.65,419.96,2103.0,419.22,420.44,418.65,419.96,2103.0
2022-02-22 11:30:00,420.06,420.82,419.72,419.72,1075.0,420.06,420.82,419.72,419.72,1075.0
2022-02-22 12:00:00,419.78,420.24,419.23,419.24,500.0,419.78,420.24,419.23,419.24,500.0
2022-02-22 12:30:00,417.62,418.11,415.94,416.49,1621.0,417.62,418.11,415.94,416.49,1621.0
2022-02-22 13:00:00,416.32,416.6,414.37,416.6,3932.0,416.32,416.6,414.37,416.6,3932.0
2022-02-22 13:30:00,416.79,416.79,413.57,413.57,1315.0,416.79,416.79,413.57,413.57,1315.0
2022-02-22 14:00:00,413.16,414.18,412.24,413.69,2835.0,413.16,414.18,412.24,413.69,2835.0
2022-02-22 14:30:00,414.75,417.53,414.3,417.0,1892.0,414.75,417.53,414.3,417.0,1892.0
2022-02-22 15:00:00,417.8,419.02,417.53,417.53,2417.0,417.8,419.02,417.53,417.53,2417.0
2022-02-22 15:30:00,417.82,418.62,414.83,416.71,14153.0,417.82,418.62,414.83,416.71,14153.0
2022-02-23 09:30:00,418.81,418.9,414.48,415.72,4593.0,418.81,418.9,414.48,415.72,4593.0
2022-02-23 10:00:00,415.74,415.74,412.29,412.73,2196.0,415.74,415.74,412.29,412.73,2196.0
2022-02-23 10:30:00,412.93,414.29,412.92,413.66,1249.0,412.93,414.29,412.92,413.66,1249.0
2022-02-23 11:00:00,412.97,412.97,411.88,412.22,1000.0,412.97,412.97,411.88,412.22,1000.0
2022-02-23 11:30:00,411.77,414.3,411.77,413.6,2452.0,411.77,414.3,411.77,413.6,2452.0
2022-02-23 12:00:00,413.22,414.01,412.94,414.01,1385.0,413.22,414.01,412.94,414.01,1385.0
2022-02-23 12:30:00,414.38,414.91,412.97,412.97,1307.0,414.38,414.91,412.97,412.97,1307.0
2022-02-23 13:00:00,412.96,412.96,410.97,411.22,4304.0,412.96,412.96,410.97,411.22,4304.0
2022-02-23 13:30:00,410.61,411.87,410.0,411.01,2920.0,410.61,411.87,410.0,411.01,2920.0
2022-02-23 14:00:00,411.02,412.05,409.3,409.3,2226.0,411.02,412.05,409.3,409.3,2226.0
2022-02-23 14:30:00,409.82,410.21,408.67,409.29,2401.0,409.82,410.21,408.67,409.29,2401.0
2022-02-23 15:00:00,409.24,409.24,407.37,408.0,3385.0,409.24,409.24,407.37,408.0,3385.0
2022-02-23 15:30:00,407.46,408.07,404.85,406.72,38870.0,407.46,408.07,404.85,406.72,38870.0
2022-02-24 09:30:00,398.45,403.17,398.45,403.02,6487.0,398.45,403.17,398.45,403.02,6487.0
2022-02-24 10:00:00,402.83,404.7,400.0,401.89,6644.0,402.83,404.7,400.0,401.89,6644.0
2022-02-24 10:30:00,402.21,406.59,401.59,405.78,2479.0,402.21,406.59,401.59,405.78,2479.0
2022-02-24 11:00:00,404.92,409.14,404.92,408.69,3017.0,404.92,409.14,404.92,408.69,3017.0
2022-02-24 11:30:00,407.59,410.16,407.32,409.6,4625.0,407.59,410.16,407.32,409.6,4625.0
2022-02-24 12:00:00,409.45,409.45,405.53,406.87,2303.0,409.45,409.45,405.53,406.87,2303.0
2022-02-24 12:30:00,407.51,409.99,406.9,409.31,4743.0,407.51,409.99,406.9,409.31,4743.0
2022-02-24 13:00:00,408.93,411.25,408.35,410.71,5356.0,408.93,411.25,408.35,410.71,5356.0
2022-02-24 13:30:00,409.97,413.99,408.82,409.03,8610.0,409.97,413.99,408.82,409.03,8610.0
2022-02-24 14:00:00,410.06,414.28,409.29,413.51,4208.0,410.06,414.28,409.29,413.51,4208.0
2022-02-24 14:30:00,413.35,415.47,413.25,413.28,15268.0,413.35,415.47,413.25,413.28,15268.0
2022-02-24 15:00:00,413.82,414.95,412.91,412.92,8199.0,413.82,414.95,412.91,412.92,8199.0
2022-02-24 15:30:00,413.07,418.1,412.71,418.08,30811.0,413.07,418.1,412.71,418.08,30811.0
2022-02-25 09:30:00,418.64,420.6,417.12,418.51,4018.0,418.64,420.6,417.12,418.51,4018.0
2022-02-25 10:00:00,417.51,419.65,417.39,419.65,4253.0,417.51,419.65,417.39,419.65,4253.0
2022-02-25 10:30:00,418.92,423.92,418.52,422.96,5431.0,418.92,423.92,418.52,422.96,5431.0
2022-02-25 11:00:00,423.17,424.39,423.16,424.32,1907.0,423.17,424.39,423.16,424.32,1907.0
2022-02-25 11:30:00,424.24,425.71,424.21,425.3,2706.0,424.24,425.71,424.21,425.3,2706.0
2022-02-25 12:00:00,426.0,427.21,425.09,426.88,3551.0,426.0,427.21,425.09,426.88,3551.0
2022-02-25 12:30:00,427.2,427.6,425.79,426.36,2221.0,427.2,427.6,425.79,426.36,2221.0
2022-02-25 13:00:00,426.69,426.74,425.48,426.74,916.0,426.69,426.74,425.48,426.74,916.0
2022-02-25 13:30:00,427.52,428.31,427.25,427.55,2428.0,427.52,428.31,427.25,427.55,2428.0
2022-02-25 14:00:00,426.76,428.21,426.45,428.21,2274.0,426.76,428.21,426.45,428.21,2274.0
2022-02-25 14:30:00,427.48,427.48,425.94,425.94,1505.0,427.48,427.48,425.94,425.94,1505.0
2022-02-25 15:00:00,426.25,427.03,425.4,427.03,1625.0,426.25,427.03,425.4,427.03,1625.0
2022-02-25 15:30:00,426.82,428.96,426.35,428.95,15251.0,426.82,428.96,426.35,428.95,15251.0
2022-02-28 09:30:00,423.92,428.28,421.47,427.08,5961.0,423.92,428.28,421.47,427.08,5961.0
2022-02-28 10:00:00,428.17,429.21,426.48,427.12,2901.0,428.17,429.21,426.48,427.12,2901.0
2022-02-28 10:30:00,426.81,430.49,426.81,430.43,3735.0,426.81,430.49,426.81,430.43,3735.0
2022-02-28 11:00:00,430.48,431.62,430.2,431.1,9395.0,430.48,431.62,430.2,431.1,9395.0
2022-02-28 11:30:00,431.09,431.61,429.45,430.33,3768.0,431.09,431.61,429.45,430.33,3768.0
2022-02-28 12:00:00,430.76,431.16,427.49,427.77,1345.0,430.76,431.16,427.49,427.77,1345.0
2022-02-28 12:30:00,427.79,427.79,425.17,426.15,1520.0,427.79,427.79,425.17,426.15,1520.0
2022-02-28 13:00:00,426.51,427.74,425.79,426.48,2696.0,426.51,427.74,425.79,426.48,2696.0
2022-02-28 13:30:00,426.17,427.53,426.15,427.25,1843.0,426.17,427.53,426.15,427.25,1843.0
2022-02-28 14:00:00,426.64,426.64,423.33,424.4,1301.0,426.64,426.64,423.33,424.4,1301.0
2022-02-28 14:30:00,423.12,426.09,423.12,426.09,1805.0,423.12,426.09,423.12,426.09,1805.0
2022-02-28 15:00:00,425.61,427.2,425.18,427.05,2300.0,425.61,427.2,425.18,427.05,2300.0
2022-02-28 15:30:00,426.39,430.34,424.97,429.57,25374.0,426.39,430.34,424.97,429.57,25374.0
2022-03-01 09:30:00,428.0,429.23,424.25,425.58,13837.0,428.0,429.23,424.25,425.58,13837.0
2022-03-01 10:00:00,425.93,427.83,425.0,426.7,3621.0,425.93,427.83,425.0,426.7,3621.0
2022-03-01 10:30:00,426.19,426.74,423.08,423.49,3603.0,426.19,426.74,423.08,423.49,3603.0
2022-03-01 11:00:00,424.38,427.13,423.64,426.83,4505.0,424.38,427.13,423.64,426.83,4505.0
2022-03-01 11:30:00,426.25,427.07,421.81,422.49,6622.0,426.25,427.07,421.81,422.49,6622.0
2022-03-01 12:00:00,422.68,424.1,421.9,424.1,3579.0,422.68,424.1,421.9,424.1,3579.0
2022-03-01 12:30:00,423.92,425.75,423.87,425.38,2912.0,423.92,425.75,423.87,425.38,2912.0
2022-03-01 13:00:00,425.26,425.86,423.92,423.92,4112.0,425.26,425.86,423.92,423.92,4112.0
2022-03-01 13:30:00,423.75,425.28,422.66,424.77,4400.0,423.75,425.28,422.66,424.77,4400.0
2022-03-01 14:00:00,424.83,427.5,424.13,427.5,4326.0,424.83,427.5,424.13,427.5,4326.0
2022-03-01 14:30:00,427.51,428.96,426.24,426.66,6692.0,427.51,428.96,426.24,426.66,6692.0
2022-03-01 15:00:00,426.65,429.6,426.65,426.99,5334.0,426.65,429.6,426.65,426.99,5334.0
2022-03-01 15:30:00,426.44,427.26,423.55,425.56,29037.0,426.44,427.26,423.55,425.56,29037.0
2022-03-02 09:30:00,427.51,429.19,425.88,429.19,7845.0,427.51,429.19,425.88,429.19,7845.0
2022-03-02 10:00:00,430.0,432.13,428.62,432.0,10622.0,430.0,432.13,428.62,432.0,10622.0
2022-03-02 10:30:00,432.47,436.23,432.15,436.23,3718.0,432.47,436.23,432.15,436.23,3718.0
2022-03-02 11:00:00,436.16,436.85,435.2,435.34,9636.0,436.16,436.85,435.2,435.34,9636.0
2022-03-02 11:30:00,435.72,436.9,435.49,436.3,7006.0,435.72,436.9,435.49,436.3,7006.0
2022-03-02 12:00:00,436.65,437.5,435.06,437.5,8454.0,436.65,437.5,435.06,437.5,8454.0
2022-03-02 12:30:00,438.0,438.74,437.03,438.02,6003.0,438.0,438.74,437.03,438.02,6003.0
2022-03-02 13:00:00,437.97,438.45,437.46,438.26,5420.0,437.97,438.45,437.46,438.26,5420.0
2022-03-02 13:30:00,438.12,438.99,437.62,438.39,7728.0,438.12,438.99,437.62,438.39,7728.0
2022-03-02 14:00:00,437.96,439.46,437.8,438.39,7698.0,437.96,439.46,437.8,438.39,7698.0
2022-03-02 14:30:00,438.62,440.54,438.61,439.31,4952.0,438.62,440.54,438.61,439.31,4952.0
2022-03-02 15:00:00,439.45,440.18,439.08,439.63,5888.0,439.45,440.18,439.08,439.63,5888.0
2022-03-02 15:30:00,439.53,442.04,439.42,440.35,44911.0,439.53,442.04,439.42,440.35,44911.0
2022-03-03 09:30:00,442.13,442.89,439.02,441.81,6430.0,442.13,442.89,439.02,441.81,6430.0
2022-03-03 10:00:00,440.96,441.57,439.45,441.28,8511.0,440.96,441.57,439.45,441.28,8511.0
2022-03-03 10:30:00,440.86,442.65,437.85,437.85,3708.0,440.86,442.65,437.85,437.85,3708.0
2022-03-03 11:00:00,437.83,438.85,437.74,438.85,2003.0,437.83,438.85,437.74,438.85,2003.0
2022-03-03 11:30:00,438.93,441.11,438.48,441.11,5264.0,438.93,441.11,438.48,441.11,5264.0
2022-03-03 12:00:00,441.0,441.37,440.3,440.52,2850.0,441.0,441.37,440.3,440.52,2850.0
2022-03-03 12:30:00,440.47,442.77,439.69,440.04,7301.0,440.47,442.77,439.69,440.04,7301.0
2022-03-03 13:00:00,440.7,442.0,440.56,441.54,3256.0,440.7,442.0,440.56,441.54,3256.0
2022-03-03 13:30:00,441.25,441.73,440.37,441.31,1428.0,441.25,441.73,440.37,441.31,1428.0
2022-03-03 14:00:00,441.57,441.98,440.7,441.48,2523.0,441.57,441.98,440.7,441.48,2523.0
2022-03-03 14:30:00,441.99,443.33,441.05,441.84,13311.0,441.99,443.33,441.05,441.84,13311.0
2022-03-03 15:00:00,441.48,443.5,440.39,443.5,10756.0,441.48,443.5,440.39,443.5,10756.0
2022-03-03 15:30:00,442.34,442.96,440.52,441.99,40216.0,442.34,442.96,440.52,441.99,40216.0
2022-03-04 09:30:00,441.45,441.45,435.97,439.4,6329.0,441.45,441.45,435.97,439.4,6329.0
2022-03-04 10:00:00,439.4,439.57,435.97,437.42,7353.0,439.4,439.57,435.97,437.42,7353.0
2022-03-04 10:30:00,438.06,440.2,437.74,437.74,7018.0,438.06,440.2,437.74,437.74,7018.0
2022-03-04 11:00:00,438.11,439.35,437.64,439.08,2602.0,438.11,439.35,437.64,439.08,2602.0
2022-03-04 11:30:00,438.92,439.34,437.99,438.86,4455.0,438.92,439.34,437.99,438.86,4455.0
2022-03-04 12:00:00,439.07,441.96,438.31,440.88,13160.0,439.07,441.96,438.31,440.88,13160.0
2022-03-04 12:30:00,441.02,442.87,441.02,442.87,1327.0,441.02,442.87,441.02,442.87,1327.0
2022-03-04 13:00:00,442.92,444.84,442.92,443.63,1471.0,442.92,444.84,442.92,443.63,1471.0
2022-03-04 13:30:00,444.23,444.57,443.14,443.14,1869.0,444.23,444.57,443.14,443.14,1869.0
2022-03-04 14:00:00,443.22,445.55,442.89,444.67,3679.0,443.22,445.55,442.89,444.67,3679.0
2022-03-04 14:30:00,445.21,445.21,443.13,443.16,1501.0,445.21,445.21,443.13,443.16,1501.0
2022-03-04 15:00:00,442.65,444.51,442.63,444.0,4644.0,442.65,444.51,442.63,444.0,4644.0
2022-03-04 15:30:00,444.38,450.51,444.36,450.51,96980.0,444.38,450.51,444.36,450.51,96980.0
2022-03-07 09:30:00,447.38,451.45,447.05,448.47,23074.0,447.38,451.45,447.05,448.47,23074.0
2022-03-07 10:00:00,448.25,449.14,444.96,444.99,12390.0,448.25,449.14,444.96,444.99,12390.0
2022-03-07 10:30:00,445.04,445.72,442.94,443.77,10348.0,445.04,445.72,442.94,443.77,10348.0
2022-03-07 11:00:00,443.26,443.78,441.76,442.33,9998.0,443.26,443.78,441.76,442.33,9998.0
2022-03-07 11:30:00,441.83,441.89,438.35,439.5,10180.0,441.83,441.89,438.35,439.5,10180.0
2022-03-07 12:00:00,440.0,443.51,439.85,441.34,19518.0,440.0,443.51,439.85,441.34,19518.0
2022-03-07 12:30:00,441.35,441.99,440.0,440.08,11611.0,441.35,441.99,440.0,440.08,11611.0
2022-03-07 13:00:00,439.6,440.18,436.08,436.43,7871.0,439.6,440.18,436.08,436.43,7871.0
2022-03-07 13:30:00,436.42,439.53,436.32,437.91,11083.0,436.42,439.53,436.32,437.91,11083.0
2022-03-07 14:00:00,437.99,441.22,437.45,438.73,9441.0,437.99,441.22,437.45,438.73,9441.0
2022-03-07 14:30:00,437.81,439.65,437.51,438.69,12314.0,437.81,439.65,437.51,438.69,12314.0
2022-03-07 15:00:00,438.8,438.8,436.31,437.74,14705.0,438.8,438.8,436.31,437.74,14705.0
2022-03-07 15:30:00,437.76,438.82,433.87,434.74,54421.0,437.76,438.82,433.87,434.74,54421.0
2022-03-08 09:30:00,436.26,439.76,431.56,432.46,6886.0,436.26,439.76,431.56,432.46,6886.0
2022-03-08 10:00:00,432.27,433.96,428.46,430.25,4254.0,432.27,433.96,428.46,430.25,4254.0
2022-03-08 10:30:00,429.04,432.94,429.04,432.46,4260.0,429.04,432.94,429.04,432.46,4260.0
2022-03-08 11:00:00,432.34,432.58,428.88,428.88,4900.0,432.34,432.58,428.88,428.88,4900.0
2022-03-08 11:30:00,428.51,430.47,427.31,429.81,4987.0,428.51,430.47,427.31,429.81,4987.0
2022-03-08 12:00:00,429.96,435.64,429.96,434.26,6022.0,429.96,435.64,429.96,434.26,6022.0
2022-03-08 12:30:00,434.42,438.86,433.83,438.86,8703.0,434.42,438.86,433.83,438.86,8703.0
2022-03-08 13:00:00,438.89,441.39,437.07,437.08,3564.0,438.89,441.39,437.07,437.08,3564.0
2022-03-08 13:30:00,436.96,436.96,434.09,434.44,2154.0,436.96,436.96,434.09,434.44,2154.0
2022-03-08 14:00:00,433.54,433.54,429.79,432.41,3398.0,433.54,433.54,429.79,432.41,3398.0
2022-03-08 14:30:00,432.9,435.03,431.13,434.65,6662.0,432.9,435.03,431.13,434.65,6662.0
2022-03-08 15:00:00,434.69,436.64,433.8,433.8,10306.0,434.69,436.64,433.8,433.8,10306.0
2022-03-08 15:30:00,433.75,433.96,430.33,430.89,47762.0,433.75,433.96,430.33,430.89,47762.0
2022-03-09 09:30:00,436.01,441.45,433.0,435.03,16335.0,436.01,441.45,433.0,435.03,16335.0
2022-03-09 10:00:00,436.24,437.65,434.98,436.75,4940.0,436.24,437.65,434.98,436.75,4940.0
2022-03-09 10:30:00,437.62,439.72,436.76,439.72,1745.0,437.62,439.72,436.76,439.72,1745.0
2022-03-09 11:00:00,439.17,440.34,438.54,439.76,3642.0,439.17,440.34,438.54,439.76,3642.0
2022-03-09 11:30:00,439.99,441.11,439.31,441.11,11072.0,439.99,441.11,439.31,441.11,11072.0
2022-03-09 12:00:00,442.18,443.11,441.97,442.74,3105.0,442.18,443.11,441.97,442.74,3105.0
2022-03-09 12:30:00,443.76,443.92,442.44,442.44,3600.0,443.76,443.92,442.44,442.44,3600.0
2022-03-09 13:00:00,443.14,443.14,441.48,442.23,7272.0,443.14,443.14,441.48,442.23,7272.0
2022-03-09 13:30:00,442.0,442.27,441.19,441.54,2548.0,442.0,442.27,441.19,441.54,2548.0
2022-03-09 14:00:00,441.49,442.28,440.74,442.0,13197.0,441.49,442.28,440.74,442.0,13197.0
2022-03-09 14:30:00,442.11,442.6,440.74,441.2,3469.0,442.11,442.6,440.74,441.2,3469.0
2022-03-09 15:00:00,441.08,442.71,440.7,442.44,7978.0,441.08,442.71,440.7,442.44,7978.0
2022-03-09 15:30:00,442.8,442.95,440.2,441.42,35739.0,442.8,442.95,440.2,441.42,35739.0
2022-03-10 09:30:00,435.67,440.02,433.72,438.6,10821.0,435.67,440.02,433.72,438.6,10821.0
2022-03-10 10:00:00,438.35,438.35,431.03,432.6,15669.0,438.35,438.35,431.03,432.6,15669.0
2022-03-10 10:30:00,431.35,433.15,429.72,431.26,8721.0,431.35,433.15,429.72,431.26,8721.0
2022-03-10 11:00:00,430.73,430.97,427.02,427.9,11392.0,430.73,430.97,427.02,427.9,11392.0
2022-03-10 11:30:00,428.35,428.4,426.63,427.05,8445.0,428.35,428.4,426.63,427.05,8445.0
2022-03-10 12:00:00,427.38,428.34,426.66,427.27,6742.0,427.38,428.34,426.66,427.27,6742.0
2022-03-10 12:30:00,427.25,427.8,426.29,426.59,6307.0,427.25,427.8,426.29,426.59,6307.0
2022-03-10 13:00:00,426.37,426.78,425.61,426.62,3717.0,426.37,426.78,425.61,426.62,3717.0
2022-03-10 13:30:00,425.63,427.8,425.06,427.8,6232.0,425.63,427.8,425.06,427.8,6232.0
2022-03-10 14:00:00,427.44,429.19,426.86,427.82,3853.0,427.44,429.19,426.86,427.82,3853.0
2022-03-10 14:30:00,428.16,428.16,426.0,426.47,5481.0,428.16,428.16,426.0,426.47,5481.0
2022-03-10 15:00:00,426.51,426.51,423.11,423.61,8922.0,426.51,426.51,423.11,423.61,8922.0
2022-03-10 15:30:00,423.64,425.09,421.9,425.07,56902.0,423.64,425.09,421.9,425.07,56902.0
2022-03-11 09:30:00,428.49,429.86,427.45,429.26,2330.0,428.49,429.86,427.45,429.26,2330.0
2022-03-11 10:00:00,429.25,429.99,425.59,426.78,4802.0,429.25,429.99,425.59,426.78,4802.0
2022-03-11 10:30:00,426.08,428.57,426.08,428.42,3142.0,426.08,428.57,426.08,428.42,3142.0
2022-03-11 11:00:00,426.78,426.78,425.07,425.71,2787.0,426.78,426.78,425.07,425.71,2787.0
2022-03-11 11:30:00,425.37,425.37,423.25,423.66,4061.0,425.37,425.37,423.25,423.66,4061.0
2022-03-11 12:00:00,423.54,424.38,423.11,423.86,4070.0,423.54,424.38,423.11,423.86,4070.0
2022-03-11 12:30:00,423.06,424.41,421.6,424.41,4400.0,423.06,424.41,421.6,424.41,4400.0
2022-03-11 13:00:00,424.41,426.23,423.21,425.99,3561.0,424.41,426.23,423.21,425.99,3561.0
2022-03-11 13:30:00,425.46,427.25,424.11,424.45,3902.0,425.46,427.25,424.11,424.45,3902.0
2022-03-11 14:00:00,424.1,425.16,423.66,425.16,3565.0,424.1,425.16,423.66,425.16,3565.0
2022-03-11 14:30:00,425.31,425.31,423.93,423.93,1121.0,425.31,425.31,423.93,423.93,1121.0
2022-03-11 15:00:00,424.08,424.08,422.78,422.94,3512.0,424.08,424.08,422.78,422.94,3512.0
2022-03-11 15:30:00,422.58,422.58,420.04,420.57,27513.0,422.58,422.58,420.04,420.57,27513.0
2022-03-14 09:30:00,421.9,427.65,418.61,421.62,3468.0,421.9,427.65,418.61,421.62,3468.0
2022-03-14 10:00:00,418.77,421.79,418.77,421.78,4036.0,418.77,421.79,418.77,421.78,4036.0
2022-03-14 10:30:00,421.94,424.92,421.94,423.72,4796.0,421.94,424.92,421.94,423.72,4796.0
2022-03-14 11:00:00,424.05,424.45,422.11,422.21,1982.0,424.05,424.45,422.11,422.21,1982.0
2022-03-14 11:30:00,422.19,422.4,421.11,421.11,2934.0,422.19,422.4,421.11,421.11,2934.0
2022-03-14 12:00:00,420.81,420.83,419.07,419.43,2510.0,420.81,420.83,419.07,419.43,2510.0
2022-03-14 12:30:00,419.74,419.74,416.88,416.88,3669.0,419.74,419.74,416.88,416.88,3669.0
2022-03-14 13:00:00,416.37,417.89,416.21,417.39,5511.0,416.37,417.89,416.21,417.39,5511.0
2022-03-14 13:30:00,417.61,417.91,416.0,417.28,3793.0,417.61,417.91,416.0,417.28,3793.0
2022-03-14 14:00:00,417.3,417.3,416.55,416.75,895.0,417.3,417.3,416.55,416.75,895.0
2022-03-14 14:30:00,416.1,417.85,415.88,417.85,3303.0,416.1,417.85,415.88,417.85,3303.0
2022-03-14 15:00:00,418.71,419.09,417.74,418.06,2695.0,418.71,419.09,417.74,418.06,2695.0
2022-03-14 15:30:00,417.87,419.08,416.93,418.5,15815.0,417.87,419.08,416.93,418.5,15815.0
2022-03-15 09:30:00,420.16,425.62,419.62,425.27,4452.0,420.16,425.62,419.62,425.27,4452.0
2022-03-15 10:00:00,426.44,428.61,425.9,428.4,8443.0,426.44,428.61,425.9,428.4,8443.0
2022-03-15 10:30:00,429.15,429.15,426.36,427.33,10609.0,429.15,429.15,426.36,427.33,10609.0
2022-03-15 11:00:00,427.89,428.48,426.87,427.67,5481.0,427.89,428.48,426.87,427.67,5481.0
2022-03-15 11:30:00,427.7,428.04,425.69,425.69,2186.0,427.7,428.04,425.69,425.69,2186.0
2022-03-15 12:00:00,425.31,426.72,425.27,426.2,4826.0,425.31,426.72,425.27,426.2,4826.0
2022-03-15 12:30:00,425.77,425.82,425.11,425.73,1925.0,425.77,425.82,425.11,425.73,1925.0
2022-03-15 13:00:00,426.14,426.68,424.86,424.86,1256.0,426.14,426.68,424.86,424.86,1256.0
2022-03-15 13:30:00,424.46,425.47,424.19,425.15,3119.0,424.46,425.47,424.19,425.15,3119.0
2022-03-15 14:00:00,425.14,425.29,423.9,424.82,6000.0,425.14,425.29,423.9,424.82,6000.0
2022-03-15 14:30:00,424.67,426.62,424.48,426.34,9571.0,424.67,426.62,424.48,426.34,9571.0
2022-03-15 15:00:00,426.28,428.34,425.99,427.83,10676.0,426.28,428.34,425.99,427.83,10676.0
2022-03-15 15:30:00,428.06,428.5,426.45,426.5,30810.0,428.06,428.5,426.45,426.5,30810.0
2022-03-16 09:30:00,430.0,436.29,430.0,433.88,12803.0,430.0,436.29,430.0,433.88,12803.0
2022-03-16 10:00:00,433.66,434.67,431.02,433.23,6887.0,433.66,434.67,431.02,433.23,6887.0
2022-03-16 10:30:00,433.71,433.9,429.77,430.03,4834.0,433.71,433.9,429.77,430.03,4834.0
2022-03-16 11:00:00,430.25,431.32,429.5,431.26,4494.0,430.25,431.32,429.5,431.26,4494.0
2022-03-16 11:30:00,431.26,432.22,431.04,431.4,2600.0,431.26,432.22,431.04,431.4,2600.0
2022-03-16 12:00:00,431.87,433.38,431.86,433.18,3010.0,431.87,433.38,431.86,433.18,3010.0
2022-03-16 12:30:00,433.16,433.16,430.94,431.53,1452.0,433.16,433.16,430.94,431.53,1452.0
2022-03-16 13:00:00,432.14,432.14,429.21,429.22,3549.0,432.14,432.14,429.21,429.22,3549.0
2022-03-16 13:30:00,429.38,431.11,429.38,431.11,3313.0,429.38,431.11,429.38,431.11,3313.0
2022-03-16 14:00:00,429.09,429.58,425.33,425.33,2010.0,429.09,429.58,425.33,425.33,2010.0
2022-03-16 14:30:00,424.49,427.75,424.35,426.26,9030.0,424.49,427.75,424.35,426.26,9030.0
2022-03-16 15:00:00,426.26,430.41,426.26,428.56,7726.0,426.26,430.41,426.26,428.56,7726.0
2022-03-16 15:30:00,428.28,429.47,427.77,428.32,95901.0,428.28,429.47,427.77,428.32,95901.0
2022-03-17 09:30:00,427.04,427.04,424.04,424.31,5693.0,427.04,427.04,424.04,424.31,5693.0
2022-03-17 10:00:00,425.18,428.59,425.18,427.22,4625.0,425.18,428.59,425.18,427.22,4625.0
2022-03-17 10:30:00,427.5,427.56,425.09,426.07,4354.0,427.5,427.56,425.09,426.07,4354.0
2022-03-17 11:00:00,425.55,425.66,423.86,424.48,2567.0,425.55,425.66,423.86,424.48,2567.0
2022-03-17 11:30:00,424.04,426.58,424.04,426.58,3648.0,424.04,426.58,424.04,426.58,3648.0
2022-03-17 12:00:00,426.24,427.39,425.8,426.69,5280.0,426.24,427.39,425.8,426.69,5280.0
2022-03-17 12:30:00,426.69,427.0,425.04,425.67,4404.0,426.69,427.0,425.04,425.67,4404.0
2022-03-17 13:00:00,425.54,427.0,425.08,427.0,8646.0,425.54,427.0,425.08,427.0,8646.0
2022-03-17 13:30:00,427.0,428.81,426.93,428.01,14565.0,427.0,428.81,426.93,428.01,14565.0
2022-03-17 14:00:00,427.76,429.55,427.43,428.84,3367.0,427.76,429.55,427.43,428.84,3367.0
2022-03-17 14:30:00,429.13,431.05,429.12,431.05,3109.0,429.13,431.05,429.12,431.05,3109.0
2022-03-17 15:00:00,430.61,430.92,429.85,430.46,3316.0,430.61,430.92,429.85,430.46,3316.0
2022-03-17 15:30:00,430.9,433.3,430.57,433.29,31570.0,430.9,433.3,430.57,433.29,31570.0
2022-03-18 09:30:00,432.84,433.45,431.54,433.24,32798.0,432.84,433.45,431.54,433.24,32798.0
2022-03-18 10:00:00,432.41,434.35,432.34,433.43,14832.0,432.41,434.35,432.34,433.43,14832.0
2022-03-18 10:30:00,433.37,433.64,431.95,431.96,10813.0,433.37,433.64,431.95,431.96,10813.0
2022-03-18 11:00:00,433.29,434.0,432.64,433.01,2800.0,433.29,434.0,432.64,433.01,2800.0
2022-03-18 11:30:00,432.94,433.24,431.74,431.74,2413.0,432.94,433.24,431.74,431.74,2413.0
2022-03-18 12:00:00,431.74,433.17,431.74,433.08,1549.0,431.74,433.17,431.74,433.08,1549.0
2022-03-18 12:30:00,433.61,434.11,433.44,433.96,2100.0,433.61,434.11,433.44,433.96,2100.0
2022-03-18 13:00:00,433.92,434.7,433.91,434.21,3169.0,433.92,434.7,433.91,434.21,3169.0
2022-03-18 13:30:00,434.35,435.28,434.28,434.28,3217.0,434.35,435.28,434.28,434.28,3217.0
2022-03-18 14:00:00,434.67,434.67,432.66,432.91,4278.0,434.67,434.67,432.66,432.91,4278.0
2022-03-18 14:30:00,433.32,434.16,433.19,433.27,3608.0,433.32,434.16,433.19,433.27,3608.0
2022-03-18 15:00:00,433.67,435.14,433.66,435.04,3376.0,433.67,435.14,433.66,435.04,3376.0
2022-03-18 15:30:00,434.77,437.8,434.75,437.36,25638.0,434.77,437.8,434.75,437.36,25638.0
2022-03-21 09:30:00,436.92,441.95,435.0,440.47,4900.0,436.92,441.95,435.0,440.47,4900.0
2022-03-21 10:00:00,439.23,442.95,439.17,442.18,3426.0,439.23,442.95,439.17,442.18,3426.0
2022-03-21 10:30:00,441.8,444.3,441.4,444.13,9931.0,441.8,444.3,441.4,444.13,9931.0
2022-03-21 11:00:00,444.6,447.55,444.6,446.53,10464.0,444.6,447.55,444.6,446.53,10464.0
2022-03-21 11:30:00,446.58,446.97,445.82,446.97,9209.0,446.58,446.97,445.82,446.97,9209.0
2022-03-21 12:00:00,446.96,448.98,446.29,448.94,2668.0,446.96,448.98,446.29,448.94,2668.0
2022-03-21 12:30:00,448.46,448.46,446.26,446.67,6556.0,448.46,448.46,446.26,446.67,6556.0
2022-03-21 13:00:00,446.66,447.41,445.4,446.05,11698.0,446.66,447.41,445.4,446.05,11698.0
2022-03-21 13:30:00,445.9,448.42,445.9,448.42,10267.0,445.9,448.42,445.9,448.42,10267.0
2022-03-21 14:00:00,447.33,449.11,447.18,449.11,6723.0,447.33,449.11,447.18,449.11,6723.0
2022-03-21 14:30:00,449.08,449.08,446.09,446.36,16384.0,449.08,449.08,446.09,446.36,16384.0
2022-03-21 15:00:00,447.1,447.4,445.23,445.23,7618.0,447.1,447.4,445.23,445.23,7618.0
2022-03-21 15:30:00,445.5,448.93,445.49,448.71,23027.0,445.5,448.93,445.49,448.71,23027.0
2022-03-22 09:30:00,450.0,450.0,444.55,447.83,5512.0,450.0,450.0,444.55,447.83,5512.0
2022-03-22 10:00:00,447.87,449.98,446.76,446.76,6067.0,447.87,449.98,446.76,446.76,6067.0
2022-03-22 10:30:00,448.0,449.42,447.4,448.68,5327.0,448.0,449.42,447.4,448.68,5327.0
2022-03-22 11:00:00,448.69,449.5,447.88,448.96,4138.0,448.69,449.5,447.88,448.96,4138.0
2022-03-22 11:30:00,449.1,449.69,448.71,449.69,5300.0,449.1,449.69,448.71,449.69,5300.0
2022-03-22 12:00:00,449.47,450.75,449.01,449.88,25218.0,449.47,450.75,449.01,449.88,25218.0
2022-03-22 12:30:00,450.0,451.37,450.0,450.99,2060.0,450.0,451.37,450.0,450.99,2060.0
2022-03-22 13:00:00,451.78,452.4,451.19,451.97,3185.0,451.78,452.4,451.19,451.97,3185.0
2022-03-22 13:30:00,451.65,451.75,449.29,449.55,4805.0,451.65,451.75,449.29,449.55,4805.0
2022-03-22 14:00:00,449.26,449.86,448.31,449.73,5800.0,449.26,449.86,448.31,449.73,5800.0
2022-03-22 14:30:00,449.07,449.67,448.08,449.12,4686.0,449.07,449.67,448.08,449.12,4686.0
2022-03-22 15:00:00,449.13,449.84,449.13,449.41,3130.0,449.13,449.84,449.13,449.41,3130.0
2022-03-22 15:30:00,449.42,451.02,448.84,450.52,25049.0,449.42,451.02,448.84,450.52,25049.0
2022-03-23 09:30:00,449.21,450.95,446.12,450.51,3930.0,449.21,450.95,446.12,450.51,3930.0
2022-03-23 10:00:00,449.56,454.98,449.41,453.77,6257.0,449.56,454.98,449.41,453.77,6257.0
2022-03-23 10:30:00,454.61,455.0,452.51,452.51,4338.0,454.61,455.0,452.51,452.51,4338.0
2022-03-23 11:00:00,452.51,454.67,452.51,454.67,19990.0,452.51,454.67,452.51,454.67,19990.0
2022-03-23 11:30:00,454.99,455.54,453.79,454.95,3431.0,454.99,455.54,453.79,454.95,3431.0
2022-03-23 12:00:00,455.36,455.43,453.78,454.7,13496.0,455.36,455.43,453.78,454.7,13496.0
2022-03-23 12:30:00,454.65,455.23,454.6,455.23,2640.0,454.65,455.23,454.6,455.23,2640.0
2022-03-23 13:00:00,455.21,456.0,453.98,454.68,3933.0,455.21,456.0,453.98,454.68,3933.0
2022-03-23 13:30:00,454.4,455.59,454.0,455.27,10744.0,454.4,455.59,454.0,455.27,10744.0
2022-03-23 14:00:00,455.51,455.68,454.59,455.34,6401.0,455.51,455.68,454.59,455.34,6401.0
2022-03-23 14:30:00,455.13,455.39,454.47,454.79,10405.0,455.13,455.39,454.47,454.79,10405.0
2022-03-23 15:00:00,455.0,455.53,453.93,455.43,17262.0,455.0,455.53,453.93,455.43,17262.0
2022-03-23 15:30:00,455.47,455.69,453.33,454.71,51406.0,455.47,455.69,453.33,454.71,51406.0
2022-03-24 09:30:00,458.3,458.3,456.5,457.24,7438.0,458.3,458.3,456.5,457.24,7438.0
2022-03-24 10:00:00,456.47,457.32,455.42,456.3,6265.0,456.47,457.32,455.42,456.3,6265.0
2022-03-24 10:30:00,456.05,457.61,455.97,456.89,4082.0,456.05,457.61,455.97,456.89,4082.0
2022-03-24 11:00:00,457.36,458.04,457.24,457.46,1703.0,457.36,458.04,457.24,457.46,1703.0
2022-03-24 11:30:00,457.63,459.04,457.41,459.04,2735.0,457.63,459.04,457.41,459.04,2735.0
2022-03-24 12:00:00,459.38,459.39,456.0,457.03,13904.0,459.38,459.39,456.0,457.03,13904.0
2022-03-24 12:30:00,457.31,459.44,457.31,459.44,5643.0,457.31,459.44,457.31,459.44,5643.0
2022-03-24 13:00:00,459.54,460.81,459.0,460.16,6024.0,459.54,460.81,459.0,460.16,6024.0
2022-03-24 13:30:00,460.38,462.63,460.35,462.15,3873.0,460.38,462.63,460.35,462.15,3873.0
2022-03-24 14:00:00,462.04,462.49,461.56,462.45,5132.0,462.04,462.49,461.56,462.45,5132.0
2022-03-24 14:30:00,462.55,463.64,462.55,463.29,5421.0,462.55,463.64,462.55,463.29,5421.0
2022-03-24 15:00:00,463.31,465.59,463.22,464.88,9508.0,463.31,465.59,463.22,464.88,9508.0
2022-03-24 15:30:00,464.84,468.12,463.67,467.94,57740.0,464.84,468.12,463.67,467.94,57740.0
2022-03-25 09:30:00,469.77,471.28,466.32,469.72,7580.0,469.77,471.28,466.32,469.72,7580.0
2022-03-25 10:00:00,470.61,473.02,469.9,472.3,7681.0,470.61,473.02,469.9,472.3,7681.0
2022-03-25 10:30:00,471.93,474.42,471.93,473.08,10503.0,471.93,474.42,471.93,473.08,10503.0
2022-03-25 11:00:00,472.92,473.0,471.09,472.2,10726.0,472.92,473.0,471.09,472.2,10726.0
2022-03-25 11:30:00,472.49,472.82,471.05,471.8,8179.0,472.49,472.82,471.05,471.8,8179.0
2022-03-25 12:00:00,471.85,472.89,471.62,471.96,7483.0,471.85,472.89,471.62,471.96,7483.0
2022-03-25 12:30:00,471.85,472.45,471.22,471.91,11705.0,471.85,472.45,471.22,471.91,11705.0
2022-03-25 13:00:00,471.82,471.99,469.23,469.5,8026.0,471.82,471.99,469.23,469.5,8026.0
2022-03-25 13:30:00,469.31,471.42,469.3,470.68,15225.0,469.31,471.42,469.3,470.68,15225.0
2022-03-25 14:00:00,470.51,471.78,470.51,471.23,8364.0,470.51,471.78,470.51,471.23,8364.0
2022-03-25 14:30:00,471.34,472.11,471.33,471.69,5271.0,471.34,472.11,471.33,471.69,5271.0
2022-03-25 15:00:00,471.69,471.99,470.04,470.44,9619.0,471.69,471.99,470.04,470.44,9619.0
2022-03-25 15:30:00,470.34,472.41,470.34,471.57,33890.0,470.34,472.41,470.34,471.57,33890.0
2022-03-28 09:30:00,471.43,473.41,468.53,471.54,11708.0,471.43,473.41,468.53,471.54,11708.0
2022-03-28 10:00:00,470.39,471.36,468.33,470.28,7099.0,470.39,471.36,468.33,470.28,7099.0
2022-03-28 10:30:00,469.95,472.34,469.93,471.82,5811.0,469.95,472.34,469.93,471.82,5811.0
2022-03-28 11:00:00,471.93,472.02,469.57,470.17,7885.0,471.93,472.02,469.57,470.17,7885.0
2022-03-28 11:30:00,470.17,470.39,467.29,467.81,16134.0,470.17,470.39,467.29,467.81,16134.0
2022-03-28 12:00:00,468.25,470.0,468.25,468.98,9840.0,468.25,470.0,468.25,468.98,9840.0
2022-03-28 12:30:00,469.19,471.27,469.19,471.03,6248.0,469.19,471.27,469.19,471.03,6248.0
2022-03-28 13:00:00,471.06,471.07,469.65,470.2,5383.0,471.06,471.07,469.65,470.2,5383.0
2022-03-28 13:30:00,470.5,471.02,469.7,470.37,6082.0,470.5,471.02,469.7,470.37,6082.0
2022-03-28 14:00:00,470.13,471.62,470.09,471.62,2583.0,470.13,471.62,470.09,471.62,2583.0
2022-03-28 14:30:00,472.08,473.53,471.93,473.43,7120.0,472.08,473.53,471.93,473.43,7120.0
2022-03-28 15:00:00,472.88,473.28,472.29,472.73,10250.0,472.88,473.28,472.29,472.73,10250.0
2022-03-28 15:30:00,472.79,473.44,470.22,470.5,37384.0,472.79,473.44,470.22,470.5,37384.0
2022-03-29 09:30:00,475.0,475.99,466.94,466.94,17215.0,475.0,475.99,466.94,466.94,17215.0
2022-03-29 10:00:00,466.77,466.77,464.04,466.37,31031.0,466.77,466.77,464.04,466.37,31031.0
2022-03-29 10:30:00,468.62,470.76,468.48,469.35,12151.0,468.62,470.76,468.48,469.35,12151.0
2022-03-29 11:00:00,470.0,470.39,465.79,466.67,5498.0,470.0,470.39,465.79,466.67,5498.0
2022-03-29 11:30:00,466.36,467.23,465.87,466.68,8784.0,466.36,467.23,465.87,466.68,8784.0
2022-03-29 12:00:00,466.85,469.55,466.85,469.43,6158.0,466.85,469.55,466.85,469.43,6158.0
2022-03-29 12:30:00,469.06,469.06,467.94,468.23,2854.0,469.06,469.06,467.94,468.23,2854.0
2022-03-29 13:00:00,468.0,469.89,467.89,469.89,3868.0,468.0,469.89,467.89,469.89,3868.0
2022-03-29 13:30:00,470.36,473.83,470.35,473.83,1612.0,470.36,473.83,470.35,473.83,1612.0
2022-03-29 14:00:00,473.13,473.84,472.88,473.52,2538.0,473.13,473.84,472.88,473.52,2538.0
2022-03-29 14:30:00,473.99,474.48,472.87,472.87,8456.0,473.99,474.48,472.87,472.87,8456.0
2022-03-29 15:00:00,472.64,473.41,471.94,472.5,9615.0,472.64,473.41,471.94,472.5,9615.0
2022-03-29 15:30:00,472.5,472.75,470.41,471.61,23396.0,472.5,472.75,470.41,471.61,23396.0
2022-03-30 09:30:00,473.47,474.53,472.38,472.83,3214.0,473.47,474.53,472.38,472.83,3214.0
2022-03-30 10:00:00,472.38,473.47,472.12,473.07,3257.0,472.38,473.47,472.12,473.07,3257.0
2022-03-30 10:30:00,472.47,472.47,469.95,470.73,6518.0,472.47,472.47,469.95,470.73,6518.0
2022-03-30 11:00:00,470.65,474.16,470.05,473.18,26230.0,470.65,474.16,470.05,473.18,26230.0
2022-03-30 11:30:00,472.75,472.99,471.61,472.48,4459.0,472.75,472.99,471.61,472.48,4459.0
2022-03-30 12:00:00,472.9,472.98,472.38,472.79,5394.0,472.9,472.98,472.38,472.79,5394.0
2022-03-30 12:30:00,472.86,473.59,472.53,472.69,5244.0,472.86,473.59,472.53,472.69,5244.0
2022-03-30 13:00:00,472.75,473.51,472.19,472.44,7891.0,472.75,473.51,472.19,472.44,7891.0
2022-03-30 13:30:00,472.31,472.84,471.95,472.33,5794.0,472.31,472.84,471.95,472.33,5794.0
2022-03-30 14:00:00,472.42,473.21,472.16,472.6,8333.0,472.42,473.21,472.16,472.6,8333.0
2022-03-30 14:30:00,472.84,472.92,471.94,472.09,8067.0,472.84,472.92,471.94,472.09,8067.0
2022-03-30 15:00:00,472.31,472.31,471.07,471.12,10663.0,472.31,472.31,471.07,471.12,10663.0
2022-03-30 15:30:00,471.21,473.48,471.21,473.47,34648.0,471.21,473.48,471.21,473.47,34648.0
2022-03-31 09:30:00,473.1,475.51,473.1,473.74,4695.0,473.1,475.51,473.1,473.74,4695.0
2022-03-31 10:00:00,473.91,474.58,471.96,474.58,4763.0,473.91,474.58,471.96,474.58,4763.0
2022-03-31 10:30:00,474.25,478.09,474.25,478.09,1903.0,474.25,478.09,474.25,478.09,1903.0
2022-03-31 11:00:00,477.79,477.79,475.78,476.64,4592.0,477.79,477.79,475.78,476.64,4592.0
2022-03-31 11:30:00,476.62,477.39,476.43,476.89,2490.0,476.62,477.39,476.43,476.89,2490.0
2022-03-31 12:00:00,476.73,476.95,474.63,474.63,2000.0,476.73,476.95,474.63,474.63,2000.0
2022-03-31 12:30:00,475.32,476.34,475.28,475.99,1459.0,475.32,476.34,475.28,475.99,1459.0
2022-03-31 13:00:00,476.34,476.59,475.65,476.35,903.0,476.34,476.59,475.65,476.35,903.0
2022-03-31 13:30:00,476.58,477.52,475.65,475.97,1231.0,476.58,477.52,475.65,475.97,1231.0
2022-03-31 14:00:00,475.49,476.13,474.38,476.13,2255.0,475.49,476.13,474.38,476.13,2255.0
2022-03-31 14:30:00,476.15,476.3,475.33,475.84,2557.0,476.15,476.3,475.33,475.84,2557.0
2022-03-31 15:00:00,475.79,477.42,475.71,476.49,6528.0,475.79,477.42,475.71,476.49,6528.0
2022-03-31 15:30:00,476.37,476.65,472.63,472.63,47136.0,476.37,476.65,472.63,472.63,47136.0
2022-04-01 09:30:00,471.74,474.91,470.88,473.92,10064.0,471.74,474.91,470.88,473.92,10064.0
2022-04-01 10:00:00,474.82,475.17,474.23,474.31,6641.0,474.82,475.17,474.23,474.31,6641.0
2022-04-01 10:30:00,474.65,476.33,474.08,475.89,10085.0,474.65,476.33,474.08,475.89,10085.0
2022-04-01 11:00:00,475.87,477.15,475.51,476.88,5906.0,475.87,477.15,475.51,476.88,5906.0
2022-04-01 11:30:00,476.61,476.61,472.8,473.09,8642.0,476.61,476.61,472.8,473.09,8642.0
2022-04-01 12:00:00,472.81,472.81,470.84,470.84,5831.0,472.81,472.81,470.84,470.84,5831.0
2022-04-01 12:30:00,470.24,470.29,467.09,469.2,9543.0,470.24,470.29,467.09,469.2,9543.0
2022-04-01 13:00:00,468.94,469.96,468.37,469.96,2572.0,468.94,469.96,468.37,469.96,2572.0
2022-04-01 13:30:00,470.2,471.81,469.77,471.39,4183.0,470.2,471.81,469.77,471.39,4183.0
2022-04-01 14:00:00,472.2,473.19,471.75,473.19,3024.0,472.2,473.19,471.75,473.19,3024.0
2022-04-01 14:30:00,473.33,474.26,472.54,472.73,4380.0,473.33,474.26,472.54,472.73,4380.0
2022-04-01 15:00:00,473.24,473.47,471.66,471.94,3310.0,473.24,473.47,471.66,471.94,3310.0
2022-04-01 15:30:00,471.95,474.62,471.1,473.98,43360.0,471.95,474.62,471.1,473.98,43360.0
2022-04-04 09:30:00,475.32,478.88,474.05,478.88,7349.0,475.32,478.88,474.05,478.88,7349.0
2022-04-04 10:00:00,480.19,480.24,477.03,479.51,12243.0,480.19,480.24,477.03,479.51,12243.0
2022-04-04 10:30:00,479.73,480.95,478.81,478.95,9001.0,479.73,480.95,478.81,478.95,9001.0
2022-04-04 11:00:00,479.11,481.04,479.11,479.7,3498.0,479.11,481.04,479.11,479.7,3498.0
2022-04-04 11:30:00,479.77,481.07,479.19,480.5,12721.0,479.77,481.07,479.19,480.5,12721.0
2022-04-04 12:00:00,480.66,482.54,480.62,481.57,8934.0,480.66,482.54,480.62,481.57,8934.0
2022-04-04 12:30:00,481.49,483.14,481.32,482.75,12905.0,481.49,483.14,481.32,482.75,12905.0
2022-04-04 13:00:00,482.82,484.22,482.55,483.94,21960.0,482.82,484.22,482.55,483.94,21960.0
2022-04-04 13:30:00,483.79,485.47,483.79,485.43,13704.0,483.79,485.47,483.79,485.43,13704.0
2022-04-04 14:00:00,485.06,485.25,483.44,483.66,8838.0,485.06,485.25,483.44,483.66,8838.0
2022-04-04 14:30:00,483.5,483.51,482.98,483.36,6531.0,483.5,483.51,482.98,483.36,6531.0
2022-04-04 15:00:00,484.1,484.99,483.68,484.93,7698.0,484.1,484.99,483.68,484.93,7698.0
2022-04-04 15:30:00,484.8,485.5,483.9,484.7,61076.0,484.8,485.5,483.9,484.7,61076.0
2022-04-05 09:30:00,484.1,489.82,484.1,489.73,9879.0,484.1,489.82,484.1,489.73,9879.0
2022-04-05 10:00:00,489.03,490.75,487.47,488.15,7410.0,489.03,490.75,487.47,488.15,7410.0
2022-04-05 10:30:00,488.16,488.76,486.78,487.28,9807.0,488.16,488.76,486.78,487.28,9807.0
2022-04-05 11:00:00,487.31,488.15,483.7,484.64,23167.0,487.31,488.15,483.7,484.64,23167.0
2022-04-05 11:30:00,484.15,486.91,484.14,485.95,6720.0,484.15,486.91,484.14,485.95,6720.0
2022-04-05 12:00:00,486.0,486.82,485.0,486.14,6703.0,486.0,486.82,485.0,486.14,6703.0
2022-04-05 12:30:00,486.07,487.21,485.93,486.53,6018.0,486.07,487.21,485.93,486.53,6018.0
2022-04-05 13:00:00,486.23,487.12,485.97,485.98,4825.0,486.23,487.12,485.97,485.98,4825.0
2022-04-05 13:30:00,486.35,487.02,486.35,486.8,7788.0,486.35,487.02,486.35,486.8,7788.0
2022-04-05 14:00:00,486.31,487.15,486.01,486.24,8561.0,486.31,487.15,486.01,486.24,8561.0
2022-04-05 14:30:00,485.69,486.41,485.15,485.16,6231.0,485.69,486.41,485.15,485.16,6231.0
2022-04-05 15:00:00,485.35,485.61,483.91,484.19,8192.0,485.35,485.61,483.91,484.19,8192.0
2022-04-05 15:30:00,484.05,484.1,480.66,481.88,42676.0,484.05,484.1,480.66,481.88,42676.0
2022-04-06 09:30:00,478.29,480.41,475.31,478.92,6478.0,478.29,480.41,475.31,478.92,6478.0
2022-04-06 10:00:00,478.93,479.64,477.13,477.6,5785.0,478.93,479.64,477.13,477.6,5785.0
2022-04-06 10:30:00,476.29,476.79,475.06,475.29,3343.0,476.29,476.79,475.06,475.29,3343.0
2022-04-06 11:00:00,476.01,478.23,476.01,477.76,3263.0,476.01,478.23,476.01,477.76,3263.0
2022-04-06 11:30:00,478.69,480.63,478.69,479.03,2431.0,478.69,480.63,478.69,479.03,2431.0
2022-04-06 12:00:00,479.25,479.61,478.19,478.19,2484.0,479.25,479.61,478.19,478.19,2484.0
2022-04-06 12:30:00,477.56,477.93,476.89,477.9,2439.0,477.56,477.93,476.89,477.9,2439.0
2022-04-06 13:00:00,477.75,478.43,477.44,477.93,3821.0,477.75,478.43,477.44,477.93,3821.0
2022-04-06 13:30:00,478.21,480.55,478.21,480.13,1613.0,478.21,480.55,478.21,480.13,1613.0
2022-04-06 14:00:00,479.72,481.32,477.86,478.38,5084.0,479.72,481.32,477.86,478.38,5084.0
2022-04-06 14:30:00,480.32,480.91,478.78,480.18,4967.0,480.32,480.91,478.78,480.18,4967.0
2022-04-06 15:00:00,480.43,481.1,478.11,478.28,7424.0,480.43,481.1,478.11,478.28,7424.0
2022-04-06 15:30:00,478.25,479.95,476.01,476.01,49159.0,478.25,479.95,476.01,476.01,49159.0
2022-04-07 09:30:00,474.41,477.76,473.68,474.8,2779.0,474.41,477.76,473.68,474.8,2779.0
2022-04-07 10:00:00,476.3,477.12,475.09,476.01,5336.0,476.3,477.12,475.09,476.01,5336.0
2022-04-07 10:30:00,475.73,476.47,474.2,476.13,6964.0,475.73,476.47,474.2,476.13,6964.0
2022-04-07 11:00:00,475.85,476.87,475.17,475.37,3795.0,475.85,476.87,475.17,475.37,3795.0
2022-04-07 11:30:00,474.82,475.54,473.65,474.33,3598.0,474.82,475.54,473.65,474.33,3598.0
2022-04-07 12:00:00,474.6,475.02,474.45,474.45,2731.0,474.6,475.02,474.45,474.45,2731.0
2022-04-07 12:30:00,474.2,475.54,474.2,475.14,2436.0,474.2,475.54,474.2,475.14,2436.0
2022-04-07 13:00:00,475.37,477.38,475.37,476.98,5127.0,475.37,477.38,475.37,476.98,5127.0
2022-04-07 13:30:00,478.0,478.87,477.45,478.55,2895.0,478.0,478.87,477.45,478.55,2895.0
2022-04-07 14:00:00,478.9,479.0,476.94,476.94,5093.0,478.9,479.0,476.94,476.94,5093.0
2022-04-07 14:30:00,477.4,480.14,477.32,480.11,12662.0,477.4,480.14,477.32,480.11,12662.0
2022-04-07 15:00:00,480.41,481.24,479.37,479.5,6161.0,480.41,481.24,479.37,479.5,6161.0
2022-04-07 15:30:00,480.0,481.19,478.9,479.68,24964.0,480.0,481.19,478.9,479.68,24964.0
2022-04-08 09:30:00,480.11,480.11,476.03,477.13,2845.0,480.11,480.11,476.03,477.13,2845.0
2022-04-08 10:00:00,477.44,479.15,475.15,475.78,13113.0,477.44,479.15,475.15,475.78,13113.0
2022-04-08 10:30:00,476.0,480.79,475.66,480.36,3468.0,476.0,480.79,475.66,480.36,3468.0
2022-04-08 11:00:00,480.27,481.74,480.07,481.74,5376.0,480.27,481.74,480.07,481.74,5376.0
2022-04-08 11:30:00,482.0,482.82,481.24,481.91,3071.0,482.0,482.82,481.24,481.91,3071.0
2022-04-08 12:00:00,481.31,481.73,480.76,481.26,2727.0,481.31,481.73,480.76,481.26,2727.0
2022-04-08 12:30:00,481.26,482.21,480.74,482.08,4378.0,481.26,482.21,480.74,482.08,4378.0
2022-04-08 13:00:00,481.72,482.59,481.3,481.5,1902.0,481.72,482.59,481.3,481.5,1902.0
2022-04-08 13:30:00,481.47,481.62,480.36,480.41,4054.0,481.47,481.62,480.36,480.41,4054.0
2022-04-08 14:00:00,480.21,481.98,479.87,479.87,4262.0,480.21,481.98,479.87,479.87,4262.0
2022-04-08 14:30:00,480.38,482.18,480.38,481.99,3217.0,480.38,482.18,480.38,481.99,3217.0
2022-04-08 15:00:00,481.55,482.14,481.17,481.7,2264.0,481.55,482.14,481.17,481.7,2264.0
2022-04-08 15:30:00,481.9,482.66,480.25,480.4,26436.0,481.9,482.66,480.25,480.4,26436.0
2022-04-11 09:30:00,480.65,488.08,480.65,484.62,34990.0,480.65,488.08,480.65,484.62,34990.0
2022-04-11 10:00:00,484.7,484.7,480.66,481.2,18818.0,484.7,484.7,480.66,481.2,18818.0
2022-04-11 10:30:00,479.85,481.15,479.0,481.1,11920.0,479.85,481.15,479.0,481.1,11920.0
2022-04-11 11:00:00,481.38,481.7,480.44,480.53,3580.0,481.38,481.7,480.44,480.53,3580.0
2022-04-11 11:30:00,480.34,481.22,477.63,478.78,6821.0,480.34,481.22,477.63,478.78,6821.0
2022-04-11 12:00:00,478.76,479.94,476.85,478.22,36540.0,478.76,479.94,476.85,478.22,36540.0
2022-04-11 12:30:00,478.03,478.05,475.67,476.01,14126.0,478.03,478.05,475.67,476.01,14126.0
2022-04-11 13:00:00,476.08,476.26,473.83,474.38,4863.0,476.08,476.26,473.83,474.38,4863.0
2022-04-11 13:30:00,474.2,476.36,473.74,476.02,3283.0,474.2,476.36,473.74,476.02,3283.0
2022-04-11 14:00:00,476.28,476.5,475.46,476.4,2528.0,476.28,476.5,475.46,476.4,2528.0
2022-04-11 14:30:00,475.92,476.38,475.55,476.04,2706.0,475.92,476.38,475.55,476.04,2706.0
2022-04-11 15:00:00,476.19,476.81,473.75,473.81,3700.0,476.19,476.81,473.75,473.81,3700.0
2022-04-11 15:30:00,473.9,476.2,472.77,473.54,37464.0,473.9,476.2,472.77,473.54,37464.0
2022-04-12 09:30:00,476.89,477.98,475.48,477.98,4183.0,476.89,477.98,475.48,477.98,4183.0
2022-04-12 10:00:00,475.84,478.3,475.84,477.1,11472.0,475.84,478.3,475.84,477.1,11472.0
2022-04-12 10:30:00,477.61,478.87,476.91,478.71,8690.0,477.61,478.87,476.91,478.71,8690.0
2022-04-12 11:00:00,478.6,483.28,478.6,483.28,3139.0,478.6,483.28,478.6,483.28,3139.0
2022-04-12 11:30:00,483.28,483.94,482.4,483.02,2674.0,483.28,483.94,482.4,483.02,2674.0
2022-04-12 12:00:00,481.68,483.55,481.68,482.46,2237.0,481.68,483.55,481.68,482.46,2237.0
2022-04-12 12:30:00,482.15,482.38,481.74,482.0,3638.0,482.15,482.38,481.74,482.0,3638.0
2022-04-12 13:00:00,481.96,482.52,481.38,481.63,8290.0,481.96,482.52,481.38,481.63,8290.0
2022-04-12 13:30:00,481.37,481.6,480.0,480.23,4187.0,481.37,481.6,480.0,480.23,4187.0
2022-04-12 14:00:00,480.27,480.77,480.0,480.49,6099.0,480.27,480.77,480.0,480.49,6099.0
2022-04-12 14:30:00,480.0,480.01,476.92,477.34,9534.0,480.0,480.01,476.92,477.34,9534.0
2022-04-12 15:00:00,476.66,476.66,475.51,475.67,2197.0,476.66,476.66,475.51,475.67,2197.0
2022-04-12 15:30:00,475.03,477.86,475.0,477.42,15279.0,475.03,477.86,475.0,477.42,15279.0
2022-04-13 09:30:00,478.42,480.2,477.31,480.2,3891.0,478.42,480.2,477.31,480.2,3891.0
2022-04-13 10:00:00,478.35,480.88,477.18,479.99,8666.0,478.35,480.88,477.18,479.99,8666.0
2022-04-13 10:30:00,480.0,480.5,479.01,479.97,5815.0,480.0,480.5,479.01,479.97,5815.0
2022-04-13 11:00:00,480.5,481.69,480.49,481.36,997.0,480.5,481.69,480.49,481.36,997.0
2022-04-13 11:30:00,480.66,481.57,480.0,481.43,4385.0,480.66,481.57,480.0,481.43,4385.0
2022-04-13 12:00:00,481.97,484.73,481.86,484.08,6759.0,481.97,484.73,481.86,484.08,6759.0
2022-04-13 12:30:00,483.09,484.26,480.19,480.86,6848.0,483.09,484.26,480.19,480.86,6848.0
2022-04-13 13:00:00,480.57,481.27,477.48,478.08,26246.0,480.57,481.27,477.48,478.08,26246.0
2022-04-13 13:30:00,478.29,478.46,476.41,478.46,31341.0,478.29,478.46,476.41,478.46,31341.0
2022-04-13 14:00:00,478.73,481.05,478.36,480.72,5007.0,478.73,481.05,478.36,480.72,5007.0
2022-04-13 14:30:00,480.71,481.58,479.91,480.95,13299.0,480.71,481.58,479.91,480.95,13299.0
2022-04-13 15:00:00,481.1,481.3,479.98,480.65,11275.0,481.1,481.3,479.98,480.65,11275.0
2022-04-13 15:30:00,480.5,481.99,479.99,480.07,23136.0,480.5,481.99,479.99,480.07,23136.0
2022-04-14 09:30:00,482.66,486.85,482.66,484.7,10556.0,482.66,486.85,482.66,484.7,10556.0
2022-04-14 10:00:00,484.5,484.5,480.97,482.3,21337.0,484.5,484.5,480.97,482.3,21337.0
2022-04-14 10:30:00,482.31,483.68,481.76,482.08,7838.0,482.31,483.68,481.76,482.08,7838.0
2022-04-14 11:00:00,481.68,484.83,481.68,484.5,2407.0,481.68,484.83,481.68,484.5,2407.0
2022-04-14 11:30:00,484.79,484.79,482.94,483.74,2466.0,484.79,484.79,482.94,483.74,2466.0
2022-04-14 12:00:00,484.0,484.0,482.75,482.77,1245.0,484.0,484.0,482.75,482.77,1245.0
2022-04-14 12:30:00,483.0,483.02,482.35,482.59,2320.0,483.0,483.02,482.35,482.59,2320.0
2022-04-14 13:00:00,483.59,483.59,482.63,483.27,7409.0,483.59,483.59,482.63,483.27,7409.0
2022-04-14 13:30:00,483.31,484.0,482.48,484.0,7118.0,483.31,484.0,482.48,484.0,7118.0
2022-04-14 14:00:00,484.0,484.24,483.17,483.17,2844.0,484.0,484.24,483.17,483.17,2844.0
2022-04-14 14:30:00,483.99,484.08,483.04,483.04,1929.0,483.99,484.08,483.04,483.04,1929.0
2022-04-14 15:00:00,483.2,484.31,482.91,483.38,5431.0,483.2,484.31,482.91,483.38,5431.0
2022-04-14 15:30:00,483.21,483.35,480.11,480.23,13994.0,483.21,483.35,480.11,480.23,13994.0
2022-04-18 09:30:00,478.83,481.73,477.79,479.73,10238.0,478.83,481.73,477.79,479.73,10238.0
2022-04-18 10:00:00,479.54,480.51,478.55,478.87,2625.0,479.54,480.51,478.55,478.87,2625.0
2022-04-18 10:30:00,478.18,480.16,478.18,478.99,2006.0,478.18,480.16,478.18,478.99,2006.0
2022-04-18 11:00:00,479.52,479.64,478.58,478.88,1219.0,479.52,479.64,478.58,478.88,1219.0
2022-04-18 11:30:00,479.08,479.64,477.27,477.27,2335.0,479.08,479.64,477.27,477.27,2335.0
2022-04-18 12:00:00,477.37,477.95,476.85,477.58,1400.0,477.37,477.95,476.85,477.58,1400.0
2022-04-18 12:30:00,477.33,479.05,476.66,478.6,8212.0,477.33,479.05,476.66,478.6,8212.0
2022-04-18 13:00:00,479.25,480.51,479.25,480.51,1200.0,479.25,480.51,479.25,480.51,1200.0
2022-04-18 13:30:00,480.75,482.71,480.74,482.33,2348.0,480.75,482.71,480.74,482.33,2348.0
2022-04-18 14:00:00,482.16,482.91,481.39,482.31,2826.0,482.16,482.91,481.39,482.31,2826.0
2022-04-18 14:30:00,481.81,482.26,481.45,481.46,3777.0,481.81,482.26,481.45,481.46,3777.0
2022-04-18 15:00:00,480.83,481.6,479.54,479.54,1884.0,480.83,481.6,479.54,479.54,1884.0
2022-04-18 15:30:00,479.35,481.29,478.25,481.09,22429.0,479.35,481.29,478.25,481.09,22429.0
2022-04-19 09:30:00,481.84,485.37,481.48,484.09,4161.0,481.84,485.37,481.48,484.09,4161.0
2022-04-19 10:00:00,484.26,485.26,483.93,485.26,3956.0,484.26,485.26,483.93,485.26,3956.0
2022-04-19 10:30:00,485.33,486.67,485.12,486.53,10599.0,485.33,486.67,485.12,486.53,10599.0
2022-04-19 11:00:00,485.77,486.38,484.95,484.95,1316.0,485.77,486.38,484.95,484.95,1316.0
2022-04-19 11:30:00,485.13,485.93,485.05,485.17,1941.0,485.13,485.93,485.05,485.17,1941.0
2022-04-19 12:00:00,485.07,485.51,484.05,485.28,3038.0,485.07,485.51,484.05,485.28,3038.0
2022-04-19 12:30:00,485.29,485.72,484.88,485.04,1140.0,485.29,485.72,484.88,485.04,1140.0
2022-04-19 13:00:00,485.06,485.37,484.58,484.59,1800.0,485.06,485.37,484.58,484.59,1800.0
2022-04-19 13:30:00,484.39,485.11,483.18,483.18,4788.0,484.39,485.11,483.18,483.18,4788.0
2022-04-19 14:00:00,483.24,483.57,480.37,480.78,12019.0,483.24,483.57,480.37,480.78,12019.0
2022-04-19 14:30:00,480.69,481.11,479.54,480.42,9958.0,480.69,481.11,479.54,480.42,9958.0
2022-04-19 15:00:00,480.7,482.07,480.08,481.74,5885.0,480.7,482.07,480.08,481.74,5885.0
2022-04-19 15:30:00,482.17,482.85,481.42,482.52,25143.0,482.17,482.85,481.42,482.52,25143.0
2022-04-20 09:30:00,483.45,485.83,482.4,484.62,6290.0,483.45,485.83,482.4,484.62,6290.0
2022-04-20 10:00:00,484.2,487.63,483.3,486.47,10707.0,484.2,487.63,483.3,486.47,10707.0
2022-04-20 10:30:00,486.35,488.8,486.05,488.31,9927.0,486.35,488.8,486.05,488.31,9927.0
2022-04-20 11:00:00,488.37,488.61,486.79,487.6,3685.0,488.37,488.61,486.79,487.6,3685.0
2022-04-20 11:30:00,488.07,489.69,487.83,488.04,8016.0,488.07,489.69,487.83,488.04,8016.0
2022-04-20 12:00:00,488.15,489.43,487.71,488.01,8150.0,488.15,489.43,487.71,488.01,8150.0
2022-04-20 12:30:00,488.17,489.83,488.17,489.01,6619.0,488.17,489.83,488.17,489.01,6619.0
2022-04-20 13:00:00,488.87,489.24,487.89,487.89,5621.0,488.87,489.24,487.89,487.89,5621.0
2022-04-20 13:30:00,488.7,490.0,488.36,490.0,4544.0,488.7,490.0,488.36,490.0,4544.0
2022-04-20 14:00:00,490.46,490.72,489.06,489.09,6133.0,490.46,490.72,489.06,489.09,6133.0
2022-04-20 14:30:00,489.18,489.18,486.25,486.43,5834.0,489.18,489.18,486.25,486.43,5834.0
2022-04-20 15:00:00,486.66,488.9,486.65,488.31,5422.0,486.66,488.9,486.65,488.31,5422.0
2022-04-20 15:30:00,488.69,488.9,487.53,488.61,30447.0,488.69,488.9,487.53,488.61,30447.0
2022-04-21 09:30:00,491.21,493.97,488.54,489.57,3832.0,491.21,493.97,488.54,489.57,3832.0
2022-04-21 10:00:00,488.59,488.59,486.35,488.07,7013.0,488.59,488.59,486.35,488.07,7013.0
2022-04-21 10:30:00,488.65,489.98,488.0,488.0,3616.0,488.65,489.98,488.0,488.0,3616.0
2022-04-21 11:00:00,487.67,489.44,487.27,488.11,5868.0,487.67,489.44,487.27,488.11,5868.0
2022-04-21 11:30:00,488.0,488.0,487.02,487.23,2404.0,488.0,488.0,487.02,487.23,2404.0
2022-04-21 12:00:00,486.94,486.94,482.48,482.48,3962.0,486.94,486.94,482.48,482.48,3962.0
2022-04-21 12:30:00,482.23,483.45,482.22,482.56,1767.0,482.23,483.45,482.22,482.56,1767.0
2022-04-21 13:00:00,481.88,483.15,481.52,483.15,2100.0,481.88,483.15,481.52,483.15,2100.0
2022-04-21 13:30:00,483.39,483.73,482.08,483.08,1454.0,483.39,483.73,482.08,483.08,1454.0
2022-04-21 14:00:00,482.46,482.46,481.31,482.24,1938.0,482.46,482.46,481.31,482.24,1938.0
2022-04-21 14:30:00,482.22,482.41,480.94,481.01,1600.0,482.22,482.41,480.94,481.01,1600.0
2022-04-21 15:00:00,480.72,481.36,479.29,481.36,6997.0,480.72,481.36,479.29,481.36,6997.0
2022-04-21 15:30:00,481.7,481.7,478.35,479.33,36842.0,481.7,481.7,478.35,479.33,36842.0
2022-04-22 09:30:00,475.75,480.04,472.1,473.56,7409.0,475.75,480.04,472.1,473.56,7409.0
2022-04-22 10:00:00,472.41,474.89,471.47,474.64,9816.0,472.41,474.89,471.47,474.64,9816.0
2022-04-22 10:30:00,474.21,475.34,471.67,472.18,7831.0,474.21,475.34,471.67,472.18,7831.0
2022-04-22 11:00:00,472.2,473.91,471.68,472.38,3200.0,472.2,473.91,471.68,472.38,3200.0
2022-04-22 11:30:00,472.38,472.38,471.26,471.53,1751.0,472.38,472.38,471.26,471.53,1751.0
2022-04-22 12:00:00,471.68,473.86,471.67,472.9,3040.0,471.68,473.86,471.67,472.9,3040.0
2022-04-22 12:30:00,473.24,473.69,472.33,472.54,2201.0,473.24,473.69,472.33,472.54,2201.0
2022-04-22 13:00:00,472.33,473.45,472.33,472.55,1877.0,472.33,473.45,472.33,472.55,1877.0
2022-04-22 13:30:00,472.97,472.97,471.02,471.78,2192.0,472.97,472.97,471.02,471.78,2192.0
2022-04-22 14:00:00,471.58,471.58,469.7,469.72,2801.0,471.58,471.58,469.7,469.72,2801.0
2022-04-22 14:30:00,469.93,469.93,468.16,469.92,7480.0,469.93,469.93,468.16,469.92,7480.0
2022-04-22 15:00:00,469.9,470.81,468.68,469.66,3401.0,469.9,470.81,468.68,469.66,3401.0
2022-04-22 15:30:00,470.54,471.76,467.03,467.88,26601.0,470.54,471.76,467.03,467.88,26601.0
2022-04-25 09:30:00,465.79,465.81,460.1,460.53,12031.0,465.79,465.81,460.1,460.53,12031.0
2022-04-25 10:00:00,460.51,463.26,457.2,461.82,9885.0,460.51,463.26,457.2,461.82,9885.0
2022-04-25 10:30:00,462.05,462.33,459.11,459.38,17599.0,462.05,462.33,459.11,459.38,17599.0
2022-04-25 11:00:00,459.53,461.36,459.24,459.24,4982.0,459.53,461.36,459.24,459.24,4982.0
2022-04-25 11:30:00,459.84,461.59,457.38,459.21,5782.0,459.84,461.59,457.38,459.21,5782.0
2022-04-25 12:00:00,458.93,462.43,458.91,462.13,12817.0,458.93,462.43,458.91,462.13,12817.0
2022-04-25 12:30:00,462.14,463.2,460.93,461.5,7334.0,462.14,463.2,460.93,461.5,7334.0
2022-04-25 13:00:00,461.5,462.74,460.13,461.66,5225.0,461.5,462.74,460.13,461.66,5225.0
2022-04-25 13:30:00,462.21,462.71,461.18,462.71,1111.0,462.21,462.71,461.18,462.71,1111.0
2022-04-25 14:00:00,461.67,465.38,461.67,465.03,3175.0,461.67,465.38,461.67,465.03,3175.0
2022-04-25 14:30:00,465.34,466.1,464.65,464.77,7193.0,465.34,466.1,464.65,464.77,7193.0
2022-04-25 15:00:00,464.69,466.55,463.58,465.84,11978.0,464.69,466.55,463.58,465.84,11978.0
2022-04-25 15:30:00,466.7,469.26,466.61,468.68,30379.0,466.7,469.26,466.61,468.68,30379.0
2022-04-26 09:30:00,466.83,469.47,465.0,467.74,2712.0,466.83,469.47,465.0,467.74,2712.0
2022-04-26 10:00:00,468.3,469.56,464.46,465.89,4350.0,468.3,469.56,464.46,465.89,4350.0
2022-04-26 10:30:00,466.01,466.56,465.2,465.66,1920.0,466.01,466.56,465.2,465.66,1920.0
2022-04-26 11:00:00,466.05,468.89,465.5,468.89,7708.0,466.05,468.89,465.5,468.89,7708.0
2022-04-26 11:30:00,468.14,468.14,464.07,464.07,8836.0,468.14,468.14,464.07,464.07,8836.0
2022-04-26 12:00:00,463.64,464.91,463.64,464.91,2180.0,463.64,464.91,463.64,464.91,2180.0
2022-04-26 12:30:00,465.33,466.69,464.74,466.12,5310.0,465.33,466.69,464.74,466.12,5310.0
2022-04-26 13:00:00,466.03,466.03,463.06,463.06,6188.0,466.03,466.03,463.06,463.06,6188.0
2022-04-26 13:30:00,463.24,465.06,463.24,464.44,1031.0,463.24,465.06,463.24,464.44,1031.0
2022-04-26 14:00:00,464.21,466.28,463.93,465.59,2270.0,464.21,466.28,463.93,465.59,2270.0
2022-04-26 14:30:00,465.14,466.18,463.87,466.18,4676.0,465.14,466.18,463.87,466.18,4676.0
2022-04-26 15:00:00,466.13,466.78,463.42,464.58,6013.0,466.13,466.78,463.42,464.58,6013.0
2022-04-26 15:30:00,464.58,465.39,462.58,462.58,43096.0,464.58,465.39,462.58,462.58,43096.0
2022-04-27 09:30:00,456.92,465.63,455.0,465.63,13328.0,456.92,465.63,455.0,465.63,13328.0
2022-04-27 10:00:00,464.95,470.77,462.1,465.52,14357.0,464.95,470.77,462.1,465.52,14357.0
2022-04-27 10:30:00,464.47,466.39,461.35,463.35,9133.0,464.47,466.39,461.35,463.35,9133.0
2022-04-27 11:00:00,464.13,465.78,461.36,465.24,6664.0,464.13,465.78,461.36,465.24,6664.0
2022-04-27 11:30:00,465.34,467.46,462.77,462.78,3913.0,465.34,467.46,462.77,462.78,3913.0
2022-04-27 12:00:00,463.31,464.43,461.49,463.74,4190.0,463.31,464.43,461.49,463.74,4190.0
2022-04-27 12:30:00,463.99,466.12,463.01,465.53,14282.0,463.99,466.12,463.01,465.53,14282.0
2022-04-27 13:00:00,465.63,465.64,460.12,461.08,8676.0,465.63,465.64,460.12,461.08,8676.0
2022-04-27 13:30:00,461.87,462.05,460.26,461.6,6912.0,461.87,462.05,460.26,461.6,6912.0
2022-04-27 14:00:00,461.12,461.28,457.5,457.5,6814.0,461.12,461.28,457.5,457.5,6814.0
2022-04-27 14:30:00,457.44,457.6,453.07,453.34,17367.0,457.44,457.6,453.07,453.34,17367.0
2022-04-27 15:00:00,453.06,453.7,451.59,452.76,15353.0,453.06,453.7,451.59,452.76,15353.0
2022-04-27 15:30:00,453.04,453.56,450.1,450.43,68967.0,453.04,453.56,450.1,450.43,68967.0
2022-04-28 09:30:00,457.16,460.18,452.45,454.03,18200.0,457.16,460.18,452.45,454.03,18200.0
2022-04-28 10:00:00,454.0,456.15,453.19,454.0,11790.0,454.0,456.15,453.19,454.0,11790.0
2022-04-28 10:30:00,454.53,455.9,453.09,454.87,29123.0,454.53,455.9,453.09,454.87,29123.0
2022-04-28 11:00:00,454.05,454.36,452.96,453.26,14360.0,454.05,454.36,452.96,453.26,14360.0
2022-04-28 11:30:00,453.26,453.85,450.96,451.39,6222.0,453.26,453.85,450.96,451.39,6222.0
2022-04-28 12:00:00,451.29,455.75,451.07,454.75,11741.0,451.29,455.75,451.07,454.75,11741.0
2022-04-28 12:30:00,454.44,458.46,454.05,457.81,13751.0,454.44,458.46,454.05,457.81,13751.0
2022-04-28 13:00:00,457.81,458.78,456.7,457.99,10524.0,457.81,458.78,456.7,457.99,10524.0
2022-04-28 13:30:00,458.07,458.53,455.57,456.96,9648.0,458.07,458.53,455.57,456.96,9648.0
2022-04-28 14:00:00,457.37,457.5,455.45,455.78,6443.0,457.37,457.5,455.45,455.78,6443.0
2022-04-28 14:30:00,455.93,457.41,455.0,455.39,6713.0,455.93,457.41,455.0,455.39,6713.0
2022-04-28 15:00:00,455.3,456.13,454.56,455.39,10840.0,455.3,456.13,454.56,455.39,10840.0
2022-04-28 15:30:00,454.43,454.53,451.56,453.06,38700.0,454.43,454.53,451.56,453.06,38700.0
2022-04-29 09:30:00,449.51,452.95,445.9,452.13,16822.0,449.51,452.95,445.9,452.13,16822.0
2022-04-29 10:00:00,451.15,451.75,446.35,446.35,9240.0,451.15,451.75,446.35,446.35,9240.0
2022-04-29 10:30:00,446.63,446.71,444.75,446.71,7590.0,446.63,446.71,444.75,446.71,7590.0
2022-04-29 11:00:00,445.89,447.65,445.08,447.6,17098.0,445.89,447.65,445.08,447.6,17098.0
2022-04-29 11:30:00,448.59,448.59,445.16,445.22,11489.0,448.59,448.59,445.16,445.22,11489.0
2022-04-29 12:00:00,444.89,444.89,440.43,440.62,8512.0,444.89,444.89,440.43,440.62,8512.0
2022-04-29 12:30:00,440.47,440.88,437.68,438.46,13999.0,440.47,440.88,437.68,438.46,13999.0
2022-04-29 13:00:00,437.98,439.41,435.92,439.09,15863.0,437.98,439.41,435.92,439.09,15863.0
2022-04-29 13:30:00,439.88,441.35,438.31,439.24,6088.0,439.88,441.35,438.31,439.24,6088.0
2022-04-29 14:00:00,439.06,439.18,437.4,437.4,5041.0,439.06,439.18,437.4,437.4,5041.0
2022-04-29 14:30:00,437.75,438.04,435.34,436.14,8649.0,437.75,438.04,435.34,436.14,8649.0
2022-04-29 15:00:00,435.84,435.84,432.6,434.19,17875.0,435.84,435.84,432.6,434.19,17875.0
2022-04-29 15:30:00,434.52,436.28,430.85,431.41,69190.0,434.52,436.28,430.85,431.41,69190.0
2022-05-02 09:30:00,430.88,432.08,426.04,430.38,8096.0,430.88,432.08,426.04,430.38,8096.0
2022-05-02 10:00:00,430.97,434.99,427.78,433.55,13097.0,430.97,434.99,427.78,433.55,13097.0
2022-05-02 10:30:00,434.69,437.5,434.61,434.61,15580.0,434.69,437.5,434.61,434.61,15580.0
2022-05-02 11:00:00,434.2,434.2,428.96,429.42,7087.0,434.2,434.2,428.96,429.42,7087.0
2022-05-02 11:30:00,429.52,430.88,428.37,430.51,3521.0,429.52,430.88,428.37,430.51,3521.0
2022-05-02 12:00:00,431.12,432.06,429.86,430.73,5430.0,431.12,432.06,429.86,430.73,5430.0
2022-05-02 12:30:00,431.25,431.25,425.27,425.27,4053.0,431.25,431.25,425.27,425.27,4053.0
2022-05-02 13:00:00,425.87,427.01,424.75,426.21,5022.0,425.87,427.01,424.75,426.21,5022.0
2022-05-02 13:30:00,426.16,426.16,422.78,422.81,4008.0,426.16,426.16,422.78,422.81,4008.0
2022-05-02 14:00:00,422.91,423.34,420.69,421.46,5948.0,422.91,423.34,420.69,421.46,5948.0
2022-05-02 14:30:00,421.96,422.16,418.93,420.17,11570.0,421.96,422.16,418.93,420.17,11570.0
2022-05-02 15:00:00,420.46,426.25,420.2,425.52,13521.0,420.46,426.25,420.2,425.52,13521.0
2022-05-02 15:30:00,426.59,428.6,425.93,428.6,29264.0,426.59,428.6,425.93,428.6,29264.0
2022-05-03 09:30:00,428.1,428.1,424.58,427.92,7635.0,428.1,428.1,424.58,427.92,7635.0
2022-05-03 10:00:00,427.65,428.65,426.48,427.69,5199.0,427.65,428.65,426.48,427.69,5199.0
2022-05-03 10:30:00,426.78,427.73,424.03,424.34,2512.0,426.78,427.73,424.03,424.34,2512.0
2022-05-03 11:00:00,423.97,425.91,423.97,425.47,2849.0,423.97,425.91,423.97,425.47,2849.0
2022-05-03 11:30:00,425.51,426.04,423.45,423.51,3452.0,425.51,426.04,423.45,423.51,3452.0
2022-05-03 12:00:00,423.96,424.37,421.83,423.01,4762.0,423.96,424.37,421.83,423.01,4762.0
2022-05-03 12:30:00,422.53,422.74,421.0,421.24,2530.0,422.53,422.74,421.0,421.24,2530.0
2022-05-03 13:00:00,421.44,423.11,420.55,421.46,4850.0,421.44,423.11,420.55,421.46,4850.0
2022-05-03 13:30:00,421.34,424.32,421.34,423.91,5252.0,421.34,424.32,421.34,423.91,5252.0
2022-05-03 14:00:00,423.97,423.97,420.97,421.15,10094.0,423.97,423.97,420.97,421.15,10094.0
2022-05-03 14:30:00,421.34,422.44,419.77,421.34,10020.0,421.34,422.44,419.77,421.34,10020.0
2022-05-03 15:00:00,421.46,421.75,419.25,419.83,11606.0,421.46,421.75,419.25,419.83,11606.0
2022-05-03 15:30:00,420.22,420.42,417.85,417.99,59479.0,420.22,420.42,417.85,417.99,59479.0
2022-05-04 09:30:00,418.71,418.71,414.74,415.12,9116.0,418.71,418.71,414.74,415.12,9116.0
2022-05-04 10:00:00,415.99,419.06,414.61,419.06,17159.0,415.99,419.06,414.61,419.06,17159.0
2022-05-04 10:30:00,418.64,419.23,416.8,417.16,5721.0,418.64,419.23,416.8,417.16,5721.0
2022-05-04 11:00:00,416.94,416.94,415.09,415.78,5503.0,416.94,416.94,415.09,415.78,5503.0
2022-05-04 11:30:00,415.26,416.4,414.82,416.05,4051.0,415.26,416.4,414.82,416.05,4051.0
2022-05-04 12:00:00,415.84,417.79,415.27,417.52,4971.0,415.84,417.79,415.27,417.52,4971.0
2022-05-04 12:30:00,417.83,419.35,417.54,418.94,6911.0,417.83,419.35,417.54,418.94,6911.0
2022-05-04 13:00:00,419.48,419.96,415.8,415.8,6507.0,419.48,419.96,415.8,415.8,6507.0
2022-05-04 13:30:00,415.77,417.14,414.39,416.5,5425.0,415.77,417.14,414.39,416.5,5425.0
2022-05-04 14:00:00,415.89,417.54,413.58,417.54,7541.0,415.89,417.54,413.58,417.54,7541.0
2022-05-04 14:30:00,416.71,422.79,413.76,422.69,12078.0,416.71,422.79,413.76,422.69,12078.0
2022-05-04 15:00:00,423.37,425.81,422.82,425.81,11331.0,423.37,425.81,422.82,425.81,11331.0
2022-05-04 15:30:00,425.92,428.06,425.8,427.93,37536.0,425.92,428.06,425.8,427.93,37536.0
2022-05-05 09:30:00,423.46,424.88,419.64,420.76,9081.0,423.46,424.88,419.64,420.76,9081.0
2022-05-05 10:00:00,419.57,420.96,416.94,419.25,7693.0,419.57,420.96,416.94,419.25,7693.0
2022-05-05 10:30:00,418.88,419.02,414.98,416.07,9346.0,418.88,419.02,414.98,416.07,9346.0
2022-05-05 11:00:00,416.32,416.37,411.93,414.86,8129.0,416.32,416.37,411.93,414.86,8129.0
2022-05-05 11:30:00,414.26,417.42,413.13,413.14,15125.0,414.26,417.42,413.13,413.14,15125.0
2022-05-05 12:00:00,413.06,416.48,411.86,416.13,8597.0,413.06,416.48,411.86,416.13,8597.0
2022-05-05 12:30:00,415.92,416.0,414.01,415.33,4125.0,415.92,416.0,414.01,415.33,4125.0
2022-05-05 13:00:00,416.4,417.77,415.0,415.89,3702.0,416.4,417.77,415.0,415.89,3702.0
2022-05-05 13:30:00,415.42,416.25,413.8,414.35,7712.0,415.42,416.25,413.8,414.35,7712.0
2022-05-05 14:00:00,414.35,418.01,414.34,414.8,17644.0,414.35,418.01,414.34,414.8,17644.0
2022-05-05 14:30:00,414.07,416.0,413.79,414.31,7040.0,414.07,416.0,413.79,414.31,7040.0
2022-05-05 15:00:00,414.29,414.7,412.92,413.08,19217.0,414.29,414.7,412.92,413.08,19217.0
2022-05-05 15:30:00,412.23,417.95,412.07,417.95,74950.0,412.23,417.95,412.07,417.95,74950.0
2022-05-06 09:30:00,416.16,416.16,402.87,404.86,21568.0,416.16,416.16,402.87,404.86,21568.0
2022-05-06 10:00:00,403.98,410.81,402.9,410.07,16945.0,403.98,410.81,402.9,410.07,16945.0
2022-05-06 10:30:00,409.29,415.39,408.41,414.92,10891.0,409.29,415.39,408.41,414.92,10891.0
2022-05-06 11:00:00,415.14,418.12,413.58,415.16,30371.0,415.14,418.12,413.58,415.16,30371.0
2022-05-06 11:30:00,415.41,415.74,408.45,408.77,16028.0,415.41,415.74,408.45,408.77,16028.0
2022-05-06 12:00:00,408.09,411.2,407.59,409.96,5836.0,408.09,411.2,407.59,409.96,5836.0
2022-05-06 12:30:00,410.59,411.41,408.75,411.09,5778.0,410.59,411.41,408.75,411.09,5778.0
2022-05-06 13:00:00,410.8,410.8,408.56,408.56,8149.0,410.8,410.8,408.56,408.56,8149.0
2022-05-06 13:30:00,409.65,410.43,408.2,408.63,8393.0,409.65,410.43,408.2,408.63,8393.0
2022-05-06 14:00:00,408.93,409.5,406.65,406.69,4284.0,408.93,409.5,406.65,406.69,4284.0
2022-05-06 14:30:00,406.27,408.09,405.23,407.92,5975.0,406.27,408.09,405.23,407.92,5975.0
2022-05-06 15:00:00,407.06,407.29,405.42,406.37,7718.0,407.06,407.29,405.42,406.37,7718.0
2022-05-06 15:30:00,406.35,409.52,406.35,407.2,57450.0,406.35,409.52,406.35,407.2,57450.0
2022-05-09 09:30:00,401.02,404.06,396.69,403.84,13629.0,401.02,404.06,396.69,403.84,13629.0
2022-05-09 10:00:00,403.7,405.29,402.14,403.35,15896.0,403.7,405.29,402.14,403.35,15896.0
2022-05-09 10:30:00,402.55,404.79,401.73,402.63,16278.0,402.55,404.79,401.73,402.63,16278.0
2022-05-09 11:00:00,402.27,402.45,398.67,399.77,11026.0,402.27,402.45,398.67,399.77,11026.0
2022-05-09 11:30:00,399.83,400.47,398.88,400.04,7730.0,399.83,400.47,398.88,400.04,7730.0
2022-05-09 12:00:00,399.19,402.43,398.38,401.83,7881.0,399.19,402.43,398.38,401.83,7881.0
2022-05-09 12:30:00,401.27,402.22,398.04,398.04,4293.0,401.27,402.22,398.04,398.04,4293.0
2022-05-09 13:00:00,397.93,400.1,397.53,399.95,11357.0,397.93,400.1,397.53,399.95,11357.0
2022-05-09 13:30:00,400.04,400.1,397.48,399.17,11045.0,400.04,400.1,397.48,399.17,11045.0
2022-05-09 14:00:00,399.11,400.54,398.45,399.58,14077.0,399.11,400.54,398.45,399.58,14077.0
2022-05-09 14:30:00,399.22,400.75,398.58,400.04,10622.0,399.22,400.75,398.58,400.04,10622.0
2022-05-09 15:00:00,400.19,402.33,399.23,399.65,16522.0,400.19,402.33,399.23,399.65,16522.0
2022-05-09 15:30:00,399.77,400.11,397.82,399.28,74156.0,399.77,400.11,397.82,399.28,74156.0
2022-05-10 09:30:00,401.63,401.64,396.61,398.41,9030.0,401.63,401.64,396.61,398.41,9030.0
2022-05-10 10:00:00,398.88,399.94,397.34,398.19,5440.0,398.88,399.94,397.34,398.19,5440.0
2022-05-10 10:30:00,398.21,398.92,395.0,396.36,11247.0,398.21,398.92,395.0,396.36,11247.0
2022-05-10 11:00:00,395.98,396.8,391.06,392.11,6186.0,395.98,396.8,391.06,392.11,6186.0
2022-05-10 11:30:00,392.48,393.79,390.1,391.16,10955.0,392.48,393.79,390.1,391.16,10955.0
2022-05-10 12:00:00,392.03,392.74,390.1,390.1,7215.0,392.03,392.74,390.1,390.1,7215.0
2022-05-10 12:30:00,390.79,391.7,388.9,391.08,10063.0,390.79,391.7,388.9,391.08,10063.0
2022-05-10 13:00:00,390.85,393.55,390.77,393.35,8351.0,390.85,393.55,390.77,393.35,8351.0
2022-05-10 13:30:00,394.11,399.09,394.03,398.08,7817.0,394.11,399.09,394.03,398.08,7817.0
2022-05-10 14:00:00,397.67,398.43,395.24,395.83,6833.0,397.67,398.43,395.24,395.83,6833.0
2022-05-10 14:30:00,395.71,396.85,393.89,395.53,18461.0,395.71,396.85,393.89,395.53,18461.0
2022-05-10 15:00:00,395.83,397.01,394.32,394.32,7110.0,395.83,397.01,394.32,394.32,7110.0
2022-05-10 15:30:00,394.26,394.26,391.69,392.19,43086.0,394.26,394.26,391.69,392.19,43086.0
2022-05-11 09:30:00,390.71,397.16,390.0,396.47,9407.0,390.71,397.16,390.0,396.47,9407.0
2022-05-11 10:00:00,396.15,397.98,394.5,397.69,11445.0,396.15,397.98,394.5,397.69,11445.0
2022-05-11 10:30:00,397.05,398.32,394.18,395.97,5706.0,397.05,398.32,394.18,395.97,5706.0
2022-05-11 11:00:00,395.59,396.27,393.9,395.94,6734.0,395.59,396.27,393.9,395.94,6734.0
2022-05-11 11:30:00,395.78,397.72,394.78,395.74,13951.0,395.78,397.72,394.78,395.74,13951.0
2022-05-11 12:00:00,395.37,395.68,391.41,391.42,17837.0,395.37,395.68,391.41,391.42,17837.0
2022-05-11 12:30:00,390.9,392.43,389.47,389.48,15823.0,390.9,392.43,389.47,389.48,15823.0
2022-05-11 13:00:00,389.73,389.73,387.7,388.2,9063.0,389.73,389.73,387.7,388.2,9063.0
2022-05-11 13:30:00,387.7,388.32,385.43,386.25,9250.0,387.7,388.32,385.43,386.25,9250.0
2022-05-11 14:00:00,387.24,388.81,385.54,387.67,10409.0,387.24,388.81,385.54,387.67,10409.0
2022-05-11 14:30:00,387.31,390.37,387.19,388.84,12392.0,387.31,390.37,387.19,388.84,12392.0
2022-05-11 15:00:00,388.83,390.08,388.23,389.53,12397.0,388.83,390.08,388.23,389.53,12397.0
2022-05-11 15:30:00,389.56,390.33,387.42,388.69,44834.0,389.56,390.33,387.42,388.69,44834.0
2022-05-12 09:30:00,387.33,387.33,383.17,384.96,12006.0,387.33,387.33,383.17,384.96,12006.0
2022-05-12 10:00:00,384.31,387.58,383.58,384.59,25654.0,384.31,387.58,383.58,384.59,25654.0
2022-05-12 10:30:00,384.81,385.22,383.44,385.02,21517.0,384.81,385.22,383.44,385.02,21517.0
2022-05-12 11:00:00,384.55,386.68,383.54,384.1,14877.0,384.55,386.68,383.54,384.1,14877.0
2022-05-12 11:30:00,383.98,384.04,377.3,377.5,10356.0,383.98,384.04,377.3,377.5,10356.0
2022-05-12 12:00:00,377.52,380.94,376.72,380.8,14584.0,377.52,380.94,376.72,380.8,14584.0
2022-05-12 12:30:00,380.46,382.02,379.85,381.31,8134.0,380.46,382.02,379.85,381.31,8134.0
2022-05-12 13:00:00,381.31,381.92,379.92,380.31,12056.0,381.31,381.92,379.92,380.31,12056.0
2022-05-12 13:30:00,380.39,380.91,376.99,376.99,13460.0,380.39,380.91,376.99,376.99,13460.0
2022-05-12 14:00:00,377.48,377.98,375.64,376.45,13498.0,377.48,377.98,375.64,376.45,13498.0
2022-05-12 14:30:00,376.26,376.75,374.65,376.72,19377.0,376.26,376.75,374.65,376.72,19377.0
2022-05-12 15:00:00,376.68,380.58,376.2,379.7,30532.0,376.68,380.58,376.2,379.7,30532.0
2022-05-12 15:30:00,379.95,384.98,379.91,384.47,120568.0,379.95,384.98,379.91,384.47,120568.0
2022-05-13 09:30:00,387.33,394.81,387.0,393.13,14334.0,387.33,394.81,387.0,393.13,14334.0
2022-05-13 10:00:00,393.25,396.9,392.72,396.66,17553.0,393.25,396.9,392.72,396.66,17553.0
2022-05-13 10:30:00,396.28,397.93,394.84,396.95,22574.0,396.28,397.93,394.84,396.95,22574.0
2022-05-13 11:00:00,396.9,397.86,396.71,397.03,18416.0,396.9,397.86,396.71,397.03,18416.0
2022-05-13 11:30:00,396.98,398.28,395.59,397.66,13961.0,396.98,398.28,395.59,397.66,13961.0
2022-05-13 12:00:00,398.16,400.08,397.8,398.01,7356.0,398.16,400.08,397.8,398.01,7356.0
2022-05-13 12:30:00,398.7,398.78,397.41,398.34,8501.0,398.7,398.78,397.41,398.34,8501.0
2022-05-13 13:00:00,398.83,399.24,397.02,397.45,13448.0,398.83,399.24,397.02,397.45,13448.0
2022-05-13 13:30:00,397.25,397.58,394.94,394.94,5100.0,397.25,397.58,394.94,394.94,5100.0
2022-05-13 14:00:00,394.8,394.8,393.18,394.4,7353.0,394.8,394.8,393.18,394.4,7353.0
2022-05-13 14:30:00,394.73,398.0,394.52,398.0,9809.0,394.73,398.0,394.52,398.0,9809.0
2022-05-13 15:00:00,398.51,400.37,398.22,399.62,15626.0,398.51,400.37,398.22,399.62,15626.0
2022-05-13 15:30:00,399.64,400.95,398.78,400.56,50485.0,399.64,400.95,398.78,400.56,50485.0
2022-05-16 09:30:00,398.14,398.42,395.56,398.08,9449.0,398.14,398.42,395.56,398.08,9449.0
2022-05-16 10:00:00,398.43,400.12,398.02,398.48,12748.0,398.43,400.12,398.02,398.48,12748.0
2022-05-16 10:30:00,398.29,398.38,394.72,395.44,12291.0,398.29,398.38,394.72,395.44,12291.0
2022-05-16 11:00:00,395.3,395.48,392.9,394.74,10206.0,395.3,395.48,392.9,394.74,10206.0
2022-05-16 11:30:00,395.08,397.02,394.08,396.77,3661.0,395.08,397.02,394.08,396.77,3661.0
2022-05-16 12:00:00,396.75,397.85,395.38,395.59,3021.0,396.75,397.85,395.38,395.59,3021.0
2022-05-16 12:30:00,394.5,395.22,393.48,394.32,4988.0,394.5,395.22,393.48,394.32,4988.0
2022-05-16 13:00:00,394.12,396.13,393.85,395.17,5781.0,394.12,396.13,393.85,395.17,5781.0
2022-05-16 13:30:00,395.98,396.7,395.57,396.12,6426.0,395.98,396.7,395.57,396.12,6426.0
2022-05-16 14:00:00,396.13,397.37,395.84,396.62,5258.0,396.13,397.37,395.84,396.62,5258.0
2022-05-16 14:30:00,396.93,398.0,395.93,397.86,13098.0,396.93,398.0,395.93,397.86,13098.0
2022-05-16 15:00:00,397.92,398.4,396.52,397.03,12661.0,397.92,398.4,396.52,397.03,12661.0
2022-05-16 15:30:00,396.91,397.1,395.58,396.36,41311.0,396.91,397.1,395.58,396.36,41311.0
2022-05-17 09:30:00,401.14,403.3,401.14,402.29,3607.0,401.14,403.3,401.14,402.29,3607.0
2022-05-17 10:00:00,402.96,403.33,401.81,402.45,9499.0,402.96,403.33,401.81,402.45,9499.0
2022-05-17 10:30:00,402.65,402.82,400.68,402.81,5239.0,402.65,402.82,400.68,402.81,5239.0
2022-05-17 11:00:00,402.79,404.78,402.51,404.72,6815.0,402.79,404.78,402.51,404.72,6815.0
2022-05-17 11:30:00,404.6,405.71,404.24,404.6,5830.0,404.6,405.71,404.24,404.6,5830.0
2022-05-17 12:00:00,404.36,405.9,404.18,405.42,8569.0,404.36,405.9,404.18,405.42,8569.0
2022-05-17 12:30:00,405.16,405.26,404.49,404.76,5893.0,405.16,405.26,404.49,404.76,5893.0
2022-05-17 13:00:00,404.65,405.74,404.33,405.48,5051.0,404.65,405.74,404.33,405.48,5051.0
2022-05-17 13:30:00,405.28,405.72,404.94,405.32,2869.0,405.28,405.72,404.94,405.32,2869.0
2022-05-17 14:00:00,405.32,407.15,404.54,405.82,10454.0,405.32,407.15,404.54,405.82,10454.0
2022-05-17 14:30:00,405.37,406.33,404.16,405.67,7744.0,405.37,406.33,404.16,405.67,7744.0
2022-05-17 15:00:00,405.85,407.53,405.85,407.21,10395.0,405.85,407.53,405.85,407.21,10395.0
2022-05-17 15:30:00,407.1,407.47,404.52,406.61,45836.0,407.1,407.47,404.52,406.61,45836.0
2022-05-18 09:30:00,402.26,405.01,401.4,402.23,7854.0,402.26,405.01,401.4,402.23,7854.0
2022-05-18 10:00:00,402.49,403.68,401.14,401.75,7411.0,402.49,403.68,401.14,401.75,7411.0
2022-05-18 10:30:00,401.51,402.11,400.75,401.57,1765.0,401.51,402.11,400.75,401.57,1765.0
2022-05-18 11:00:00,400.3,400.3,395.76,395.77,3642.0,400.3,400.3,395.76,395.77,3642.0
2022-05-18 11:30:00,395.85,396.85,395.61,395.65,2789.0,395.85,396.85,395.61,395.65,2789.0
2022-05-18 12:00:00,395.36,395.53,393.73,394.24,4374.0,395.36,395.53,393.73,394.24,4374.0
2022-05-18 12:30:00,394.5,396.2,394.41,395.61,2926.0,394.5,396.2,394.41,395.61,2926.0
2022-05-18 13:00:00,395.24,395.42,393.19,393.72,3388.0,395.24,395.42,393.19,393.72,3388.0
2022-05-18 13:30:00,393.55,393.63,390.79,390.96,1995.0,393.55,393.63,390.79,390.96,1995.0
2022-05-18 14:00:00,391.05,391.6,390.32,391.33,6500.0,391.05,391.6,390.32,391.33,6500.0
2022-05-18 14:30:00,391.13,391.13,389.3,389.71,6810.0,391.13,391.13,389.3,389.71,6810.0
2022-05-18 15:00:00,390.16,392.16,389.81,390.95,9667.0,390.16,392.16,389.81,390.95,9667.0
2022-05-18 15:30:00,390.95,391.69,389.71,391.22,23848.0,390.95,391.69,389.71,391.22,23848.0
2022-05-19 09:30:00,389.16,392.8,385.54,387.63,6728.0,389.16,392.8,385.54,387.63,6728.0
2022-05-19 10:00:00,388.2,393.62,388.2,391.29,4762.0,388.2,393.62,388.2,391.29,4762.0
2022-05-19 10:30:00,391.8,392.35,388.44,389.02,4309.0,391.8,392.35,388.44,389.02,4309.0
2022-05-19 11:00:00,388.03,390.03,387.22,388.99,7084.0,388.03,390.03,387.22,388.99,7084.0
2022-05-19 11:30:00,389.49,393.13,389.49,391.87,5699.0,389.49,393.13,389.49,391.87,5699.0
2022-05-19 12:00:00,391.43,392.41,389.51,389.85,6038.0,391.43,392.41,389.51,389.85,6038.0
2022-05-19 12:30:00,390.45,390.45,388.14,389.41,4276.0,390.45,390.45,388.14,389.41,4276.0
2022-05-19 13:00:00,389.33,390.11,388.39,389.28,10699.0,389.33,390.11,388.39,389.28,10699.0
2022-05-19 13:30:00,389.1,392.27,388.82,391.95,5829.0,389.1,392.27,388.82,391.95,5829.0
2022-05-19 14:00:00,392.11,392.11,390.57,390.57,1729.0,392.11,392.11,390.57,390.57,1729.0
2022-05-19 14:30:00,390.32,393.35,389.82,393.35,7296.0,390.32,393.35,389.82,393.35,7296.0
2022-05-19 15:00:00,393.43,393.81,392.09,392.42,18913.0,393.43,393.81,392.09,392.42,18913.0
2022-05-19 15:30:00,391.96,392.52,389.95,390.56,23961.0,391.96,392.52,389.95,390.56,23961.0
2022-05-20 09:30:00,390.29,391.76,381.14,383.43,20934.0,390.29,391.76,381.14,383.43,20934.0
2022-05-20 10:00:00,383.08,383.62,380.0,380.69,10114.0,383.08,383.62,380.0,380.69,10114.0
2022-05-20 10:30:00,380.63,382.68,380.52,381.4,8041.0,380.63,382.68,380.52,381.4,8041.0
2022-05-20 11:00:00,380.43,380.87,376.65,377.51,6535.0,380.43,380.87,376.65,377.51,6535.0
2022-05-20 11:30:00,377.46,378.85,376.98,377.27,5307.0,377.46,378.85,376.98,377.27,5307.0
2022-05-20 12:00:00,377.42,378.19,376.69,378.17,6492.0,377.42,378.19,376.69,378.17,6492.0
2022-05-20 12:30:00,378.04,378.26,375.82,377.76,5159.0,378.04,378.26,375.82,377.76,5159.0
2022-05-20 13:00:00,376.01,376.54,374.03,374.31,9394.0,376.01,376.54,374.03,374.31,9394.0
2022-05-20 13:30:00,374.11,377.4,374.11,376.37,7649.0,374.11,377.4,374.11,376.37,7649.0
2022-05-20 14:00:00,376.59,377.78,375.36,377.65,10065.0,376.59,377.78,375.36,377.65,10065.0
2022-05-20 14:30:00,377.79,378.92,376.88,378.17,7280.0,377.79,378.92,376.88,378.17,7280.0
2022-05-20 15:00:00,378.2,380.14,376.85,380.14,13957.0,378.2,380.14,376.85,380.14,13957.0
2022-05-20 15:30:00,379.83,386.39,379.67,385.96,67547.0,379.83,386.39,379.67,385.96,67547.0
2022-05-23 09:30:00,389.79,389.79,383.23,383.64,12984.0,389.79,389.79,383.23,383.64,12984.0
2022-05-23 10:00:00,383.49,386.6,381.26,386.44,6800.0,383.49,386.6,381.26,386.44,6800.0
2022-05-23 10:30:00,386.96,387.39,385.08,386.0,7496.0,386.96,387.39,385.08,386.0,7496.0
2022-05-23 11:00:00,386.18,388.91,385.99,388.79,15088.0,386.18,388.91,385.99,388.79,15088.0
2022-05-23 11:30:00,389.04,390.38,389.04,389.42,2999.0,389.04,390.38,389.04,389.42,2999.0
2022-05-23 12:00:00,389.21,390.97,389.15,389.53,6082.0,389.21,390.97,389.15,389.53,6082.0
2022-05-23 12:30:00,389.74,390.31,389.35,390.07,4211.0,389.74,390.31,389.35,390.07,4211.0
2022-05-23 13:00:00,390.13,391.04,388.79,390.47,3724.0,390.13,391.04,388.79,390.47,3724.0
2022-05-23 13:30:00,389.95,394.17,389.95,394.17,7972.0,389.95,394.17,389.95,394.17,7972.0
2022-05-23 14:00:00,393.52,395.2,393.4,394.49,5113.0,393.52,395.2,393.4,394.49,5113.0
2022-05-23 14:30:00,394.34,394.7,392.22,392.22,5333.0,394.34,394.7,392.22,392.22,5333.0
2022-05-23 15:00:00,391.94,392.94,391.7,391.88,6940.0,391.94,392.94,391.7,391.88,6940.0
2022-05-23 15:30:00,392.1,393.58,391.46,393.42,23925.0,392.1,393.58,391.46,393.42,23925.0
2022-05-24 09:30:00,391.33,391.33,386.42,387.51,5093.0,391.33,391.33,386.42,387.51,5093.0
2022-05-24 10:00:00,387.51,387.51,385.14,386.49,10670.0,387.51,387.51,385.14,386.49,10670.0
2022-05-24 10:30:00,385.93,386.24,384.54,385.44,4597.0,385.93,386.24,384.54,385.44,4597.0
2022-05-24 11:00:00,385.37,386.75,383.75,385.24,3643.0,385.37,386.75,383.75,385.24,3643.0
2022-05-24 11:30:00,385.52,388.04,385.09,387.99,4911.0,385.52,388.04,385.09,387.99,4911.0
2022-05-24 12:00:00,387.62,389.19,387.07,388.37,3978.0,387.62,389.19,387.07,388.37,3978.0
2022-05-24 12:30:00,388.05,388.05,385.09,386.69,3493.0,388.05,388.05,385.09,386.69,3493.0
2022-05-24 13:00:00,385.25,386.01,384.62,386.0,3189.0,385.25,386.01,384.62,386.0,3189.0
2022-05-24 13:30:00,385.53,387.28,385.31,386.88,2179.0,385.53,387.28,385.31,386.88,2179.0
2022-05-24 14:00:00,386.8,388.3,386.03,387.21,4860.0,386.8,388.3,386.03,387.21,4860.0
2022-05-24 14:30:00,387.83,388.97,386.06,387.08,5702.0,387.83,388.97,386.06,387.08,5702.0
2022-05-24 15:00:00,387.4,389.04,387.4,388.69,6541.0,387.4,389.04,387.4,388.69,6541.0
2022-05-24 15:30:00,388.97,391.83,388.96,391.03,23752.0,388.97,391.83,388.96,391.03,23752.0
2022-05-25 09:30:00,389.52,390.46,387.09,387.17,5807.0,389.52,390.46,387.09,387.17,5807.0
2022-05-25 10:00:00,387.39,388.99,386.22,388.93,6436.0,387.39,388.99,386.22,388.93,6436.0
2022-05-25 10:30:00,389.25,389.61,387.22,387.77,5030.0,389.25,389.61,387.22,387.77,5030.0
2022-05-25 11:00:00,387.61,387.61,386.14,387.09,3913.0,387.61,387.61,386.14,387.09,3913.0
2022-05-25 11:30:00,386.59,386.67,385.72,386.11,2183.0,386.59,386.67,385.72,386.11,2183.0
2022-05-25 12:00:00,386.28,386.28,383.68,383.94,2408.0,386.28,386.28,383.68,383.94,2408.0
2022-05-25 12:30:00,384.37,384.71,383.98,384.71,1575.0,384.37,384.71,383.98,384.71,1575.0
2022-05-25 13:00:00,384.38,385.07,384.01,384.82,1834.0,384.38,385.07,384.01,384.82,1834.0
2022-05-25 13:30:00,385.38,385.83,384.56,384.59,2047.0,385.38,385.83,384.56,384.59,2047.0
2022-05-25 14:00:00,384.8,386.66,384.43,386.22,4983.0,384.8,386.66,384.43,386.22,4983.0
2022-05-25 14:30:00,386.43,386.91,385.08,385.35,5604.0,386.43,386.91,385.08,385.35,5604.0
2022-05-25 15:00:00,385.99,389.53,385.99,389.53,7939.0,385.99,389.53,385.99,389.53,7939.0
2022-05-25 15:30:00,389.42,389.93,387.11,388.19,19051.0,389.42,389.93,387.11,388.19,19051.0
2022-05-26 09:30:00,390.01,391.83,389.87,390.56,4479.0,390.01,391.83,389.87,390.56,4479.0
2022-05-26 10:00:00,391.09,392.59,390.93,391.88,10075.0,391.09,392.59,390.93,391.88,10075.0
2022-05-26 10:30:00,392.22,392.25,389.57,389.88,16129.0,392.22,392.25,389.57,389.88,16129.0
2022-05-26 11:00:00,390.23,392.09,390.23,390.46,5205.0,390.23,392.09,390.23,390.46,5205.0
2022-05-26 11:30:00,390.8,391.16,389.37,390.52,5835.0,390.8,391.16,389.37,390.52,5835.0
2022-05-26 12:00:00,390.12,391.19,390.0,391.01,7724.0,390.12,391.19,390.0,391.01,7724.0
2022-05-26 12:30:00,391.02,391.45,390.0,391.45,5634.0,391.02,391.45,390.0,391.45,5634.0
2022-05-26 13:00:00,391.55,392.08,389.79,389.8,5537.0,391.55,392.08,389.79,389.8,5537.0
2022-05-26 13:30:00,389.83,391.46,389.83,391.28,4816.0,389.83,391.46,389.83,391.28,4816.0
2022-05-26 14:00:00,391.74,391.74,390.74,391.58,3935.0,391.74,391.74,390.74,391.58,3935.0
2022-05-26 14:30:00,391.46,391.46,390.0,390.75,4582.0,391.46,391.46,390.0,390.75,4582.0
2022-05-26 15:00:00,390.0,390.14,388.85,388.94,9634.0,390.0,390.14,388.85,388.94,9634.0
2022-05-26 15:30:00,388.92,390.38,387.48,388.26,38193.0,388.92,390.38,387.48,388.26,38193.0
2022-05-27 09:30:00,392.15,394.46,388.53,392.45,8560.0,392.15,394.46,388.53,392.45,8560.0
2022-05-27 10:00:00,392.92,396.54,392.92,396.29,6581.0,392.92,396.54,392.92,396.29,6581.0
2022-05-27 10:30:00,396.55,397.11,394.13,394.16,6495.0,396.55,397.11,394.13,394.16,6495.0
2022-05-27 11:00:00,394.16,395.27,394.02,394.06,7124.0,394.16,395.27,394.02,394.06,7124.0
2022-05-27 11:30:00,394.04,395.06,393.16,394.94,6588.0,394.04,395.06,393.16,394.94,6588.0
2022-05-27 12:00:00,395.24,396.23,394.14,394.63,8763.0,395.24,396.23,394.14,394.63,8763.0
2022-05-27 12:30:00,394.63,395.09,393.69,394.6,5859.0,394.63,395.09,393.69,394.6,5859.0
2022-05-27 13:00:00,394.68,395.19,394.54,394.81,6971.0,394.68,395.19,394.54,394.81,6971.0
2022-05-27 13:30:00,394.9,395.73,394.81,395.34,6621.0,394.9,395.73,394.81,395.34,6621.0
2022-05-27 14:00:00,395.4,395.4,393.56,394.6,7534.0,395.4,395.4,393.56,394.6,7534.0
2022-05-27 14:30:00,394.73,395.5,393.9,395.03,8900.0,394.73,395.5,393.9,395.03,8900.0
2022-05-27 15:00:00,395.05,396.7,395.04,396.7,10011.0,395.05,396.7,395.04,396.7,10011.0
2022-05-27 15:30:00,396.71,398.23,395.22,398.02,40395.0,396.71,398.23,395.22,398.02,40395.0
2022-05-31 09:30:00,397.11,397.68,393.43,393.54,9067.0,397.11,397.68,393.43,393.54,9067.0
2022-05-31 10:00:00,394.16,398.82,393.76,398.49,10664.0,394.16,398.82,393.76,398.49,10664.0
2022-05-31 10:30:00,398.97,400.0,397.85,399.69,11909.0,398.97,400.0,397.85,399.69,11909.0
2022-05-31 11:00:00,399.68,399.68,395.34,395.9,6211.0,399.68,399.68,395.34,395.9,6211.0
2022-05-31 11:30:00,395.91,399.99,395.36,399.99,5454.0,395.91,399.99,395.36,399.99,5454.0
2022-05-31 12:00:00,399.98,401.75,399.98,401.37,8489.0,399.98,401.75,399.98,401.37,8489.0
2022-05-31 12:30:00,401.23,402.07,400.85,401.71,4449.0,401.23,402.07,400.85,401.71,4449.0
2022-05-31 13:00:00,401.81,402.57,401.22,401.53,6419.0,401.81,402.57,401.22,401.53,6419.0
2022-05-31 13:30:00,401.62,405.97,401.62,405.85,8681.0,401.62,405.97,401.62,405.85,8681.0
2022-05-31 14:00:00,405.66,405.84,403.1,403.81,8833.0,405.66,405.84,403.1,403.81,8833.0
2022-05-31 14:30:00,403.85,404.22,402.69,403.98,12330.0,403.85,404.22,402.69,403.98,12330.0
2022-05-31 15:00:00,403.65,404.94,402.54,404.88,10243.0,403.65,404.94,402.54,404.88,10243.0
2022-05-31 15:30:00,404.78,407.26,404.6,405.15,54293.0,404.78,407.26,404.6,405.15,54293.0
2022-06-01 09:30:00,407.92,407.92,404.31,404.93,3495.0,407.92,407.92,404.31,404.93,3495.0
2022-06-01 10:00:00,405.28,405.28,401.25,401.48,3765.0,405.28,405.28,401.25,401.48,3765.0
2022-06-01 10:30:00,402.02,402.02,399.18,399.6,5190.0,402.02,402.02,399.18,399.6,5190.0
2022-06-01 11:00:00,399.16,399.33,395.92,396.21,2410.0,399.16,399.33,395.92,396.21,2410.0
2022-06-01 11:30:00,396.68,396.93,395.29,395.42,1980.0,396.68,396.93,395.29,395.42,1980.0
2022-06-01 12:00:00,395.42,396.79,395.42,396.48,3096.0,395.42,396.79,395.42,396.48,3096.0
2022-06-01 12:30:00,396.91,397.35,396.03,396.75,6073.0,396.91,397.35,396.03,396.75,6073.0
2022-06-01 13:00:00,397.03,399.05,396.9,399.0,2963.0,397.03,399.05,396.9,399.0,2963.0
2022-06-01 13:30:00,398.52,399.97,398.52,399.74,2966.0,398.52,399.97,398.52,399.74,2966.0
2022-06-01 14:00:00,399.82,401.03,398.9,400.76,4836.0,399.82,401.03,398.9,400.76,4836.0
2022-06-01 14:30:00,400.57,400.92,399.74,399.88,2458.0,400.57,400.92,399.74,399.88,2458.0
2022-06-01 15:00:00,400.36,401.31,399.73,400.93,2788.0,400.36,401.31,399.73,400.93,2788.0
2022-06-01 15:30:00,400.8,401.48,398.41,398.41,14258.0,400.8,401.48,398.41,398.41,14258.0
2022-06-02 09:30:00,398.9,402.81,397.02,400.33,6336.0,398.9,402.81,397.02,400.33,6336.0
2022-06-02 10:00:00,401.79,403.41,401.55,401.77,2286.0,401.79,403.41,401.55,401.77,2286.0
2022-06-02 10:30:00,402.32,403.99,401.57,403.99,3888.0,402.32,403.99,401.57,403.99,3888.0
2022-06-02 11:00:00,405.47,407.09,405.0,407.09,4668.0,405.47,407.09,405.0,407.09,4668.0
2022-06-02 11:30:00,406.37,407.88,405.85,407.17,5353.0,406.37,407.88,405.85,407.17,5353.0
2022-06-02 12:00:00,406.59,406.89,406.06,406.71,2917.0,406.59,406.89,406.06,406.71,2917.0
2022-06-02 12:30:00,407.38,407.5,405.68,406.45,4622.0,407.38,407.5,405.68,406.45,4622.0
2022-06-02 13:00:00,406.44,407.64,405.77,405.78,7312.0,406.44,407.64,405.77,405.78,7312.0
2022-06-02 13:30:00,406.89,407.68,406.6,407.02,4643.0,406.89,407.68,406.6,407.02,4643.0
2022-06-02 14:00:00,406.78,407.63,406.78,407.63,7175.0,406.78,407.63,406.78,407.63,7175.0
2022-06-02 14:30:00,407.63,409.69,407.61,408.16,6029.0,407.63,409.69,407.61,408.16,6029.0
2022-06-02 15:00:00,408.45,411.13,408.45,410.83,7386.0,408.45,411.13,408.45,410.83,7386.0
2022-06-02 15:30:00,411.02,414.41,410.88,414.22,34581.0,411.02,414.41,410.88,414.22,34581.0
2022-06-03 09:30:00,410.13,414.13,406.74,413.81,4844.0,410.13,414.13,406.74,413.81,4844.0
2022-06-03 10:00:00,414.96,416.18,412.12,413.36,12383.0,414.96,416.18,412.12,413.36,12383.0
2022-06-03 10:30:00,412.89,413.01,410.16,410.38,3237.0,412.89,413.01,410.16,410.38,3237.0
2022-06-03 11:00:00,409.7,409.7,406.66,406.66,2758.0,409.7,409.7,406.66,406.66,2758.0
2022-06-03 11:30:00,405.89,406.72,405.04,405.31,3578.0,405.89,406.72,405.04,405.31,3578.0
2022-06-03 12:00:00,405.38,407.21,405.26,406.99,3000.0,405.38,407.21,405.26,406.99,3000.0
2022-06-03 12:30:00,407.57,407.57,406.65,407.16,1206.0,407.57,407.57,406.65,407.16,1206.0
2022-06-03 13:00:00,407.9,408.55,406.78,407.02,1800.0,407.9,408.55,406.78,407.02,1800.0
2022-06-03 13:30:00,407.08,407.08,405.76,405.9,1577.0,407.08,407.08,405.76,405.9,1577.0
2022-06-03 14:00:00,405.66,407.28,405.59,407.25,2269.0,405.66,407.28,405.59,407.25,2269.0
2022-06-03 14:30:00,407.28,407.28,405.7,406.27,1714.0,407.28,407.28,405.7,406.27,1714.0
2022-06-03 15:00:00,406.58,406.84,405.53,406.04,3411.0,406.58,406.84,405.53,406.04,3411.0
2022-06-03 15:30:00,406.09,406.09,404.64,405.15,15560.0,406.09,406.09,404.64,405.15,15560.0
2022-06-06 09:30:00,407.86,408.97,405.29,406.28,3693.0,407.86,408.97,405.29,406.28,3693.0
2022-06-06 10:00:00,408.25,408.52,407.48,408.52,1965.0,408.25,408.52,407.48,408.52,1965.0
2022-06-06 10:30:00,408.7,409.21,408.47,409.21,1708.0,408.7,409.21,408.47,409.21,1708.0
2022-06-06 11:00:00,409.32,409.32,407.34,407.45,1200.0,409.32,409.32,407.34,407.45,1200.0
2022-06-06 11:30:00,406.97,407.68,406.67,407.68,2386.0,406.97,407.68,406.67,407.68,2386.0
2022-06-06 12:00:00,405.94,405.94,405.31,405.66,485.0,405.94,405.94,405.31,405.66,485.0
2022-06-06 12:30:00,404.5,405.38,404.5,405.11,903.0,404.5,405.38,404.5,405.11,903.0
2022-06-06 13:00:00,404.96,405.33,404.96,405.25,717.0,404.96,405.33,404.96,405.25,717.0
2022-06-06 13:30:00,405.24,406.53,405.24,406.35,3025.0,405.24,406.53,405.24,406.35,3025.0
2022-06-06 14:00:00,406.1,406.1,403.94,403.94,744.0,406.1,406.1,403.94,403.94,744.0
2022-06-06 14:30:00,403.92,405.09,403.48,404.5,2372.0,403.92,405.09,403.48,404.5,2372.0
2022-06-06 15:00:00,404.84,405.1,403.27,405.1,5574.0,404.84,405.1,403.27,405.1,5574.0
2022-06-06 15:30:00,405.1,406.77,404.46,406.23,43072.0,405.1,406.77,404.46,406.23,43072.0
2022-06-07 09:30:00,401.77,404.71,401.77,403.64,2105.0,401.77,404.71,401.77,403.64,2105.0
2022-06-07 10:00:00,404.26,405.96,404.11,405.96,1620.0,404.26,405.96,404.11,405.96,1620.0
2022-06-07 10:30:00,406.37,407.99,405.79,407.99,6077.0,406.37,407.99,405.79,407.99,6077.0
2022-06-07 11:00:00,408.0,408.61,407.65,407.65,1204.0,408.0,408.61,407.65,407.65,1204.0
2022-06-07 11:30:00,407.43,407.43,405.18,405.19,1101.0,407.43,407.43,405.18,405.19,1101.0
2022-06-07 12:00:00,405.45,405.76,405.05,405.58,2111.0,405.45,405.76,405.05,405.58,2111.0
2022-06-07 12:30:00,405.69,408.74,405.68,408.39,2658.0,405.69,408.74,405.68,408.39,2658.0
2022-06-07 13:00:00,408.63,410.26,408.62,409.99,3038.0,408.63,410.26,408.62,409.99,3038.0
2022-06-07 13:30:00,409.47,410.46,409.37,410.43,912.0,409.47,410.46,409.37,410.43,912.0
2022-06-07 14:00:00,410.16,411.93,410.16,411.59,1497.0,410.16,411.93,410.16,411.59,1497.0
2022-06-07 14:30:00,411.09,411.4,409.62,410.15,3582.0,411.09,411.4,409.62,410.15,3582.0
2022-06-07 15:00:00,411.28,411.28,410.63,410.99,1921.0,411.28,411.28,410.63,410.99,1921.0
2022-06-07 15:30:00,411.35,413.14,410.86,412.87,21601.0,411.35,413.14,410.86,412.87,21601.0
2022-06-08 09:30:00,410.25,413.18,410.25,410.93,3454.0,410.25,413.18,410.25,410.93,3454.0
2022-06-08 10:00:00,411.06,411.06,406.42,407.97,3020.0,411.06,411.06,406.42,407.97,3020.0
2022-06-08 10:30:00,407.84,408.45,407.22,407.54,4359.0,407.84,408.45,407.22,407.54,4359.0
2022-06-08 11:00:00,407.77,409.57,407.77,409.57,1144.0,407.77,409.57,407.77,409.57,1144.0
2022-06-08 11:30:00,409.3,409.81,409.1,409.46,2100.0,409.3,409.81,409.1,409.46,2100.0
2022-06-08 12:00:00,409.48,409.75,407.83,408.25,1110.0,409.48,409.75,407.83,408.25,1110.0
2022-06-08 12:30:00,408.15,408.15,406.58,406.9,801.0,408.15,408.15,406.58,406.9,801.0
2022-06-08 13:00:00,406.59,406.67,406.14,406.35,1400.0,406.59,406.67,406.14,406.35,1400.0
2022-06-08 13:30:00,406.05,406.05,404.44,405.68,3089.0,406.05,406.05,404.44,405.68,3089.0
2022-06-08 14:00:00,406.07,406.07,404.37,404.61,600.0,406.07,406.07,404.37,404.61,600.0
2022-06-08 14:30:00,404.17,404.75,403.97,404.75,1991.0,404.17,404.75,403.97,404.75,1991.0
2022-06-08 15:00:00,403.79,404.73,403.73,403.95,3064.0,403.79,404.73,403.73,403.95,3064.0
2022-06-08 15:30:00,404.42,404.73,401.84,402.08,16134.0,404.42,404.73,401.84,402.08,16134.0
2022-06-09 09:30:00,400.55,405.53,398.95,404.89,6846.0,400.55,405.53,398.95,404.89,6846.0
2022-06-09 10:00:00,405.1,405.79,401.74,403.0,2526.0,405.1,405.79,401.74,403.0,2526.0
2022-06-09 10:30:00,402.87,402.96,399.71,400.44,1820.0,402.87,402.96,399.71,400.44,1820.0
2022-06-09 11:00:00,400.75,402.69,399.32,402.69,3412.0,400.75,402.69,399.32,402.69,3412.0
2022-06-09 11:30:00,401.89,402.91,401.0,401.0,3820.0,401.89,402.91,401.0,401.0,3820.0
2022-06-09 12:00:00,401.81,401.99,400.63,401.98,3879.0,401.81,401.99,400.63,401.98,3879.0
2022-06-09 12:30:00,402.78,403.17,402.42,402.86,2018.0,402.78,403.17,402.42,402.86,2018.0
2022-06-09 13:00:00,403.88,403.93,401.53,401.53,8445.0,403.88,403.93,401.53,401.53,8445.0
2022-06-09 13:30:00,400.39,401.32,400.39,401.32,774.0,400.39,401.32,400.39,401.32,774.0
2022-06-09 14:00:00,400.71,401.11,399.82,400.4,1305.0,400.71,401.11,399.82,400.4,1305.0
2022-06-09 14:30:00,400.46,401.1,400.19,400.19,4487.0,400.46,401.1,400.19,400.19,4487.0
2022-06-09 15:00:00,399.75,399.75,396.01,396.02,3417.0,399.75,399.75,396.01,396.02,3417.0
2022-06-09 15:30:00,396.01,396.24,393.33,393.72,26518.0,396.01,396.24,393.33,393.72,26518.0
2022-06-10 09:30:00,385.7,387.42,384.66,385.71,4644.0,385.7,387.42,384.66,385.71,4644.0
2022-06-10 10:00:00,385.01,385.93,383.08,385.24,5798.0,385.01,385.93,383.08,385.24,5798.0
2022-06-10 10:30:00,385.47,386.52,382.92,382.92,2920.0,385.47,386.52,382.92,382.92,2920.0
2022-06-10 11:00:00,383.18,383.82,382.02,382.02,1585.0,383.18,383.82,382.02,382.02,1585.0
2022-06-10 11:30:00,382.16,382.89,381.46,382.52,3703.0,382.16,382.89,381.46,382.52,3703.0
2022-06-10 12:00:00,382.47,382.87,381.93,382.87,3563.0,382.47,382.87,381.93,382.87,3563.0
2022-06-10 12:30:00,382.72,383.42,382.08,382.71,2500.0,382.72,383.42,382.08,382.71,2500.0
2022-06-10 13:00:00,382.89,384.35,382.49,382.81,30452.0,382.89,384.35,382.49,382.81,30452.0
2022-06-10 13:30:00,383.39,383.4,380.97,381.22,7395.0,383.39,383.4,380.97,381.22,7395.0
2022-06-10 14:00:00,381.21,382.61,380.7,381.73,8770.0,381.21,382.61,380.7,381.73,8770.0
2022-06-10 14:30:00,381.93,383.25,381.92,383.25,20258.0,381.93,383.25,381.92,383.25,20258.0
2022-06-10 15:00:00,383.3,384.23,381.74,384.23,8259.0,383.3,384.23,381.74,384.23,8259.0
2022-06-10 15:30:00,383.75,383.96,380.22,380.3,25097.0,383.75,383.96,380.22,380.3,25097.0
2022-06-13 09:30:00,374.16,374.57,370.0,373.55,7824.0,374.16,374.57,370.0,373.55,7824.0
2022-06-13 10:00:00,373.05,375.34,372.7,373.12,4418.0,373.05,375.34,372.7,373.12,4418.0
2022-06-13 10:30:00,372.94,373.73,371.0,372.22,4416.0,372.94,373.73,371.0,372.22,4416.0
2022-06-13 11:00:00,372.39,373.89,371.5,372.96,5656.0,372.39,373.89,371.5,372.96,5656.0
2022-06-13 11:30:00,373.41,375.31,372.13,375.23,4001.0,373.41,375.31,372.13,375.23,4001.0
2022-06-13 12:00:00,375.73,378.1,375.11,377.74,8960.0,375.73,378.1,375.11,377.74,8960.0
2022-06-13 12:30:00,377.01,379.33,376.98,377.57,6312.0,377.01,379.33,376.98,377.57,6312.0
2022-06-13 13:00:00,376.78,376.78,375.32,375.82,4402.0,376.78,376.78,375.32,375.82,4402.0
2022-06-13 13:30:00,375.65,377.5,373.36,377.08,16392.0,375.65,377.5,373.36,377.08,16392.0
2022-06-13 14:00:00,376.74,376.74,372.95,373.23,22351.0,376.74,376.74,372.95,373.23,22351.0
2022-06-13 14:30:00,373.19,373.72,371.46,371.46,22908.0,373.19,373.72,371.46,371.46,22908.0
2022-06-13 15:00:00,371.5,371.74,367.45,367.45,21794.0,371.5,371.74,367.45,367.45,21794.0
2022-06-13 15:30:00,367.13,369.75,366.94,369.74,26471.0,367.13,369.75,366.94,369.74,26471.0
2022-06-14 09:30:00,369.0,370.6,365.11,366.73,6032.0,369.0,370.6,365.11,366.73,6032.0
2022-06-14 10:00:00,367.39,367.77,362.74,363.39,13761.0,367.39,367.77,362.74,363.39,13761.0
2022-06-14 10:30:00,363.33,367.52,363.32,367.52,13465.0,363.33,367.52,363.32,367.52,13465.0
2022-06-14 11:00:00,367.65,368.56,365.19,365.47,7558.0,367.65,368.56,365.19,365.47,7558.0
2022-06-14 11:30:00,365.44,365.9,364.73,365.74,5834.0,365.44,365.9,364.73,365.74,5834.0
2022-06-14 12:00:00,366.02,366.07,364.6,364.6,9711.0,366.02,366.07,364.6,364.6,9711.0
2022-06-14 12:30:00,364.39,364.62,363.71,364.27,2552.0,364.39,364.62,363.71,364.27,2552.0
2022-06-14 13:00:00,364.58,367.78,364.18,366.22,3155.0,364.58,367.78,364.18,366.22,3155.0
2022-06-14 13:30:00,365.69,366.12,364.2,364.25,8967.0,365.69,366.12,364.2,364.25,8967.0
2022-06-14 14:00:00,364.45,365.15,363.94,364.27,6071.0,364.45,365.15,363.94,364.27,6071.0
2022-06-14 14:30:00,363.93,365.22,362.35,362.36,4979.0,363.93,365.22,362.35,362.36,4979.0
2022-06-14 15:00:00,362.06,363.53,361.26,361.54,11122.0,362.06,363.53,361.26,361.54,11122.0
2022-06-14 15:30:00,361.72,366.18,361.72,365.07,33957.0,361.72,366.18,361.72,365.07,33957.0
2022-06-15 09:30:00,368.09,371.21,367.82,370.39,7682.0,368.09,371.21,367.82,370.39,7682.0
2022-06-15 10:00:00,368.56,371.72,368.56,371.18,4308.0,368.56,371.72,368.56,371.18,4308.0
2022-06-15 10:30:00,370.55,370.66,369.25,370.4,5592.0,370.55,370.66,369.25,370.4,5592.0
2022-06-15 11:00:00,370.14,370.75,369.59,370.75,3712.0,370.14,370.75,369.59,370.75,3712.0
2022-06-15 11:30:00,370.85,372.24,370.85,372.07,3176.0,370.85,372.24,370.85,372.07,3176.0
2022-06-15 12:00:00,372.23,372.23,370.97,371.13,2490.0,372.23,372.23,370.97,371.13,2490.0
2022-06-15 12:30:00,371.61,371.61,370.28,370.28,2477.0,371.61,371.61,370.28,370.28,2477.0
2022-06-15 13:00:00,370.0,370.1,369.64,370.1,1500.0,370.0,370.1,369.64,370.1,1500.0
2022-06-15 13:30:00,369.98,370.88,368.86,370.88,2844.0,369.98,370.88,368.86,370.88,2844.0
2022-06-15 14:00:00,369.63,371.92,368.25,369.47,3806.0,369.63,371.92,368.25,369.47,3806.0
2022-06-15 14:30:00,368.62,375.94,367.53,372.21,5765.0,368.62,375.94,367.53,372.21,5765.0
2022-06-15 15:00:00,372.06,376.21,372.06,376.21,5947.0,372.06,376.21,372.06,376.21,5947.0
2022-06-15 15:30:00,375.98,377.74,372.29,372.68,22671.0,375.98,377.74,372.29,372.68,22671.0
2022-06-16 09:30:00,364.81,364.81,362.07,362.89,2997.0,364.81,364.81,362.07,362.89,2997.0
2022-06-16 10:00:00,363.37,364.59,362.62,364.59,3247.0,363.37,364.59,362.62,364.59,3247.0
2022-06-16 10:30:00,364.39,364.39,359.87,360.33,3443.0,364.39,364.39,359.87,360.33,3443.0
2022-06-16 11:00:00,360.41,362.48,359.77,361.75,3003.0,360.41,362.48,359.77,361.75,3003.0
2022-06-16 11:30:00,361.75,361.75,359.96,361.27,2654.0,361.75,361.75,359.96,361.27,2654.0
2022-06-16 12:00:00,360.22,361.03,359.37,360.93,2346.0,360.22,361.03,359.37,360.93,2346.0
2022-06-16 12:30:00,360.67,360.67,358.78,358.82,2303.0,360.67,360.67,358.78,358.82,2303.0
2022-06-16 13:00:00,359.37,360.98,358.61,360.98,1400.0,359.37,360.98,358.61,360.98,1400.0
2022-06-16 13:30:00,359.79,360.74,358.08,358.08,3830.0,359.79,360.74,358.08,358.08,3830.0
2022-06-16 14:00:00,357.41,357.79,355.11,355.34,6932.0,357.41,357.79,355.11,355.34,6932.0
2022-06-16 14:30:00,355.19,355.74,353.15,354.19,6880.0,355.19,355.74,353.15,354.19,6880.0
2022-06-16 15:00:00,354.81,356.51,354.81,356.02,25053.0,354.81,356.51,354.81,356.02,25053.0
2022-06-16 15:30:00,355.96,356.02,351.69,352.96,90811.0,355.96,356.02,351.69,352.96,90811.0
2022-06-17 09:30:00,353.36,354.95,353.12,354.21,35058.0,353.36,354.95,353.12,354.21,35058.0
2022-06-17 10:00:00,354.22,354.22,347.56,347.56,11224.0,354.22,354.22,347.56,347.56,11224.0
2022-06-17 10:30:00,347.93,348.27,344.66,347.43,11452.0,347.93,348.27,344.66,347.43,11452.0
2022-06-17 11:00:00,347.38,352.65,346.86,352.36,5719.0,347.38,352.65,346.86,352.36,5719.0
2022-06-17 11:30:00,352.72,353.86,351.21,351.52,5849.0,352.72,353.86,351.21,351.52,5849.0
2022-06-17 12:00:00,351.42,352.63,350.16,352.28,5410.0,351.42,352.63,350.16,352.28,5410.0
2022-06-17 12:30:00,352.28,352.29,351.0,351.67,4718.0,352.28,352.29,351.0,351.67,4718.0
2022-06-17 13:00:00,351.59,354.99,351.58,353.67,2747.0,351.59,354.99,351.58,353.67,2747.0
2022-06-17 13:30:00,353.31,353.89,352.22,352.88,7626.0,353.31,353.89,352.22,352.88,7626.0
2022-06-17 14:00:00,353.11,354.44,352.53,353.29,7265.0,353.11,354.44,352.53,353.29,7265.0
2022-06-17 14:30:00,352.98,354.23,351.93,351.93,2889.0,352.98,354.23,351.93,351.93,2889.0
2022-06-17 15:00:00,352.49,353.18,350.29,352.6,6674.0,352.49,353.18,350.29,352.6,6674.0
2022-06-17 15:30:00,352.61,352.85,349.9,350.14,38738.0,352.61,352.85,349.9,350.14,38738.0
2022-06-21 09:30:00,353.9,358.66,353.9,357.54,5623.0,353.9,358.66,353.9,357.54,5623.0
2022-06-21 10:00:00,357.51,360.48,357.45,359.19,10577.0,357.51,360.48,357.45,359.19,10577.0
2022-06-21 10:30:00,358.65,361.34,358.63,361.13,5979.0,358.65,361.34,358.63,361.13,5979.0
2022-06-21 11:00:00,361.14,363.35,360.91,363.04,14423.0,361.14,363.35,360.91,363.04,14423.0
2022-06-21 11:30:00,362.99,364.14,361.96,362.9,12850.0,362.99,364.14,361.96,362.9,12850.0
2022-06-21 12:00:00,362.61,363.5,362.18,363.5,5422.0,362.61,363.5,362.18,363.5,5422.0
2022-06-21 12:30:00,363.5,363.53,362.57,363.02,4952.0,363.5,363.53,362.57,363.02,4952.0
2022-06-21 13:00:00,363.0,363.77,362.3,362.9,8362.0,363.0,363.77,362.3,362.9,8362.0
2022-06-21 13:30:00,363.46,364.09,362.5,362.5,5577.0,363.46,364.09,362.5,362.5,5577.0
2022-06-21 14:00:00,362.81,364.35,362.57,363.43,9480.0,362.81,364.35,362.57,363.43,9480.0
2022-06-21 14:30:00,364.0,364.78,363.53,364.67,6548.0,364.0,364.78,363.53,364.67,6548.0
2022-06-21 15:00:00,365.04,366.14,364.51,365.03,13776.0,365.04,366.14,364.51,365.03,13776.0
2022-06-21 15:30:00,365.09,365.27,363.6,364.56,38212.0,365.09,365.27,363.6,364.56,38212.0
2022-06-22 09:30:00,360.05,364.48,360.05,362.24,5398.0,360.05,364.48,360.05,362.24,5398.0
2022-06-22 10:00:00,361.64,364.58,361.04,364.58,3617.0,361.64,364.58,361.04,364.58,3617.0
2022-06-22 10:30:00,365.11,366.35,364.57,364.6,3546.0,365.11,366.35,364.57,364.6,3546.0
2022-06-22 11:00:00,364.16,364.75,363.23,364.73,2241.0,364.16,364.75,363.23,364.73,2241.0
2022-06-22 11:30:00,365.52,365.9,364.67,365.11,5619.0,365.52,365.9,364.67,365.11,5619.0
2022-06-22 12:00:00,366.0,367.38,365.92,366.54,5482.0,366.0,367.38,365.92,366.54,5482.0
2022-06-22 12:30:00,366.26,366.56,364.75,365.8,8219.0,366.26,366.56,364.75,365.8,8219.0
2022-06-22 13:00:00,365.0,366.66,364.99,366.4,1969.0,365.0,366.66,364.99,366.4,1969.0
2022-06-22 13:30:00,365.98,366.97,365.34,366.23,4572.0,365.98,366.97,365.34,366.23,4572.0
2022-06-22 14:00:00,366.23,367.28,365.53,365.53,2683.0,366.23,367.28,365.53,365.53,2683.0
2022-06-22 14:30:00,365.76,365.93,364.7,365.89,5136.0,365.76,365.93,364.7,365.89,5136.0
2022-06-22 15:00:00,365.73,365.81,363.69,363.73,7247.0,365.73,365.81,363.69,363.73,7247.0
2022-06-22 15:30:00,363.64,364.66,362.84,363.0,41203.0,363.64,364.66,362.84,363.0,41203.0
2022-06-23 09:30:00,365.24,366.03,362.98,365.57,5253.0,365.24,366.03,362.98,365.57,5253.0
2022-06-23 10:00:00,366.41,366.54,363.61,363.61,2429.0,366.41,366.54,363.61,363.61,2429.0
2022-06-23 10:30:00,362.97,365.62,362.63,365.62,4512.0,362.97,365.62,362.63,365.62,4512.0
2022-06-23 11:00:00,365.17,365.38,364.32,364.67,2301.0,365.17,365.38,364.32,364.67,2301.0
2022-06-23 11:30:00,364.38,364.38,361.72,361.72,3054.0,364.38,364.38,361.72,361.72,3054.0
2022-06-23 12:00:00,360.78,361.06,360.3,360.74,3370.0,360.78,361.06,360.3,360.74,3370.0
2022-06-23 12:30:00,360.55,360.55,359.06,359.23,4132.0,360.55,360.55,359.06,359.23,4132.0
2022-06-23 13:00:00,358.86,360.76,358.78,359.5,5110.0,358.86,360.76,358.78,359.5,5110.0
2022-06-23 13:30:00,359.11,360.08,358.23,359.51,2845.0,359.11,360.08,358.23,359.51,2845.0
2022-06-23 14:00:00,359.82,360.7,359.35,360.7,6208.0,359.82,360.7,359.35,360.7,6208.0
2022-06-23 14:30:00,361.18,362.86,361.08,362.38,3180.0,361.18,362.86,361.08,362.38,3180.0
2022-06-23 15:00:00,362.35,364.26,362.34,364.26,4250.0,362.35,364.26,362.34,364.26,4250.0
2022-06-23 15:30:00,364.41,366.69,364.4,364.92,18488.0,364.41,366.69,364.4,364.92,18488.0
2022-06-24 09:30:00,370.17,373.84,369.0,373.48,6325.0,370.17,373.84,369.0,373.48,6325.0
2022-06-24 10:00:00,373.79,375.75,373.79,375.46,5652.0,373.79,375.75,373.79,375.46,5652.0
2022-06-24 10:30:00,375.11,376.87,375.1,376.04,9622.0,375.11,376.87,375.1,376.04,9622.0
2022-06-24 11:00:00,375.63,376.81,375.39,376.81,8573.0,375.63,376.81,375.39,376.81,8573.0
2022-06-24 11:30:00,376.86,377.46,376.18,376.87,5662.0,376.86,377.46,376.18,376.87,5662.0
2022-06-24 12:00:00,376.93,377.0,376.16,376.17,3892.0,376.93,377.0,376.16,376.17,3892.0
2022-06-24 12:30:00,376.51,376.92,376.03,376.78,2259.0,376.51,376.92,376.03,376.78,2259.0
2022-06-24 13:00:00,377.1,377.14,376.15,376.55,2602.0,377.1,377.14,376.15,376.55,2602.0
2022-06-24 13:30:00,376.48,377.38,376.37,376.67,3258.0,376.48,377.38,376.37,376.67,3258.0
2022-06-24 14:00:00,376.99,377.02,376.2,376.53,2912.0,376.99,377.02,376.2,376.53,2912.0
2022-06-24 14:30:00,376.59,376.65,375.82,376.37,4785.0,376.59,376.65,375.82,376.37,4785.0
2022-06-24 15:00:00,376.09,377.06,375.87,377.05,6058.0,376.09,377.06,375.87,377.05,6058.0
2022-06-24 15:30:00,377.22,378.23,376.73,378.02,33236.0,377.22,378.23,376.73,378.02,33236.0
2022-06-27 09:30:00,381.47,381.47,375.72,376.18,6935.0,381.47,381.47,375.72,376.18,6935.0
2022-06-27 10:00:00,376.95,379.91,376.95,377.86,3294.0,376.95,379.91,376.95,377.86,3294.0
2022-06-27 10:30:00,377.49,379.15,377.28,378.96,3999.0,377.49,379.15,377.28,378.96,3999.0
2022-06-27 11:00:00,379.0,380.88,378.73,380.88,1600.0,379.0,380.88,378.73,380.88,1600.0
2022-06-27 11:30:00,380.81,381.19,380.12,380.6,2663.0,380.81,381.19,380.12,380.6,2663.0
2022-06-27 12:00:00,380.06,380.46,379.01,379.01,1878.0,380.06,380.46,379.01,379.01,1878.0
2022-06-27 12:30:00,378.94,379.97,378.82,379.53,1885.0,378.94,379.97,378.82,379.53,1885.0
2022-06-27 13:00:00,379.69,380.61,379.12,380.61,4978.0,379.69,380.61,379.12,380.61,4978.0
2022-06-27 13:30:00,379.91,380.36,378.97,378.97,1852.0,379.91,380.36,378.97,378.97,1852.0
2022-06-27 14:00:00,378.77,379.88,378.59,379.33,3125.0,378.77,379.88,378.59,379.33,3125.0
2022-06-27 14:30:00,379.6,380.17,379.36,379.55,2457.0,379.6,380.17,379.36,379.55,2457.0
2022-06-27 15:00:00,379.77,380.46,378.89,379.69,2972.0,379.77,380.46,378.89,379.69,2972.0
2022-06-27 15:30:00,379.75,379.75,378.04,378.51,17327.0,379.75,379.75,378.04,378.51,17327.0
2022-06-28 09:30:00,379.64,385.54,379.64,384.68,4940.0,379.64,385.54,379.64,384.68,4940.0
2022-06-28 10:00:00,385.37,385.37,380.81,380.81,5830.0,385.37,385.37,380.81,380.81,5830.0
2022-06-28 10:30:00,380.1,381.12,377.89,378.87,3400.0,380.1,381.12,377.89,378.87,3400.0
2022-06-28 11:00:00,378.21,378.94,377.51,378.16,4247.0,378.21,378.94,377.51,378.16,4247.0
2022-06-28 11:30:00,376.79,377.33,375.2,376.01,1481.0,376.79,377.33,375.2,376.01,1481.0
2022-06-28 12:00:00,375.53,377.01,375.53,377.01,500.0,375.53,377.01,375.53,377.01,500.0
2022-06-28 12:30:00,377.32,378.39,377.22,377.4,1770.0,377.32,378.39,377.22,377.4,1770.0
2022-06-28 13:00:00,377.45,378.98,376.07,378.97,6115.0,377.45,378.98,376.07,378.97,6115.0
2022-06-28 13:30:00,378.92,378.92,375.45,375.53,7821.0,378.92,378.92,375.45,375.53,7821.0
2022-06-28 14:00:00,375.55,375.55,373.13,373.67,3325.0,375.55,375.55,373.13,373.67,3325.0
2022-06-28 14:30:00,373.46,373.73,372.31,373.28,1532.0,373.46,373.73,372.31,373.28,1532.0
2022-06-28 15:00:00,373.6,373.99,373.0,373.54,4749.0,373.6,373.99,373.0,373.54,4749.0
2022-06-28 15:30:00,373.72,373.72,371.48,372.24,10727.0,373.72,373.72,371.48,372.24,10727.0
2022-06-29 09:30:00,372.97,372.97,366.67,369.88,4715.0,372.97,372.97,366.67,369.88,4715.0
2022-06-29 10:00:00,368.97,369.49,367.17,369.0,3138.0,368.97,369.49,367.17,369.0,3138.0
2022-06-29 10:30:00,369.27,370.35,368.21,369.1,3836.0,369.27,370.35,368.21,369.1,3836.0
2022-06-29 11:00:00,368.79,370.06,368.58,369.84,2386.0,368.79,370.06,368.58,369.84,2386.0
2022-06-29 11:30:00,370.05,370.5,369.09,369.32,3130.0,370.05,370.5,369.09,369.32,3130.0
2022-06-29 12:00:00,369.36,369.82,369.36,369.76,1138.0,369.36,369.82,369.36,369.76,1138.0
2022-06-29 12:30:00,370.0,370.5,369.24,369.24,4887.0,370.0,370.5,369.24,369.24,4887.0
2022-06-29 13:00:00,369.45,370.13,368.44,369.85,2404.0,369.45,370.13,368.44,369.85,2404.0
2022-06-29 13:30:00,369.23,371.01,369.23,370.9,6253.0,369.23,371.01,369.23,370.9,6253.0
2022-06-29 14:00:00,371.0,372.26,371.0,371.38,6248.0,371.0,372.26,371.0,371.38,6248.0
2022-06-29 14:30:00,371.4,371.42,370.41,371.42,3750.0,371.4,371.42,370.41,371.42,3750.0
2022-06-29 15:00:00,371.14,373.11,371.12,373.11,2404.0,371.14,373.11,371.12,373.11,2404.0
2022-06-29 15:30:00,372.83,372.83,370.76,371.55,22080.0,372.83,372.83,370.76,371.55,22080.0
2022-06-30 09:30:00,367.8,369.68,367.77,368.53,4454.0,367.8,369.68,367.77,368.53,4454.0
2022-06-30 10:00:00,368.63,371.38,367.71,371.35,3938.0,368.63,371.38,367.71,371.35,3938.0
2022-06-30 10:30:00,371.76,373.96,371.58,373.94,33343.0,371.76,373.96,371.58,373.94,33343.0
2022-06-30 11:00:00,373.83,375.61,373.02,375.61,12026.0,373.83,375.61,373.02,375.61,12026.0
2022-06-30 11:30:00,375.25,376.64,374.54,375.91,3211.0,375.25,376.64,374.54,375.91,3211.0
2022-06-30 12:00:00,376.15,377.79,375.26,377.79,2200.0,376.15,377.79,375.26,377.79,2200.0
2022-06-30 12:30:00,378.1,380.71,377.85,380.61,4792.0,378.1,380.71,377.85,380.61,4792.0
2022-06-30 13:00:00,380.51,380.54,377.09,377.24,8900.0,380.51,380.54,377.09,377.24,8900.0
2022-06-30 13:30:00,377.42,378.67,376.83,378.16,7839.0,377.42,378.67,376.83,378.16,7839.0
2022-06-30 14:00:00,378.5,378.5,375.77,376.86,4001.0,378.5,378.5,375.77,376.86,4001.0
2022-06-30 14:30:00,377.11,377.11,373.87,374.63,3400.0,377.11,377.11,373.87,374.63,3400.0
2022-06-30 15:00:00,374.27,374.54,371.93,373.65,7798.0,374.27,374.54,371.93,373.65,7798.0
2022-06-30 15:30:00,373.66,375.78,373.66,375.39,35190.0,373.66,375.78,373.66,375.39,35190.0
2022-07-01 09:30:00,374.31,377.3,373.52,376.46,2964.0,374.31,377.3,373.52,376.46,2964.0
2022-07-01 10:00:00,377.31,377.31,371.72,372.21,6438.0,377.31,377.31,371.72,372.21,6438.0
2022-07-01 10:30:00,371.69,374.3,371.22,374.13,5171.0,371.69,374.3,371.22,374.13,5171.0
2022-07-01 11:00:00,374.41,375.73,374.07,374.4,7563.0,374.41,375.73,374.07,374.4,7563.0
2022-07-01 11:30:00,374.86,376.1,373.08,373.08,3051.0,374.86,376.1,373.08,373.08,3051.0
2022-07-01 12:00:00,373.42,376.21,373.06,375.5,4935.0,373.42,376.21,373.06,375.5,4935.0
2022-07-01 12:30:00,375.96,376.36,374.12,374.12,2793.0,375.96,376.36,374.12,374.12,2793.0
2022-07-01 13:00:00,374.62,375.6,373.99,375.6,2452.0,374.62,375.6,373.99,375.6,2452.0
2022-07-01 13:30:00,375.8,376.71,375.72,376.41,2512.0,375.8,376.71,375.72,376.41,2512.0
2022-07-01 14:00:00,376.57,377.82,375.9,377.33,3338.0,376.57,377.82,375.9,377.33,3338.0
2022-07-01 14:30:00,377.15,378.13,377.15,378.02,2605.0,377.15,378.13,377.15,378.02,2605.0
2022-07-01 15:00:00,378.16,378.78,377.14,378.49,9965.0,378.16,378.78,377.14,378.49,9965.0
2022-07-01 15:30:00,378.62,380.04,378.25,379.46,28535.0,378.62,380.04,378.25,379.46,28535.0
2022-07-05 09:30:00,373.47,373.6,367.59,367.69,11835.0,373.47,373.6,367.59,367.69,11835.0
2022-07-05 10:00:00,367.61,369.55,366.89,369.55,10702.0,367.61,369.55,366.89,369.55,10702.0
2022-07-05 10:30:00,369.4,371.43,369.35,369.82,4554.0,369.4,371.43,369.35,369.82,4554.0
2022-07-05 11:00:00,370.0,371.17,369.74,371.17,4459.0,370.0,371.17,369.74,371.17,4459.0
2022-07-05 11:30:00,370.65,371.93,370.35,371.6,5885.0,370.65,371.93,370.35,371.6,5885.0
2022-07-05 12:00:00,371.71,374.0,371.7,374.0,4687.0,371.71,374.0,371.7,374.0,4687.0
2022-07-05 12:30:00,373.78,374.0,372.4,372.41,5830.0,373.78,374.0,372.4,372.41,5830.0
2022-07-05 13:00:00,373.29,375.56,373.15,375.56,5040.0,373.29,375.56,373.15,375.56,5040.0
2022-07-05 13:30:00,375.1,375.6,374.45,375.31,18670.0,375.1,375.6,374.45,375.31,18670.0
2022-07-05 14:00:00,375.3,376.07,374.8,375.86,3876.0,375.3,376.07,374.8,375.86,3876.0
2022-07-05 14:30:00,376.4,378.07,376.4,376.79,3032.0,376.4,378.07,376.4,376.79,3032.0
2022-07-05 15:00:00,376.67,379.14,376.47,379.13,4210.0,376.67,379.14,376.47,379.13,4210.0
2022-07-05 15:30:00,378.75,379.82,377.83,379.78,31571.0,378.75,379.82,377.83,379.78,31571.0
2022-07-06 09:30:00,380.31,382.99,378.93,380.15,5156.0,380.31,382.99,378.93,380.15,5156.0
2022-07-06 10:00:00,380.2,381.18,377.26,378.34,4127.0,380.2,381.18,377.26,378.34,4127.0
2022-07-06 10:30:00,378.21,378.87,377.44,378.6,28251.0,378.21,378.87,377.44,378.6,28251.0
2022-07-06 11:00:00,378.4,378.82,377.68,378.09,2511.0,378.4,378.82,377.68,378.09,2511.0
2022-07-06 11:30:00,378.41,380.62,377.91,380.62,5369.0,378.41,380.62,377.91,380.62,5369.0
2022-07-06 12:00:00,379.77,381.29,379.49,380.34,1762.0,379.77,381.29,379.49,380.34,1762.0
2022-07-06 12:30:00,380.52,380.85,379.84,379.86,2602.0,380.52,380.85,379.84,379.86,2602.0
2022-07-06 13:00:00,380.8,382.04,380.6,380.92,2704.0,380.8,382.04,380.6,380.92,2704.0
2022-07-06 13:30:00,381.13,382.75,380.98,382.52,4661.0,381.13,382.75,380.98,382.52,4661.0
2022-07-06 14:00:00,382.11,383.21,380.99,383.03,2997.0,382.11,383.21,380.99,383.03,2997.0
2022-07-06 14:30:00,383.71,385.8,383.66,383.96,6913.0,383.71,385.8,383.66,383.96,6913.0
2022-07-06 15:00:00,383.71,385.28,383.28,384.73,4773.0,383.71,385.28,383.28,384.73,4773.0
2022-07-06 15:30:00,384.63,385.25,381.25,382.47,19108.0,384.63,385.25,381.25,382.47,19108.0
2022-07-07 09:30:00,382.53,385.0,382.53,384.93,1926.0,382.53,385.0,382.53,384.93,1926.0
2022-07-07 10:00:00,384.77,384.77,382.15,382.9,4207.0,384.77,384.77,382.15,382.9,4207.0
2022-07-07 10:30:00,383.09,387.38,382.88,386.56,9219.0,383.09,387.38,382.88,386.56,9219.0
2022-07-07 11:00:00,386.79,386.92,385.96,386.46,2782.0,386.79,386.92,385.96,386.46,2782.0
2022-07-07 11:30:00,386.48,386.76,385.24,385.66,1448.0,386.48,386.76,385.24,385.66,1448.0
2022-07-07 12:00:00,385.93,386.38,385.93,386.38,1586.0,385.93,386.38,385.93,386.38,1586.0
2022-07-07 12:30:00,386.47,386.47,385.15,385.15,1780.0,386.47,386.47,385.15,385.15,1780.0
2022-07-07 13:00:00,385.02,385.3,384.91,385.08,1723.0,385.02,385.3,384.91,385.08,1723.0
2022-07-07 13:30:00,384.76,385.1,384.51,385.06,1691.0,384.76,385.1,384.51,385.06,1691.0
2022-07-07 14:00:00,385.24,385.82,385.04,385.82,1527.0,385.24,385.82,385.04,385.82,1527.0
2022-07-07 14:30:00,385.89,385.97,385.49,385.95,1586.0,385.89,385.97,385.49,385.95,1586.0
2022-07-07 15:00:00,385.98,386.44,385.01,386.04,5479.0,385.98,386.44,385.01,386.04,5479.0
2022-07-07 15:30:00,385.91,386.03,384.41,384.84,16595.0,385.91,386.03,384.41,384.84,16595.0
2022-07-08 09:30:00,383.68,384.32,382.66,383.71,5925.0,383.68,384.32,382.66,383.71,5925.0
2022-07-08 10:00:00,384.02,386.02,382.81,386.02,2061.0,384.02,386.02,382.81,386.02,2061.0
2022-07-08 10:30:00,386.4,386.4,384.66,386.12,1390.0,386.4,386.4,384.66,386.12,1390.0
2022-07-08 11:00:00,385.23,385.68,384.61,385.33,1728.0,385.23,385.68,384.61,385.33,1728.0
2022-07-08 11:30:00,385.48,385.48,384.27,385.0,1267.0,385.48,385.48,384.27,385.0,1267.0
2022-07-08 12:00:00,384.51,384.79,383.61,383.67,1920.0,384.51,384.79,383.61,383.67,1920.0
2022-07-08 12:30:00,383.61,384.56,383.5,383.75,3023.0,383.61,384.56,383.5,383.75,3023.0
2022-07-08 13:00:00,384.16,384.99,384.16,384.99,800.0,384.16,384.99,384.16,384.99,800.0
2022-07-08 13:30:00,384.97,385.26,384.08,384.19,5388.0,384.97,385.26,384.08,384.19,5388.0
2022-07-08 14:00:00,384.04,385.31,384.0,385.31,1845.0,384.04,385.31,384.0,385.31,1845.0
2022-07-08 14:30:00,385.31,385.95,385.26,385.73,1899.0,385.31,385.95,385.26,385.73,1899.0
2022-07-08 15:00:00,385.41,385.75,384.76,384.77,2600.0,385.41,385.75,384.76,384.77,2600.0
2022-07-08 15:30:00,384.73,385.19,384.01,384.17,18207.0,384.73,385.19,384.01,384.17,18207.0
2022-07-11 09:30:00,381.79,381.79,379.56,379.77,4598.0,381.79,381.79,379.56,379.77,4598.0
2022-07-11 10:00:00,379.88,380.09,378.79,379.43,2139.0,379.88,380.09,378.79,379.43,2139.0
2022-07-11 10:30:00,379.84,380.66,379.41,380.66,11034.0,379.84,380.66,379.41,380.66,11034.0
2022-07-11 11:00:00,381.23,383.13,381.22,381.81,3122.0,381.23,383.13,381.22,381.81,3122.0
2022-07-11 11:30:00,381.85,381.85,380.23,380.35,1106.0,381.85,381.85,380.23,380.35,1106.0
2022-07-11 12:00:00,380.7,381.18,380.58,381.18,1110.0,380.7,381.18,380.58,381.18,1110.0
2022-07-11 12:30:00,381.2,381.48,380.94,381.05,1881.0,381.2,381.48,380.94,381.05,1881.0
2022-07-11 13:00:00,381.38,382.92,381.38,382.91,1150.0,381.38,382.92,381.38,382.91,1150.0
2022-07-11 13:30:00,383.18,383.77,383.0,383.77,1627.0,383.18,383.77,383.0,383.77,1627.0
2022-07-11 14:00:00,383.16,383.16,381.18,381.19,2592.0,383.16,383.16,381.18,381.19,2592.0
2022-07-11 14:30:00,381.25,381.78,380.54,381.34,2714.0,381.25,381.78,380.54,381.34,2714.0
2022-07-11 15:00:00,381.46,381.46,380.18,380.63,1149.0,381.46,381.46,380.18,380.63,1149.0
2022-07-11 15:30:00,380.72,380.85,379.95,380.76,10727.0,380.72,380.85,379.95,380.76,10727.0
2022-07-12 09:30:00,379.97,384.38,379.97,383.13,5065.0,379.97,384.38,379.97,383.13,5065.0
2022-07-12 10:00:00,382.24,382.59,379.63,381.38,2798.0,382.24,382.59,379.63,381.38,2798.0
2022-07-12 10:30:00,381.49,382.06,380.6,382.06,1920.0,381.49,382.06,380.6,382.06,1920.0
2022-07-12 11:00:00,381.88,382.5,381.47,381.88,2292.0,381.88,382.5,381.47,381.88,2292.0
2022-07-12 11:30:00,383.06,383.07,381.64,382.83,2678.0,383.06,383.07,381.64,382.83,2678.0
2022-07-12 12:00:00,383.02,383.21,381.68,382.56,4700.0,383.02,383.21,381.68,382.56,4700.0
2022-07-12 12:30:00,382.6,383.02,381.85,382.31,2225.0,382.6,383.02,381.85,382.31,2225.0
2022-07-12 13:00:00,382.98,382.98,381.34,381.34,2184.0,382.98,382.98,381.34,381.34,2184.0
2022-07-12 13:30:00,381.53,382.35,381.52,382.3,2790.0,381.53,382.35,381.52,382.3,2790.0
2022-07-12 14:00:00,381.77,381.77,380.4,380.5,2560.0,381.77,381.77,380.4,380.5,2560.0
2022-07-12 14:30:00,380.49,380.66,377.86,377.86,1401.0,380.49,380.66,377.86,377.86,1401.0
2022-07-12 15:00:00,377.27,377.27,375.81,376.1,5217.0,377.27,377.27,375.81,376.1,5217.0
2022-07-12 15:30:00,376.03,376.53,374.31,375.98,25763.0,376.03,376.53,374.31,375.98,25763.0
2022-07-13 09:30:00,370.79,372.11,368.73,372.11,3009.0,370.79,372.11,368.73,372.11,3009.0
2022-07-13 10:00:00,370.08,372.18,370.08,371.18,6527.0,370.08,372.18,370.08,371.18,6527.0
2022-07-13 10:30:00,371.28,372.05,370.84,371.54,5407.0,371.28,372.05,370.84,371.54,5407.0
2022-07-13 11:00:00,371.38,374.41,371.37,373.07,7876.0,371.38,374.41,371.37,373.07,7876.0
2022-07-13 11:30:00,373.49,373.49,371.88,372.75,2465.0,373.49,373.49,371.88,372.75,2465.0
2022-07-13 12:00:00,373.09,374.19,373.08,373.71,2453.0,373.09,374.19,373.08,373.71,2453.0
2022-07-13 12:30:00,374.53,375.07,374.25,375.07,1785.0,374.53,375.07,374.25,375.07,1785.0
2022-07-13 13:00:00,375.39,375.87,374.61,374.63,2908.0,375.39,375.87,374.61,374.63,2908.0
2022-07-13 13:30:00,374.81,376.47,374.68,376.47,6760.0,374.81,376.47,374.68,376.47,6760.0
2022-07-13 14:00:00,375.75,377.18,374.89,376.69,5732.0,375.75,377.18,374.89,376.69,5732.0
2022-07-13 14:30:00,376.94,377.89,376.94,377.56,3023.0,376.94,377.89,376.94,377.56,3023.0
2022-07-13 15:00:00,377.45,377.57,376.79,377.03,2500.0,377.45,377.57,376.79,377.03,2500.0
2022-07-13 15:30:00,376.83,376.98,375.46,375.46,23743.0,376.83,376.98,375.46,375.46,23743.0
2022-07-14 09:30:00,371.26,373.35,368.39,369.41,7158.0,371.26,373.35,368.39,369.41,7158.0
2022-07-14 10:00:00,369.34,369.78,367.93,368.51,4250.0,369.34,369.78,367.93,368.51,4250.0
2022-07-14 10:30:00,368.04,368.58,367.13,367.35,2807.0,368.04,368.58,367.13,367.35,2807.0
2022-07-14 11:00:00,367.58,369.39,367.46,368.96,1900.0,367.58,369.39,367.46,368.96,1900.0
2022-07-14 11:30:00,369.64,371.23,368.92,370.05,3555.0,369.64,371.23,368.92,370.05,3555.0
2022-07-14 12:00:00,370.41,370.42,370.1,370.4,850.0,370.41,370.42,370.1,370.4,850.0
2022-07-14 12:30:00,369.15,369.41,368.46,368.95,1899.0,369.15,369.41,368.46,368.95,1899.0
2022-07-14 13:00:00,369.09,369.33,368.69,369.15,1100.0,369.09,369.33,368.69,369.15,1100.0
2022-07-14 13:30:00,368.72,369.64,367.93,369.51,11422.0,368.72,369.64,367.93,369.51,11422.0
2022-07-14 14:00:00,370.57,373.4,370.57,373.4,2065.0,370.57,373.4,370.57,373.4,2065.0
2022-07-14 14:30:00,373.59,374.02,372.97,373.3,600.0,373.59,374.02,372.97,373.3,600.0
2022-07-14 15:00:00,374.03,374.03,372.78,373.81,2639.0,374.03,374.03,372.78,373.81,2639.0
2022-07-14 15:30:00,373.71,373.71,371.97,372.96,16821.0,373.71,373.71,371.97,372.96,16821.0
2022-07-15 09:30:00,378.96,378.96,375.0,376.29,6546.0,378.96,378.96,375.0,376.29,6546.0
2022-07-15 10:00:00,378.81,378.81,376.0,378.57,12520.0,378.81,378.81,376.0,378.57,12520.0
2022-07-15 10:30:00,379.91,381.13,379.75,381.13,2781.0,379.91,381.13,379.75,381.13,2781.0
2022-07-15 11:00:00,382.21,382.99,381.72,381.72,2434.0,382.21,382.99,381.72,381.72,2434.0
2022-07-15 11:30:00,382.38,382.6,381.74,382.36,1356.0,382.38,382.6,381.74,382.36,1356.0
2022-07-15 12:00:00,382.23,382.6,381.5,381.5,2551.0,382.23,382.6,381.5,381.5,2551.0
2022-07-15 12:30:00,381.39,381.39,379.61,379.62,3104.0,381.39,381.39,379.61,379.62,3104.0
2022-07-15 13:00:00,379.63,381.13,379.52,381.13,6090.0,379.63,381.13,379.52,381.13,6090.0
2022-07-15 13:30:00,380.92,381.1,379.0,379.32,6425.0,380.92,381.1,379.0,379.32,6425.0
2022-07-15 14:00:00,379.01,380.31,378.54,380.31,6572.0,379.01,380.31,378.54,380.31,6572.0
2022-07-15 14:30:00,380.54,380.54,379.87,380.0,5471.0,380.54,380.54,379.87,380.0,5471.0
2022-07-15 15:00:00,379.92,380.83,379.92,380.54,6808.0,379.92,380.83,379.92,380.54,6808.0
2022-07-15 15:30:00,380.76,382.0,380.32,381.7,33742.0,380.76,382.0,380.32,381.7,33742.0
2022-07-18 09:30:00,384.21,384.78,382.93,384.35,5796.0,384.21,384.78,382.93,384.35,5796.0
2022-07-18 10:00:00,384.36,385.66,383.77,385.13,14128.0,384.36,385.66,383.77,385.13,14128.0
2022-07-18 10:30:00,385.46,386.07,384.95,384.95,1821.0,385.46,386.07,384.95,384.95,1821.0
2022-07-18 11:00:00,384.95,384.95,383.75,384.02,3174.0,384.95,384.95,383.75,384.02,3174.0
2022-07-18 11:30:00,383.89,386.1,383.89,386.1,3609.0,383.89,386.1,383.89,386.1,3609.0
2022-07-18 12:00:00,386.47,386.47,385.67,386.29,3678.0,386.47,386.47,385.67,386.29,3678.0
2022-07-18 12:30:00,386.29,386.68,385.77,385.83,3550.0,386.29,386.68,385.77,385.83,3550.0
2022-07-18 13:00:00,385.82,386.25,385.41,386.25,1708.0,385.82,386.25,385.41,386.25,1708.0
2022-07-18 13:30:00,386.08,386.08,385.01,385.01,2820.0,386.08,386.08,385.01,385.01,2820.0
2022-07-18 14:00:00,384.74,384.83,383.8,383.81,3291.0,384.74,384.83,383.8,383.81,3291.0
2022-07-18 14:30:00,383.79,384.32,383.03,383.47,5105.0,383.79,384.32,383.03,383.47,5105.0
2022-07-18 15:00:00,382.91,384.17,382.91,383.49,5804.0,382.91,384.17,382.91,383.49,5804.0
2022-07-18 15:30:00,383.19,383.22,380.64,382.12,33303.0,383.19,383.22,380.64,382.12,33303.0
2022-07-19 09:30:00,385.98,389.73,384.85,389.15,3018.0,385.98,389.73,384.85,389.15,3018.0
2022-07-19 10:00:00,390.0,390.2,388.52,389.71,5775.0,390.0,390.2,388.52,389.71,5775.0
2022-07-19 10:30:00,389.83,392.7,389.58,392.1,6351.0,389.83,392.7,389.58,392.1,6351.0
2022-07-19 11:00:00,392.38,392.87,391.21,392.43,6986.0,392.38,392.87,391.21,392.43,6986.0
2022-07-19 11:30:00,393.09,394.16,392.39,394.16,4294.0,393.09,394.16,392.39,394.16,4294.0
2022-07-19 12:00:00,394.15,394.15,392.46,393.04,3024.0,394.15,394.15,392.46,393.04,3024.0
2022-07-19 12:30:00,393.34,394.2,393.07,394.2,5955.0,393.34,394.2,393.07,394.2,5955.0
2022-07-19 13:00:00,394.19,394.69,393.4,393.4,2036.0,394.19,394.69,393.4,393.4,2036.0
2022-07-19 13:30:00,393.24,395.6,393.24,395.6,3771.0,393.24,395.6,393.24,395.6,3771.0
2022-07-19 14:00:00,395.41,395.81,394.67,394.67,3282.0,395.41,395.81,394.67,394.67,3282.0
2022-07-19 14:30:00,394.69,395.74,394.69,395.74,3517.0,394.69,395.74,394.69,395.74,3517.0
2022-07-19 15:00:00,395.57,396.88,395.57,396.57,6525.0,395.57,396.88,395.57,396.57,6525.0
2022-07-19 15:30:00,396.34,397.0,395.02,395.46,32828.0,396.34,397.0,395.02,395.46,32828.0
2022-07-20 09:30:00,397.9,399.71,396.55,396.84,3053.0,397.9,399.71,396.55,396.84,3053.0
2022-07-20 10:00:00,396.83,398.38,396.18,398.05,2449.0,396.83,398.38,396.18,398.05,2449.0
2022-07-20 10:30:00,398.3,400.5,398.3,400.45,5466.0,398.3,400.5,398.3,400.45,5466.0
2022-07-20 11:00:00,400.76,401.25,399.76,401.22,5112.0,400.76,401.25,399.76,401.22,5112.0
2022-07-20 11:30:00,401.22,402.07,401.09,401.5,4611.0,401.22,402.07,401.09,401.5,4611.0
2022-07-20 12:00:00,401.56,401.62,400.89,400.99,4666.0,401.56,401.62,400.89,400.99,4666.0
2022-07-20 12:30:00,401.05,401.23,398.9,400.48,3892.0,401.05,401.23,398.9,400.48,3892.0
2022-07-20 13:00:00,399.74,400.09,397.07,398.01,5139.0,399.74,400.09,397.07,398.01,5139.0
2022-07-20 13:30:00,398.0,398.37,397.2,397.2,7691.0,398.0,398.37,397.2,397.2,7691.0
2022-07-20 14:00:00,397.24,399.18,397.24,399.18,5110.0,397.24,399.18,397.24,399.18,5110.0
2022-07-20 14:30:00,398.63,400.07,398.63,400.06,3603.0,398.63,400.07,398.63,400.06,3603.0
2022-07-20 15:00:00,399.69,400.85,399.69,400.25,3600.0,399.69,400.85,399.69,400.25,3600.0
2022-07-20 15:30:00,400.31,400.41,399.37,399.84,14330.0,400.31,400.41,399.37,399.84,14330.0
2022-07-21 09:30:00,399.72,402.63,399.72,401.27,2467.0,399.72,402.63,399.72,401.27,2467.0
2022-07-21 10:00:00,401.01,401.3,398.68,398.68,1674.0,401.01,401.3,398.68,398.68,1674.0
2022-07-21 10:30:00,398.68,402.41,398.68,402.41,3329.0,398.68,402.41,398.68,402.41,3329.0
2022-07-21 11:00:00,402.88,402.88,402.11,402.24,1300.0,402.88,402.88,402.11,402.24,1300.0
2022-07-21 11:30:00,402.77,403.17,401.36,401.69,3068.0,402.77,403.17,401.36,401.69,3068.0
2022-07-21 12:00:00,401.7,402.97,401.67,402.9,2810.0,401.7,402.97,401.67,402.9,2810.0
2022-07-21 12:30:00,403.86,403.86,402.35,402.36,1883.0,403.86,403.86,402.35,402.36,1883.0
2022-07-21 13:00:00,402.75,402.75,401.32,401.32,2855.0,402.75,402.75,401.32,401.32,2855.0
2022-07-21 13:30:00,401.6,401.61,400.51,401.47,5425.0,401.6,401.61,400.51,401.47,5425.0
2022-07-21 14:00:00,401.37,403.47,401.37,403.09,1752.0,401.37,403.47,401.37,403.09,1752.0
2022-07-21 14:30:00,402.75,402.79,401.43,401.97,2435.0,402.75,402.79,401.43,401.97,2435.0
2022-07-21 15:00:00,402.03,402.84,401.64,401.95,3873.0,402.03,402.84,401.64,401.95,3873.0
2022-07-21 15:30:00,401.8,404.17,401.8,403.94,16475.0,401.8,404.17,401.8,403.94,16475.0
2022-07-22 09:30:00,404.89,406.39,403.03,403.58,2755.0,404.89,406.39,403.03,403.58,2755.0
2022-07-22 10:00:00,403.26,405.88,402.17,405.88,1130.0,403.26,405.88,402.17,405.88,1130.0
2022-07-22 10:30:00,404.96,405.69,404.43,405.22,1485.0,404.96,405.69,404.43,405.22,1485.0
2022-07-22 11:00:00,404.97,404.97,402.11,402.11,2563.0,404.97,404.97,402.11,402.11,2563.0
2022-07-22 11:30:00,400.57,402.32,400.57,401.91,1613.0,400.57,402.32,400.57,401.91,1613.0
2022-07-22 12:00:00,402.34,402.59,401.36,401.66,2172.0,402.34,402.59,401.36,401.66,2172.0
2022-07-22 12:30:00,402.53,402.53,401.67,401.67,3500.0,402.53,402.53,401.67,401.67,3500.0
2022-07-22 13:00:00,401.66,403.12,401.26,401.72,3410.0,401.66,403.12,401.26,401.72,3410.0
2022-07-22 13:30:00,401.21,401.21,400.27,401.2,2273.0,401.21,401.21,400.27,401.2,2273.0
2022-07-22 14:00:00,401.39,401.39,399.73,399.73,1721.0,401.39,401.39,399.73,399.73,1721.0
2022-07-22 14:30:00,399.81,400.83,399.37,400.54,3250.0,399.81,400.83,399.37,400.54,3250.0
2022-07-22 15:00:00,400.42,400.79,399.68,400.62,4793.0,400.42,400.79,399.68,400.62,4793.0
2022-07-22 15:30:00,400.49,401.29,399.53,400.92,13888.0,400.49,401.29,399.53,400.92,13888.0
2022-07-25 09:30:00,400.22,402.83,400.22,401.12,4299.0,400.22,402.83,400.22,401.12,4299.0
2022-07-25 10:00:00,400.8,401.02,398.94,400.37,3686.0,400.8,401.02,398.94,400.37,3686.0
2022-07-25 10:30:00,400.87,401.86,400.42,401.86,824.0,400.87,401.86,400.42,401.86,824.0
2022-07-25 11:00:00,401.87,401.87,400.0,401.25,1108.0,401.87,401.87,400.0,401.25,1108.0
2022-07-25 11:30:00,401.58,402.51,401.58,402.25,1500.0,401.58,402.51,401.58,402.25,1500.0
2022-07-25 12:00:00,402.28,402.69,400.32,400.46,1800.0,402.28,402.69,400.32,400.46,1800.0
2022-07-25 12:30:00,400.9,401.06,400.37,400.65,1400.0,400.9,401.06,400.37,400.65,1400.0
2022-07-25 13:00:00,400.58,401.5,400.48,400.58,2595.0,400.58,401.5,400.48,400.58,2595.0
2022-07-25 13:30:00,400.25,400.6,398.74,399.25,10216.0,400.25,400.6,398.74,399.25,10216.0
2022-07-25 14:00:00,399.17,400.66,399.14,399.83,6103.0,399.17,400.66,399.14,399.83,6103.0
2022-07-25 14:30:00,399.48,399.8,397.48,397.94,3200.0,399.48,399.8,397.48,397.94,3200.0
2022-07-25 15:00:00,397.67,398.84,397.46,398.29,5179.0,397.67,398.84,397.46,398.29,5179.0
2022-07-25 15:30:00,398.37,400.24,398.37,399.76,15197.0,398.37,400.24,398.37,399.76,15197.0
2022-07-26 09:30:00,400.2,400.2,397.71,397.72,2281.0,400.2,400.2,397.71,397.72,2281.0
2022-07-26 10:00:00,396.76,399.31,395.92,396.88,4838.0,396.76,399.31,395.92,396.88,4838.0
2022-07-26 10:30:00,396.88,399.39,396.74,399.39,2407.0,396.88,399.39,396.74,399.39,2407.0
2022-07-26 11:00:00,399.4,400.33,398.29,398.41,7083.0,399.4,400.33,398.29,398.41,7083.0
2022-07-26 11:30:00,398.23,398.23,395.76,395.76,4590.0,398.23,398.23,395.76,395.76,4590.0
2022-07-26 12:00:00,395.69,397.08,395.69,396.53,2422.0,395.69,397.08,395.69,396.53,2422.0
2022-07-26 12:30:00,396.74,397.42,396.16,397.42,947.0,396.74,397.42,396.16,397.42,947.0
2022-07-26 13:00:00,398.36,399.72,398.13,399.72,1707.0,398.36,399.72,398.13,399.72,1707.0
2022-07-26 13:30:00,399.3,399.75,398.68,399.75,2089.0,399.3,399.75,398.68,399.75,2089.0
2022-07-26 14:00:00,399.5,400.1,397.9,398.58,4612.0,399.5,400.1,397.9,398.58,4612.0
2022-07-26 14:30:00,398.51,399.13,397.86,398.27,7844.0,398.51,399.13,397.86,398.27,7844.0
2022-07-26 15:00:00,398.14,398.87,397.49,398.7,6215.0,398.14,398.87,397.49,398.7,6215.0
2022-07-26 15:30:00,398.93,400.53,398.71,399.56,21456.0,398.93,400.53,398.71,399.56,21456.0
2022-07-27 09:30:00,379.1,384.35,368.43,378.86,46682.0,379.1,384.35,368.43,378.86,46682.0
2022-07-27 10:00:00,380.14,380.99,374.54,377.25,34521.0,380.14,380.99,374.54,377.25,34521.0
2022-07-27 10:30:00,377.25,378.16,371.66,373.78,41380.0,377.25,378.16,371.66,373.78,41380.0
2022-07-27 11:00:00,373.74,375.66,372.71,373.56,24269.0,373.74,375.66,372.71,373.56,24269.0
2022-07-27 11:30:00,373.56,375.17,368.96,369.88,33066.0,373.56,375.17,368.96,369.88,33066.0
2022-07-27 12:00:00,369.35,370.53,368.66,370.14,38694.0,369.35,370.53,368.66,370.14,38694.0
2022-07-27 12:30:00,370.11,371.48,369.46,370.77,25506.0,370.11,371.48,369.46,370.77,25506.0
2022-07-27 13:00:00,370.77,370.77,369.5,370.32,24582.0,370.77,370.77,369.5,370.32,24582.0
2022-07-27 13:30:00,370.12,372.35,369.51,370.0,24708.0,370.12,372.35,369.51,370.0,24708.0
2022-07-27 14:00:00,369.65,371.89,368.41,370.1,24832.0,369.65,371.89,368.41,370.1,24832.0
2022-07-27 14:30:00,370.37,373.11,369.0,371.13,41815.0,370.37,373.11,369.0,371.13,41815.0
2022-07-27 15:00:00,371.46,372.2,369.43,370.81,31678.0,371.46,372.2,369.43,370.81,31678.0
2022-07-27 15:30:00,370.81,372.64,368.79,372.01,121120.0,370.81,372.64,368.79,372.01,121120.0
2022-07-28 09:30:00,373.55,377.75,371.71,375.3,42441.0,373.55,377.75,371.71,375.3,42441.0
2022-07-28 10:00:00,375.35,376.32,373.27,373.37,16325.0,375.35,376.32,373.27,373.37,16325.0
2022-07-28 10:30:00,373.4,380.2,373.0,378.67,21269.0,373.4,380.2,373.0,378.67,21269.0
2022-07-28 11:00:00,378.43,379.61,377.7,378.73,21933.0,378.43,379.61,377.7,378.73,21933.0
2022-07-28 11:30:00,378.64,378.64,375.45,375.48,16266.0,378.64,378.64,375.45,375.48,16266.0
2022-07-28 12:00:00,375.56,377.72,374.67,377.72,9800.0,375.56,377.72,374.67,377.72,9800.0
2022-07-28 12:30:00,377.49,380.27,377.32,380.27,6720.0,377.49,380.27,377.32,380.27,6720.0
2022-07-28 13:00:00,380.24,381.88,379.98,381.35,7015.0,380.24,381.88,379.98,381.35,7015.0
2022-07-28 13:30:00,381.4,382.87,380.95,382.35,13680.0,381.4,382.87,380.95,382.35,13680.0
2022-07-28 14:00:00,382.1,383.65,381.8,382.88,8802.0,382.1,383.65,381.8,382.88,8802.0
2022-07-28 14:30:00,383.14,383.24,381.25,382.33,10332.0,383.14,383.24,381.25,382.33,10332.0
2022-07-28 15:00:00,382.18,383.64,382.0,383.31,10378.0,382.18,383.64,382.0,383.31,10378.0
2022-07-28 15:30:00,383.04,383.72,382.24,383.27,31968.0,383.04,383.72,382.24,383.27,31968.0
2022-07-29 09:30:00,383.01,392.04,381.27,392.0,16744.0,383.01,392.04,381.27,392.0,16744.0
2022-07-29 10:00:00,391.31,394.99,391.31,394.43,10108.0,391.31,394.99,391.31,394.43,10108.0
2022-07-29 10:30:00,394.52,399.22,394.52,397.6,16742.0,394.52,399.22,394.52,397.6,16742.0
2022-07-29 11:00:00,397.2,397.2,394.29,394.31,7705.0,397.2,397.2,394.29,394.31,7705.0
2022-07-29 11:30:00,394.53,395.69,393.54,395.28,9799.0,394.53,395.69,393.54,395.28,9799.0
2022-07-29 12:00:00,394.92,397.21,394.92,395.65,12447.0,394.92,397.21,394.92,395.65,12447.0
2022-07-29 12:30:00,396.14,396.21,392.89,393.44,15199.0,396.14,396.21,392.89,393.44,15199.0
2022-07-29 13:00:00,393.25,393.25,390.87,390.87,3714.0,393.25,393.25,390.87,390.87,3714.0
2022-07-29 13:30:00,391.52,391.69,390.51,390.51,6352.0,391.52,391.69,390.51,390.51,6352.0
2022-07-29 14:00:00,390.09,390.59,389.32,390.56,11733.0,390.09,390.59,389.32,390.56,11733.0
2022-07-29 14:30:00,390.67,390.9,390.07,390.37,6478.0,390.67,390.9,390.07,390.37,6478.0
2022-07-29 15:00:00,390.41,392.85,390.28,392.85,5453.0,390.41,392.85,390.28,392.85,5453.0
2022-07-29 15:30:00,392.69,393.81,391.15,391.62,33245.0,392.69,393.81,391.15,391.62,33245.0
2022-08-01 09:30:00,386.94,392.6,384.48,392.15,8167.0,386.94,392.6,384.48,392.15,8167.0
2022-08-01 10:00:00,391.2,394.57,390.55,391.61,4110.0,391.2,394.57,390.55,391.61,4110.0
2022-08-01 10:30:00,391.71,394.71,391.11,394.59,6313.0,391.71,394.71,391.11,394.59,6313.0
2022-08-01 11:00:00,394.67,395.16,393.42,394.75,2303.0,394.67,395.16,393.42,394.75,2303.0
2022-08-01 11:30:00,395.0,395.0,393.65,394.02,3266.0,395.0,395.0,393.65,394.02,3266.0
2022-08-01 12:00:00,393.8,394.04,392.84,394.04,2556.0,393.8,394.04,392.84,394.04,2556.0
2022-08-01 12:30:00,394.19,394.36,393.58,393.72,3237.0,394.19,394.36,393.58,393.72,3237.0
2022-08-01 13:00:00,393.95,393.99,392.31,392.31,3706.0,393.95,393.99,392.31,392.31,3706.0
2022-08-01 13:30:00,391.96,391.96,389.48,391.53,4831.0,391.96,391.96,389.48,391.53,4831.0
2022-08-01 14:00:00,391.69,391.81,390.92,391.81,3763.0,391.69,391.81,390.92,391.81,3763.0
2022-08-01 14:30:00,392.36,393.13,391.73,393.13,2904.0,392.36,393.13,391.73,393.13,2904.0
2022-08-01 15:00:00,392.82,393.41,392.41,392.55,4373.0,392.82,393.41,392.41,392.55,4373.0
2022-08-01 15:30:00,392.49,393.46,392.48,393.15,14387.0,392.49,393.46,392.48,393.15,14387.0
2022-08-02 09:30:00,391.25,391.89,389.98,391.29,3687.0,391.25,391.89,389.98,391.29,3687.0
2022-08-02 10:00:00,391.78,395.47,391.42,395.19,6035.0,391.78,395.47,391.42,395.19,6035.0
2022-08-02 10:30:00,395.34,397.99,394.93,397.13,7335.0,395.34,397.99,394.93,397.13,7335.0
2022-08-02 11:00:00,396.25,396.25,393.78,394.32,3106.0,396.25,396.25,393.78,394.32,3106.0
2022-08-02 11:30:00,394.03,394.75,393.36,394.75,2263.0,394.03,394.75,393.36,394.75,2263.0
2022-08-02 12:00:00,395.23,396.16,394.88,395.93,1181.0,395.23,396.16,394.88,395.93,1181.0
2022-08-02 12:30:00,396.81,397.52,396.81,396.91,2858.0,396.81,397.52,396.81,396.91,2858.0
2022-08-02 13:00:00,396.31,396.32,393.66,393.66,1813.0,396.31,396.32,393.66,393.66,1813.0
2022-08-02 13:30:00,393.14,393.48,392.54,393.26,6193.0,393.14,393.48,392.54,393.26,6193.0
2022-08-02 14:00:00,395.0,395.0,394.11,394.26,2300.0,395.0,395.0,394.11,394.26,2300.0
2022-08-02 14:30:00,394.03,394.61,392.83,392.91,3404.0,394.03,394.61,392.83,392.91,3404.0
2022-08-02 15:00:00,392.92,392.92,391.92,392.43,2978.0,392.92,392.92,391.92,392.43,2978.0
2022-08-02 15:30:00,392.73,393.25,391.14,391.63,17590.0,392.73,393.25,391.14,391.63,17590.0
2022-08-03 09:30:00,393.31,393.39,391.29,392.08,4029.0,393.31,393.39,391.29,392.08,4029.0
2022-08-03 10:00:00,391.79,393.05,391.55,393.05,6249.0,391.79,393.05,391.55,393.05,6249.0
2022-08-03 10:30:00,393.71,395.75,393.45,395.44,3654.0,393.71,395.75,393.45,395.44,3654.0
2022-08-03 11:00:00,395.47,395.57,394.34,395.22,4817.0,395.47,395.57,394.34,395.22,4817.0
2022-08-03 11:30:00,395.57,395.77,395.11,395.27,1553.0,395.57,395.77,395.11,395.27,1553.0
2022-08-03 12:00:00,395.83,398.37,395.24,397.65,6790.0,395.83,398.37,395.24,397.65,6790.0
2022-08-03 12:30:00,398.06,399.55,398.06,399.03,3197.0,398.06,399.55,398.06,399.03,3197.0
2022-08-03 13:00:00,398.97,399.09,397.86,398.34,5792.0,398.97,399.09,397.86,398.34,5792.0
2022-08-03 13:30:00,398.58,399.24,397.95,398.94,4475.0,398.58,399.24,397.95,398.94,4475.0
2022-08-03 14:00:00,398.93,399.87,398.47,399.38,8182.0,398.93,399.87,398.47,399.38,8182.0
2022-08-03 14:30:00,399.13,399.52,398.81,399.21,7763.0,399.13,399.52,398.81,399.21,7763.0
2022-08-03 15:00:00,399.19,399.27,397.86,398.81,15360.0,399.19,399.27,397.86,398.81,15360.0
2022-08-03 15:30:00,398.77,400.23,398.66,399.36,26196.0,398.77,400.23,398.66,399.36,26196.0
2022-08-04 09:30:00,398.62,400.0,394.77,398.83,3420.0,398.62,400.0,394.77,398.83,3420.0
2022-08-04 10:00:00,398.83,399.94,398.18,399.15,4375.0,398.83,399.94,398.18,399.15,4375.0
2022-08-04 10:30:00,398.91,399.4,398.34,398.79,5342.0,398.91,399.4,398.34,398.79,5342.0
2022-08-04 11:00:00,398.84,398.84,396.66,396.67,4121.0,398.84,398.84,396.66,396.67,4121.0
2022-08-04 11:30:00,396.94,397.77,396.61,397.77,1676.0,396.94,397.77,396.61,397.77,1676.0
2022-08-04 12:00:00,397.44,397.77,397.14,397.77,2071.0,397.44,397.77,397.14,397.77,2071.0
2022-08-04 12:30:00,397.44,397.44,396.95,396.96,3217.0,397.44,397.44,396.95,396.96,3217.0
2022-08-04 13:00:00,396.94,397.72,396.92,397.18,3591.0,396.94,397.72,396.92,397.18,3591.0
2022-08-04 13:30:00,397.02,398.25,396.93,398.25,3244.0,397.02,398.25,396.93,398.25,3244.0
2022-08-04 14:00:00,398.25,398.73,397.76,397.98,2276.0,398.25,398.73,397.76,397.98,2276.0
2022-08-04 14:30:00,398.17,398.46,397.91,398.46,3983.0,398.17,398.46,397.91,398.46,3983.0
2022-08-04 15:00:00,398.34,399.14,397.95,398.69,5977.0,398.34,399.14,397.95,398.69,5977.0
2022-08-04 15:30:00,398.69,398.71,397.09,398.23,30388.0,398.69,398.71,397.09,398.23,30388.0
2022-08-05 09:30:00,394.62,396.01,390.36,396.0,2009.0,394.62,396.01,390.36,396.0,2009.0
2022-08-05 10:00:00,396.65,397.08,395.51,395.81,8379.0,396.65,397.08,395.51,395.81,8379.0
2022-08-05 10:30:00,396.21,396.21,394.83,394.83,2003.0,396.21,396.21,394.83,394.83,2003.0
2022-08-05 11:00:00,394.99,394.99,393.74,393.75,3081.0,394.99,394.99,393.74,393.75,3081.0
2022-08-05 11:30:00,393.67,394.0,392.78,393.09,2411.0,393.67,394.0,392.78,393.09,2411.0
2022-08-05 12:00:00,393.34,395.22,393.16,395.22,4323.0,393.34,395.22,393.16,395.22,4323.0
2022-08-05 12:30:00,395.3,396.03,394.84,395.63,3550.0,395.3,396.03,394.84,395.63,3550.0
2022-08-05 13:00:00,395.37,395.93,394.8,395.6,4928.0,395.37,395.93,394.8,395.6,4928.0
2022-08-05 13:30:00,395.6,396.27,395.34,396.2,1314.0,395.6,396.27,395.34,396.2,1314.0
2022-08-05 14:00:00,395.58,395.93,395.15,395.15,1300.0,395.58,395.93,395.15,395.15,1300.0
2022-08-05 14:30:00,394.92,396.15,394.89,396.13,3099.0,394.92,396.15,394.89,396.13,3099.0
2022-08-05 15:00:00,396.04,397.01,396.04,396.6,2572.0,396.04,397.01,396.04,396.6,2572.0
2022-08-05 15:30:00,396.75,399.16,396.75,399.0,12295.0,396.75,399.16,396.75,399.0,12295.0
2022-08-08 09:30:00,403.16,403.16,401.76,401.76,944.0,403.16,403.16,401.76,401.76,944.0
2022-08-08 10:00:00,401.53,401.69,399.9,401.12,5155.0,401.53,401.69,399.9,401.12,5155.0
2022-08-08 10:30:00,401.28,402.63,401.28,402.53,2453.0,401.28,402.63,401.28,402.53,2453.0
2022-08-08 11:00:00,402.57,402.57,398.64,398.64,2799.0,402.57,402.57,398.64,398.64,2799.0
2022-08-08 11:30:00,398.68,399.21,396.31,396.76,4235.0,398.68,399.21,396.31,396.76,4235.0
2022-08-08 12:00:00,397.08,397.08,394.52,394.97,2499.0,397.08,397.08,394.52,394.97,2499.0
2022-08-08 12:30:00,394.46,395.49,394.28,394.47,5521.0,394.46,395.49,394.28,394.47,5521.0
2022-08-08 13:00:00,394.4,395.54,394.4,394.65,3200.0,394.4,395.54,394.4,394.65,3200.0
2022-08-08 13:30:00,393.67,394.85,393.67,394.85,2520.0,393.67,394.85,393.67,394.85,2520.0
2022-08-08 14:00:00,395.02,395.02,392.9,393.07,3529.0,395.02,395.02,392.9,393.07,3529.0
2022-08-08 14:30:00,392.71,393.17,392.49,393.0,4756.0,392.71,393.17,392.49,393.0,4756.0
2022-08-08 15:00:00,393.01,393.19,391.73,392.65,4821.0,393.01,393.19,391.73,392.65,4821.0
2022-08-08 15:30:00,392.5,393.06,392.17,392.67,31137.0,392.5,393.06,392.17,392.67,31137.0
2022-08-09 09:30:00,393.49,398.36,391.67,392.5,3800.0,393.49,398.36,391.67,392.5,3800.0
2022-08-09 10:00:00,391.74,393.02,390.33,390.52,3831.0,391.74,393.02,390.33,390.52,3831.0
2022-08-09 10:30:00,390.94,391.15,390.53,390.53,4007.0,390.94,391.15,390.53,390.53,4007.0
2022-08-09 11:00:00,390.45,390.58,389.04,389.36,5193.0,390.45,390.58,389.04,389.36,5193.0
2022-08-09 11:30:00,389.15,389.43,388.83,389.35,1084.0,389.15,389.43,388.83,389.35,1084.0
2022-08-09 12:00:00,389.56,389.58,388.75,388.75,1306.0,389.56,389.58,388.75,388.75,1306.0
2022-08-09 12:30:00,388.9,389.04,388.34,388.71,2081.0,388.9,389.04,388.34,388.71,2081.0
2022-08-09 13:00:00,388.64,388.64,386.3,387.72,4627.0,388.64,388.64,386.3,387.72,4627.0
2022-08-09 13:30:00,387.82,390.29,387.82,390.0,4081.0,387.82,390.29,387.82,390.0,4081.0
2022-08-09 14:00:00,389.38,389.38,387.28,387.71,2431.0,389.38,389.38,387.28,387.71,2431.0
2022-08-09 14:30:00,387.71,389.32,387.3,389.32,3607.0,387.71,389.32,387.3,389.32,3607.0
2022-08-09 15:00:00,388.74,388.8,387.74,388.68,5101.0,388.74,388.8,387.74,388.68,5101.0
2022-08-09 15:30:00,388.53,388.58,387.5,387.98,22880.0,388.53,388.58,387.5,387.98,22880.0
2022-08-10 09:30:00,394.41,394.41,388.9,391.42,14848.0,394.41,394.41,388.9,391.42,14848.0
2022-08-10 10:00:00,393.02,393.72,390.37,391.3,11729.0,393.02,393.72,390.37,391.3,11729.0
2022-08-10 10:30:00,391.49,393.31,391.2,392.9,17155.0,391.49,393.31,391.2,392.9,17155.0
2022-08-10 11:00:00,392.87,394.24,392.36,394.0,12862.0,392.87,394.24,392.36,394.0,12862.0
2022-08-10 11:30:00,394.0,394.46,392.69,392.73,5898.0,394.0,394.46,392.69,392.73,5898.0
2022-08-10 12:00:00,392.59,393.11,391.58,392.92,7776.0,392.59,393.11,391.58,392.92,7776.0
2022-08-10 12:30:00,393.21,394.99,393.21,394.99,1010.0,393.21,394.99,393.21,394.99,1010.0
2022-08-10 13:00:00,394.99,395.0,394.62,394.66,1575.0,394.99,395.0,394.62,394.66,1575.0
2022-08-10 13:30:00,394.87,395.0,394.51,394.74,2810.0,394.87,395.0,394.51,394.74,2810.0
2022-08-10 14:00:00,394.35,395.0,394.35,394.91,3527.0,394.35,395.0,394.35,394.91,3527.0
2022-08-10 14:30:00,394.95,394.95,394.3,394.31,2013.0,394.95,394.95,394.3,394.31,2013.0
2022-08-10 15:00:00,394.51,395.81,394.49,395.49,11621.0,394.51,395.81,394.49,395.49,11621.0
2022-08-10 15:30:00,395.5,395.83,394.52,394.99,44851.0,395.5,395.83,394.52,394.99,44851.0
2022-08-11 09:30:00,398.76,399.16,395.35,397.58,9452.0,398.76,399.16,395.35,397.58,9452.0
2022-08-11 10:00:00,398.5,400.28,398.11,399.85,3003.0,398.5,400.28,398.11,399.85,3003.0
2022-08-11 10:30:00,399.96,401.93,399.95,401.55,6461.0,399.96,401.93,399.95,401.55,6461.0
2022-08-11 11:00:00,401.35,401.35,398.22,398.3,4394.0,401.35,401.35,398.22,398.3,4394.0
2022-08-11 11:30:00,398.66,398.85,397.17,397.68,2500.0,398.66,398.85,397.17,397.68,2500.0
2022-08-11 12:00:00,397.14,397.94,397.0,397.51,6830.0,397.14,397.94,397.0,397.51,6830.0
2022-08-11 12:30:00,397.89,398.09,396.93,397.72,4358.0,397.89,398.09,396.93,397.72,4358.0
2022-08-11 13:00:00,397.55,397.76,396.85,397.48,3016.0,397.55,397.76,396.85,397.48,3016.0
2022-08-11 13:30:00,397.71,398.1,397.15,397.75,2308.0,397.71,398.1,397.15,397.75,2308.0
2022-08-11 14:00:00,397.67,397.67,396.19,396.78,16641.0,397.67,397.67,396.19,396.78,16641.0
2022-08-11 14:30:00,396.61,396.77,395.27,395.67,13906.0,396.61,396.77,395.27,395.67,13906.0
2022-08-11 15:00:00,395.8,396.18,395.2,395.43,14263.0,395.8,396.18,395.2,395.43,14263.0
2022-08-11 15:30:00,395.49,395.89,394.53,395.11,25270.0,395.49,395.89,394.53,395.11,25270.0
2022-08-12 09:30:00,397.87,397.87,394.52,397.04,10135.0,397.87,397.87,394.52,397.04,10135.0
2022-08-12 10:00:00,396.69,397.1,395.98,397.01,5744.0,396.69,397.1,395.98,397.01,5744.0
2022-08-12 10:30:00,396.93,397.12,396.01,397.0,8379.0,396.93,397.12,396.01,397.0,8379.0
2022-08-12 11:00:00,396.99,397.25,395.8,395.92,10194.0,396.99,397.25,395.8,395.92,10194.0
2022-08-12 11:30:00,395.61,396.17,395.61,395.81,5785.0,395.61,396.17,395.61,395.81,5785.0
2022-08-12 12:00:00,396.02,397.13,395.9,396.65,7894.0,396.02,397.13,395.9,396.65,7894.0
2022-08-12 12:30:00,397.07,397.07,396.54,396.68,1104.0,397.07,397.07,396.54,396.68,1104.0
2022-08-12 13:00:00,396.78,397.25,396.76,397.11,3098.0,396.78,397.25,396.76,397.11,3098.0
2022-08-12 13:30:00,397.15,398.67,396.86,398.48,32483.0,397.15,398.67,396.86,398.48,32483.0
2022-08-12 14:00:00,398.7,399.66,398.46,399.36,5448.0,398.7,399.66,398.46,399.36,5448.0
2022-08-12 14:30:00,399.5,400.06,398.52,398.62,5976.0,399.5,400.06,398.52,398.62,5976.0
2022-08-12 15:00:00,398.75,399.4,398.67,399.25,19765.0,398.75,399.4,398.67,399.25,19765.0
2022-08-12 15:30:00,400.35,401.58,399.89,401.51,25632.0,400.35,401.58,399.89,401.51,25632.0
2022-08-15 09:30:00,399.14,402.54,399.14,402.16,3227.0,399.14,402.54,399.14,402.16,3227.0
2022-08-15 10:00:00,401.79,402.23,400.59,400.64,1254.0,401.79,402.23,400.59,400.64,1254.0
2022-08-15 10:30:00,400.4,400.75,399.3,399.3,4860.0,400.4,400.75,399.3,399.3,4860.0
2022-08-15 11:00:00,399.87,400.39,399.87,399.94,854.0,399.87,400.39,399.87,399.94,854.0
2022-08-15 11:30:00,401.64,403.74,401.64,403.73,3043.0,401.64,403.74,401.64,403.73,3043.0
2022-08-15 12:00:00,403.74,404.11,403.64,403.64,2633.0,403.74,404.11,403.64,403.64,2633.0
2022-08-15 12:30:00,403.04,403.14,401.44,402.38,3459.0,403.04,403.14,401.44,402.38,3459.0
2022-08-15 13:00:00,402.46,402.46,400.96,401.36,2240.0,402.46,402.46,400.96,401.36,2240.0
2022-08-15 13:30:00,401.54,401.69,400.51,400.51,2633.0,401.54,401.69,400.51,400.51,2633.0
2022-08-15 14:00:00,400.62,401.31,400.29,401.31,4465.0,400.62,401.31,400.29,401.31,4465.0
2022-08-15 14:30:00,401.91,402.31,401.57,402.31,1221.0,401.91,402.31,401.57,402.31,1221.0
2022-08-15 15:00:00,401.59,401.74,400.7,401.74,4557.0,401.59,401.74,400.7,401.74,4557.0
2022-08-15 15:30:00,402.2,402.28,401.15,401.93,15076.0,402.2,402.28,401.15,401.93,15076.0
2022-08-16 09:30:00,399.2,401.85,399.2,400.2,4204.0,399.2,401.85,399.2,400.2,4204.0
2022-08-16 10:00:00,400.16,402.11,400.0,402.11,4874.0,400.16,402.11,400.0,402.11,4874.0
2022-08-16 10:30:00,401.5,401.84,401.37,401.62,4364.0,401.5,401.84,401.37,401.62,4364.0
2022-08-16 11:00:00,401.91,403.74,401.49,403.21,2136.0,401.91,403.74,401.49,403.21,2136.0
2022-08-16 11:30:00,403.26,403.83,402.97,403.45,1794.0,403.26,403.83,402.97,403.45,1794.0
2022-08-16 12:00:00,403.72,403.99,403.25,403.99,12938.0,403.72,403.99,403.25,403.99,12938.0
2022-08-16 12:30:00,403.42,403.58,402.94,403.23,3712.0,403.42,403.58,402.94,403.23,3712.0
2022-08-16 13:00:00,403.03,404.14,403.03,404.14,1272.0,403.03,404.14,403.03,404.14,1272.0
2022-08-16 13:30:00,403.87,404.49,403.69,404.46,3966.0,403.87,404.49,403.69,404.46,3966.0
2022-08-16 14:00:00,404.81,405.59,404.62,405.59,3899.0,404.81,405.59,404.62,405.59,3899.0
2022-08-16 14:30:00,405.57,405.8,403.23,404.94,8895.0,405.57,405.8,403.23,404.94,8895.0
2022-08-16 15:00:00,404.86,405.23,404.16,404.55,7696.0,404.86,405.23,404.16,404.55,7696.0
2022-08-16 15:30:00,404.62,405.27,404.31,405.15,17089.0,404.62,405.27,404.31,405.15,17089.0
2022-08-17 09:30:00,402.0,402.15,401.13,402.02,2898.0,402.0,402.15,401.13,402.02,2898.0
2022-08-17 10:00:00,402.61,403.01,401.43,402.81,3654.0,402.61,403.01,401.43,402.81,3654.0
2022-08-17 10:30:00,402.0,402.33,401.37,401.55,2572.0,402.0,402.33,401.37,401.55,2572.0
2022-08-17 11:00:00,402.1,403.73,401.65,402.57,1783.0,402.1,403.73,401.65,402.57,1783.0
2022-08-17 11:30:00,402.23,402.23,399.89,399.9,907.0,402.23,402.23,399.89,399.9,907.0
2022-08-17 12:00:00,399.24,400.05,399.07,399.66,1346.0,399.24,400.05,399.07,399.66,1346.0
2022-08-17 12:30:00,399.86,400.05,398.73,398.74,16780.0,399.86,400.05,398.73,398.74,16780.0
2022-08-17 13:00:00,398.4,398.4,396.82,397.81,4366.0,398.4,398.4,396.82,397.81,4366.0
2022-08-17 13:30:00,397.83,398.64,397.54,397.83,16021.0,397.83,398.64,397.54,397.83,16021.0
2022-08-17 14:00:00,398.53,399.6,398.08,399.38,5913.0,398.53,399.6,398.08,399.38,5913.0
2022-08-17 14:30:00,399.26,400.9,399.24,400.89,5812.0,399.26,400.9,399.24,400.89,5812.0
2022-08-17 15:00:00,400.89,401.41,398.51,399.02,2891.0,400.89,401.41,398.51,399.02,2891.0
2022-08-17 15:30:00,399.56,400.19,399.26,399.96,14061.0,399.56,400.19,399.26,399.96,14061.0
2022-08-18 09:30:00,401.0,402.19,400.02,401.15,1407.0,401.0,402.19,400.02,401.15,1407.0
2022-08-18 10:00:00,400.12,401.51,400.03,401.51,8730.0,400.12,401.51,400.03,401.51,8730.0
2022-08-18 10:30:00,401.88,403.03,401.38,402.0,3780.0,401.88,403.03,401.38,402.0,3780.0
2022-08-18 11:00:00,401.51,402.58,401.5,402.5,1300.0,401.51,402.58,401.5,402.5,1300.0
2022-08-18 11:30:00,402.17,403.05,402.17,402.85,1188.0,402.17,403.05,402.17,402.85,1188.0
2022-08-18 12:00:00,402.56,403.41,401.96,401.99,3873.0,402.56,403.41,401.96,401.99,3873.0
2022-08-18 12:30:00,401.81,402.15,401.41,402.05,1127.0,401.81,402.15,401.41,402.05,1127.0
2022-08-18 13:00:00,401.84,402.71,401.83,402.5,4070.0,401.84,402.71,401.83,402.5,4070.0
2022-08-18 13:30:00,402.17,402.76,401.86,401.86,3196.0,402.17,402.76,401.86,401.86,3196.0
2022-08-18 14:00:00,401.7,402.43,401.61,402.34,2334.0,401.7,402.43,401.61,402.34,2334.0
2022-08-18 14:30:00,402.23,402.89,401.91,402.4,6840.0,402.23,402.89,401.91,402.4,6840.0
2022-08-18 15:00:00,402.49,403.87,402.48,403.87,3675.0,402.49,403.87,402.48,403.87,3675.0
2022-08-18 15:30:00,403.97,404.29,403.0,403.49,21377.0,403.97,404.29,403.0,403.49,21377.0
2022-08-19 09:30:00,401.66,401.8,398.87,399.1,11455.0,401.66,401.8,398.87,399.1,11455.0
2022-08-19 10:00:00,399.13,399.89,398.52,399.63,6095.0,399.13,399.89,398.52,399.63,6095.0
2022-08-19 10:30:00,399.7,401.15,399.47,401.15,7187.0,399.7,401.15,399.47,401.15,7187.0
2022-08-19 11:00:00,401.49,401.49,399.6,399.87,11840.0,401.49,401.49,399.6,399.87,11840.0
2022-08-19 11:30:00,399.69,401.12,399.69,400.36,1900.0,399.69,401.12,399.69,400.36,1900.0
2022-08-19 12:00:00,400.03,400.05,398.18,398.7,1624.0,400.03,400.05,398.18,398.7,1624.0
2022-08-19 12:30:00,399.01,399.74,398.85,398.9,1745.0,399.01,399.74,398.85,398.9,1745.0
2022-08-19 13:00:00,398.8,398.8,397.98,398.05,2131.0,398.8,398.8,397.98,398.05,2131.0
2022-08-19 13:30:00,397.98,397.98,397.04,397.04,1961.0,397.98,397.98,397.04,397.04,1961.0
2022-08-19 14:00:00,397.14,397.49,397.0,397.0,3212.0,397.14,397.49,397.0,397.0,3212.0
2022-08-19 14:30:00,397.36,397.93,397.25,397.46,4817.0,397.36,397.93,397.25,397.46,4817.0
2022-08-19 15:00:00,397.42,397.81,396.11,397.55,4838.0,397.42,397.81,396.11,397.55,4838.0
2022-08-19 15:30:00,397.41,397.68,396.8,397.11,21204.0,397.41,397.68,396.8,397.11,21204.0
2022-08-22 09:30:00,392.57,392.92,391.19,392.01,3345.0,392.57,392.92,391.19,392.01,3345.0
2022-08-22 10:00:00,391.57,392.33,391.06,391.63,4411.0,391.57,392.33,391.06,391.63,4411.0
2022-08-22 10:30:00,391.71,392.24,390.53,390.53,1404.0,391.71,392.24,390.53,390.53,1404.0
2022-08-22 11:00:00,389.98,390.81,389.12,390.43,3497.0,389.98,390.81,389.12,390.43,3497.0
2022-08-22 11:30:00,390.35,390.86,390.26,390.86,1331.0,390.35,390.86,390.26,390.86,1331.0
2022-08-22 12:00:00,390.88,390.88,389.65,390.04,1356.0,390.88,390.88,389.65,390.04,1356.0
2022-08-22 12:30:00,389.51,389.55,389.04,389.06,1239.0,389.51,389.55,389.04,389.06,1239.0
2022-08-22 13:00:00,388.84,388.84,386.99,387.84,2312.0,388.84,388.84,386.99,387.84,2312.0
2022-08-22 13:30:00,387.23,387.59,387.01,387.01,774.0,387.23,387.59,387.01,387.01,774.0
2022-08-22 14:00:00,386.92,387.26,386.74,387.05,1901.0,386.92,387.26,386.74,387.05,1901.0
2022-08-22 14:30:00,387.18,387.19,385.67,385.68,1065.0,387.18,387.19,385.67,385.68,1065.0
2022-08-22 15:00:00,385.98,386.83,385.35,385.36,2804.0,385.98,386.83,385.35,385.36,2804.0
2022-08-22 15:30:00,385.29,386.07,384.71,385.5,22818.0,385.29,386.07,384.71,385.5,22818.0
2022-08-23 09:30:00,387.68,387.68,385.06,385.79,2396.0,387.68,387.68,385.06,385.79,2396.0
2022-08-23 10:00:00,385.99,386.05,385.1,385.53,2894.0,385.99,386.05,385.1,385.53,2894.0
2022-08-23 10:30:00,385.28,385.95,384.86,385.08,2464.0,385.28,385.95,384.86,385.08,2464.0
2022-08-23 11:00:00,385.05,385.56,384.56,385.11,2415.0,385.05,385.56,384.56,385.11,2415.0
2022-08-23 11:30:00,385.56,385.56,384.54,385.52,800.0,385.56,385.56,384.54,385.52,800.0
2022-08-23 12:00:00,385.11,385.11,383.28,383.28,3178.0,385.11,385.11,383.28,383.28,3178.0
2022-08-23 12:30:00,382.96,384.4,382.95,384.4,2148.0,382.96,384.4,382.95,384.4,2148.0
2022-08-23 13:00:00,383.66,384.04,383.59,383.92,1145.0,383.66,384.04,383.59,383.92,1145.0
2022-08-23 13:30:00,384.07,384.1,382.8,383.37,1700.0,384.07,384.1,382.8,383.37,1700.0
2022-08-23 14:00:00,383.61,384.41,383.32,384.41,2123.0,383.61,384.41,383.32,384.41,2123.0
2022-08-23 14:30:00,384.19,384.19,382.87,383.32,4934.0,384.19,384.19,382.87,383.32,4934.0
2022-08-23 15:00:00,383.51,384.22,383.51,384.21,3475.0,383.51,384.22,383.51,384.21,3475.0
2022-08-23 15:30:00,384.61,384.61,383.41,383.42,6461.0,384.61,384.61,383.41,383.42,6461.0
2022-08-24 09:30:00,385.36,385.36,383.57,383.9,1116.0,385.36,385.36,383.57,383.9,1116.0
2022-08-24 10:00:00,385.48,385.48,383.93,383.93,1302.0,385.48,385.48,383.93,383.93,1302.0
2022-08-24 10:30:00,383.9,384.55,383.59,384.43,3293.0,383.9,384.55,383.59,384.43,3293.0
2022-08-24 11:00:00,384.34,386.52,384.3,386.5,2802.0,384.34,386.52,384.3,386.5,2802.0
2022-08-24 11:30:00,386.55,387.29,385.86,387.03,4969.0,386.55,387.29,385.86,387.03,4969.0
2022-08-24 12:00:00,387.18,387.7,386.46,386.47,2700.0,387.18,387.7,386.46,386.47,2700.0
2022-08-24 12:30:00,386.46,386.51,383.87,383.93,6962.0,386.46,386.51,383.87,383.93,6962.0
2022-08-24 13:00:00,384.22,385.07,384.11,384.45,2417.0,384.22,385.07,384.11,384.45,2417.0
2022-08-24 13:30:00,384.6,385.13,384.57,384.9,1863.0,384.6,385.13,384.57,384.9,1863.0
2022-08-24 14:00:00,384.97,385.9,384.97,385.87,1640.0,384.97,385.9,384.97,385.87,1640.0
2022-08-24 14:30:00,385.67,385.92,385.02,385.92,4649.0,385.67,385.92,385.02,385.92,4649.0
2022-08-24 15:00:00,386.03,386.71,385.95,386.58,1867.0,386.03,386.71,385.95,386.58,1867.0
2022-08-24 15:30:00,386.55,387.56,386.35,386.35,16895.0,386.55,387.56,386.35,386.35,16895.0
2022-08-25 09:30:00,389.22,389.22,386.63,387.5,1687.0,389.22,389.22,386.63,387.5,1687.0
2022-08-25 10:00:00,391.26,391.26,389.95,390.38,2951.0,391.26,391.26,389.95,390.38,2951.0
2022-08-25 10:30:00,390.98,390.98,389.75,390.08,1505.0,390.98,390.98,389.75,390.08,1505.0
2022-08-25 11:00:00,389.62,389.62,385.5,386.54,4109.0,389.62,389.62,385.5,386.54,4109.0
2022-08-25 11:30:00,387.19,387.96,387.0,387.96,4674.0,387.19,387.96,387.0,387.96,4674.0
2022-08-25 12:00:00,387.73,387.85,386.21,386.36,3792.0,387.73,387.85,386.21,386.36,3792.0
2022-08-25 12:30:00,386.48,388.31,386.42,388.31,2200.0,386.48,388.31,386.42,388.31,2200.0
2022-08-25 13:00:00,388.73,388.87,387.04,387.87,4460.0,388.73,388.87,387.04,387.87,4460.0
2022-08-25 13:30:00,387.94,389.56,387.94,389.17,4465.0,387.94,389.56,387.94,389.17,4465.0
2022-08-25 14:00:00,389.31,390.09,389.31,390.09,1519.0,389.31,390.09,389.31,390.09,1519.0
2022-08-25 14:30:00,390.04,390.53,389.75,390.5,4118.0,390.04,390.53,389.75,390.5,4118.0
2022-08-25 15:00:00,390.4,391.34,389.88,391.34,12669.0,390.4,391.34,389.88,391.34,12669.0
2022-08-25 15:30:00,391.11,393.46,390.97,393.27,24371.0,391.11,393.46,390.97,393.27,24371.0
2022-08-26 09:30:00,393.24,393.42,391.56,392.28,3521.0,393.24,393.42,391.56,392.28,3521.0
2022-08-26 10:00:00,392.25,392.8,389.6,391.06,24223.0,392.25,392.8,389.6,391.06,24223.0
2022-08-26 10:30:00,390.67,390.7,386.99,389.04,10669.0,390.67,390.7,386.99,389.04,10669.0
2022-08-26 11:00:00,388.75,389.06,387.41,388.88,9800.0,388.75,389.06,387.41,388.88,9800.0
2022-08-26 11:30:00,388.81,390.23,388.74,390.23,7461.0,388.81,390.23,388.74,390.23,7461.0
2022-08-26 12:00:00,390.25,390.41,387.98,387.98,5634.0,390.25,390.41,387.98,387.98,5634.0
2022-08-26 12:30:00,388.0,389.99,387.28,389.75,11570.0,388.0,389.99,387.28,389.75,11570.0
2022-08-26 13:00:00,389.74,390.03,389.19,389.73,4468.0,389.74,390.03,389.19,389.73,4468.0
2022-08-26 13:30:00,389.64,389.64,386.65,386.65,2612.0,389.64,389.64,386.65,386.65,2612.0
2022-08-26 14:00:00,386.64,387.07,386.28,386.91,6763.0,386.64,387.07,386.28,386.91,6763.0
2022-08-26 14:30:00,386.68,386.78,385.4,385.45,5944.0,386.68,386.78,385.4,385.45,5944.0
2022-08-26 15:00:00,385.45,385.67,384.48,385.05,23799.0,385.45,385.67,384.48,385.05,23799.0
2022-08-26 15:30:00,384.93,385.09,383.71,383.75,37458.0,384.93,385.09,383.71,383.75,37458.0
2022-08-29 09:30:00,379.84,381.05,377.04,377.94,2407.0,379.84,381.05,377.04,377.94,2407.0
2022-08-29 10:00:00,379.27,380.95,379.27,380.58,2282.0,379.27,380.95,379.27,380.58,2282.0
2022-08-29 10:30:00,379.41,379.42,376.66,376.86,22923.0,379.41,379.42,376.66,376.86,22923.0
2022-08-29 11:00:00,377.06,378.81,376.96,378.13,1945.0,377.06,378.81,376.96,378.13,1945.0
2022-08-29 11:30:00,378.13,379.05,377.3,378.97,2912.0,378.13,379.05,377.3,378.97,2912.0
2022-08-29 12:00:00,378.94,381.11,378.66,381.11,5745.0,378.94,381.11,378.66,381.11,5745.0
2022-08-29 12:30:00,379.95,381.34,379.72,381.34,2702.0,379.95,381.34,379.72,381.34,2702.0
2022-08-29 13:00:00,381.8,382.12,380.81,381.19,1216.0,381.8,382.12,380.81,381.19,1216.0
2022-08-29 13:30:00,381.33,382.14,381.33,381.53,1156.0,381.33,382.14,381.33,381.53,1156.0
2022-08-29 14:00:00,381.85,381.92,381.03,381.42,1727.0,381.85,381.92,381.03,381.42,1727.0
2022-08-29 14:30:00,381.44,381.82,379.59,380.16,2503.0,381.44,381.82,379.59,380.16,2503.0
2022-08-29 15:00:00,380.59,381.28,379.92,379.92,1634.0,380.59,381.28,379.92,379.92,1634.0
2022-08-29 15:30:00,379.89,380.32,377.77,377.91,10126.0,379.89,380.32,377.77,377.91,10126.0
2022-08-30 09:30:00,378.67,378.67,375.62,375.77,1577.0,378.67,378.67,375.62,375.77,1577.0
2022-08-30 10:00:00,375.63,375.63,373.77,374.63,1740.0,375.63,375.63,373.77,374.63,1740.0
2022-08-30 10:30:00,374.63,374.64,373.14,374.06,8816.0,374.63,374.64,373.14,374.06,8816.0
2022-08-30 11:00:00,374.04,374.78,373.45,373.74,20068.0,374.04,374.78,373.45,373.74,20068.0
2022-08-30 11:30:00,373.55,374.16,372.93,373.81,1682.0,373.55,374.16,372.93,373.81,1682.0
2022-08-30 12:00:00,373.72,374.11,373.16,373.52,1561.0,373.72,374.11,373.16,373.52,1561.0
2022-08-30 12:30:00,372.72,373.34,371.89,373.01,3130.0,372.72,373.34,371.89,373.01,3130.0
2022-08-30 13:00:00,372.8,372.81,370.61,370.81,2774.0,372.8,372.81,370.61,370.81,2774.0
2022-08-30 13:30:00,370.79,371.3,370.58,371.03,4046.0,370.79,371.3,370.58,371.03,4046.0
2022-08-30 14:00:00,371.05,371.98,370.42,370.88,5023.0,371.05,371.98,370.42,370.88,5023.0
2022-08-30 14:30:00,371.52,371.74,370.79,371.27,4676.0,371.52,371.74,370.79,371.27,4676.0
2022-08-30 15:00:00,371.43,373.19,371.42,371.93,19676.0,371.43,373.19,371.42,371.93,19676.0
2022-08-30 15:30:00,371.57,372.6,370.3,371.19,28094.0,371.57,372.6,370.3,371.19,28094.0
2022-08-31 09:30:00,370.68,371.48,368.31,370.69,7802.0,370.68,371.48,368.31,370.69,7802.0
2022-08-31 10:00:00,368.5,368.86,366.82,367.1,13101.0,368.5,368.86,366.82,367.1,13101.0
2022-08-31 10:30:00,367.0,367.54,366.25,366.61,8226.0,367.0,367.54,366.25,366.61,8226.0
2022-08-31 11:00:00,366.79,369.08,365.64,369.08,14253.0,366.79,369.08,365.64,369.08,14253.0
2022-08-31 11:30:00,369.05,371.55,368.3,371.23,8065.0,369.05,371.55,368.3,371.23,8065.0
2022-08-31 12:00:00,371.18,371.18,368.89,369.58,5652.0,371.18,371.18,368.89,369.58,5652.0
2022-08-31 12:30:00,369.93,370.46,369.92,370.39,1370.0,369.93,370.46,369.92,370.39,1370.0
2022-08-31 13:00:00,370.5,370.73,369.6,369.6,1401.0,370.5,370.73,369.6,369.6,1401.0
2022-08-31 13:30:00,370.13,370.39,369.51,370.28,2196.0,370.13,370.39,369.51,370.28,2196.0
2022-08-31 14:00:00,370.0,370.46,369.6,370.17,2827.0,370.0,370.46,369.6,370.17,2827.0
2022-08-31 14:30:00,369.9,369.94,368.65,369.18,2964.0,369.9,369.94,368.65,369.18,2964.0
2022-08-31 15:00:00,369.46,370.84,369.45,369.73,4108.0,369.46,370.84,369.45,369.73,4108.0
2022-08-31 15:30:00,369.79,371.17,368.31,368.56,23983.0,369.79,371.17,368.31,368.56,23983.0
2022-09-01 09:30:00,367.17,367.83,364.58,367.55,6441.0,367.17,367.83,364.58,367.55,6441.0
2022-09-01 10:00:00,367.67,369.2,365.99,367.67,10508.0,367.67,369.2,365.99,367.67,10508.0
2022-09-01 10:30:00,367.63,368.43,366.43,367.0,3573.0,367.63,368.43,366.43,367.0,3573.0
2022-09-01 11:00:00,366.97,367.95,366.47,366.47,1951.0,366.97,367.95,366.47,366.47,1951.0
2022-09-01 11:30:00,366.81,368.35,366.81,367.69,3189.0,366.81,368.35,366.81,367.69,3189.0
2022-09-01 12:00:00,367.97,368.21,367.01,367.26,4488.0,367.97,368.21,367.01,367.26,4488.0
2022-09-01 12:30:00,367.2,368.35,366.97,367.76,4341.0,367.2,368.35,366.97,367.76,4341.0
2022-09-01 13:00:00,367.98,369.91,367.97,369.9,2402.0,367.98,369.91,367.97,369.9,2402.0
2022-09-01 13:30:00,369.62,369.72,368.45,369.0,2140.0,369.62,369.72,368.45,369.0,2140.0
2022-09-01 14:00:00,369.41,369.81,368.52,369.68,3151.0,369.41,369.81,368.52,369.68,3151.0
2022-09-01 14:30:00,369.54,370.48,369.21,370.07,4719.0,369.54,370.48,369.21,370.07,4719.0
2022-09-01 15:00:00,370.58,371.31,370.42,370.54,6403.0,370.58,371.31,370.42,370.54,6403.0
2022-09-01 15:30:00,369.87,372.17,369.65,372.04,25434.0,369.87,372.17,369.65,372.04,25434.0
2022-09-02 09:30:00,376.55,376.55,372.12,372.12,4088.0,376.55,376.55,372.12,372.12,4088.0
2022-09-02 10:00:00,372.25,374.55,370.76,374.25,3189.0,372.25,374.55,370.76,374.25,3189.0
2022-09-02 10:30:00,375.05,375.3,374.1,374.28,12434.0,375.05,375.3,374.1,374.28,12434.0
2022-09-02 11:00:00,374.91,375.55,374.64,375.55,2330.0,374.91,375.55,374.64,375.55,2330.0
2022-09-02 11:30:00,375.58,375.82,374.75,375.02,6614.0,375.58,375.82,374.75,375.02,6614.0
2022-09-02 12:00:00,375.06,375.15,372.24,372.46,5567.0,375.06,375.15,372.24,372.46,5567.0
2022-09-02 12:30:00,372.43,372.91,370.5,371.13,30438.0,372.43,372.91,370.5,371.13,30438.0
2022-09-02 13:00:00,369.89,369.9,368.37,368.37,6933.0,369.89,369.9,368.37,368.37,6933.0
2022-09-02 13:30:00,367.39,368.45,367.03,367.81,3680.0,367.39,368.45,367.03,367.81,3680.0
2022-09-02 14:00:00,367.78,369.29,367.73,369.06,5296.0,367.78,369.29,367.73,369.06,5296.0
2022-09-02 14:30:00,368.97,369.71,368.49,368.7,3867.0,368.97,369.71,368.49,368.7,3867.0
2022-09-02 15:00:00,368.75,369.75,368.07,368.07,5696.0,368.75,369.75,368.07,368.07,5696.0
2022-09-02 15:30:00,367.99,368.24,366.1,367.71,39150.0,367.99,368.24,366.1,367.71,39150.0
2022-09-06 09:30:00,369.1,369.1,365.08,367.57,24872.0,369.1,369.1,365.08,367.57,24872.0
2022-09-06 10:00:00,367.3,367.3,364.85,366.67,11390.0,367.3,367.3,364.85,366.67,11390.0
2022-09-06 10:30:00,366.35,369.28,365.37,368.71,9253.0,366.35,369.28,365.37,368.71,9253.0
2022-09-06 11:00:00,368.15,369.31,367.87,368.38,7630.0,368.15,369.31,367.87,368.38,7630.0
2022-09-06 11:30:00,368.6,370.65,367.91,369.37,4118.0,368.6,370.65,367.91,369.37,4118.0
2022-09-06 12:00:00,369.39,370.39,368.41,368.6,17294.0,369.39,370.39,368.41,368.6,17294.0
2022-09-06 12:30:00,368.61,368.8,367.51,367.54,4623.0,368.61,368.8,367.51,367.54,4623.0
2022-09-06 13:00:00,367.38,368.42,367.06,367.56,9440.0,367.38,368.42,367.06,367.56,9440.0
2022-09-06 13:30:00,367.56,368.06,366.45,367.72,4735.0,367.56,368.06,366.45,367.72,4735.0
2022-09-06 14:00:00,367.96,368.8,367.46,368.23,5324.0,367.96,368.8,367.46,368.23,5324.0
2022-09-06 14:30:00,367.93,368.29,366.57,367.01,7182.0,367.93,368.29,366.57,367.01,7182.0
2022-09-06 15:00:00,367.14,368.05,366.59,367.18,6675.0,367.14,368.05,366.59,367.18,6675.0
2022-09-06 15:30:00,366.72,367.26,365.95,367.12,26437.0,366.72,367.26,365.95,367.12,26437.0
2022-09-07 09:30:00,366.66,369.69,366.66,368.52,3247.0,366.66,369.69,366.66,368.52,3247.0
2022-09-07 10:00:00,368.51,368.7,366.45,368.08,12510.0,368.51,368.7,366.45,368.08,12510.0
2022-09-07 10:30:00,369.06,370.99,367.88,370.85,13605.0,369.06,370.99,367.88,370.85,13605.0
2022-09-07 11:00:00,370.97,372.73,370.77,371.9,8421.0,370.97,372.73,370.77,371.9,8421.0
2022-09-07 11:30:00,371.76,372.6,371.08,372.5,1510.0,371.76,372.6,371.08,372.5,1510.0
2022-09-07 12:00:00,372.94,373.26,371.89,372.4,4181.0,372.94,373.26,371.89,372.4,4181.0
2022-09-07 12:30:00,372.68,374.12,372.35,374.12,1851.0,372.68,374.12,372.35,374.12,1851.0
2022-09-07 13:00:00,374.19,375.48,373.9,373.9,2707.0,374.19,375.48,373.9,373.9,2707.0
2022-09-07 13:30:00,375.08,376.01,375.08,376.01,2550.0,375.08,376.01,375.08,376.01,2550.0
2022-09-07 14:00:00,375.9,376.43,375.55,375.55,1938.0,375.9,376.43,375.55,375.55,1938.0
2022-09-07 14:30:00,376.27,377.07,376.27,376.87,3272.0,376.27,377.07,376.27,376.87,3272.0
2022-09-07 15:00:00,376.87,377.65,376.6,377.53,3658.0,376.87,377.65,376.6,377.53,3658.0
2022-09-07 15:30:00,377.15,377.69,376.49,377.16,8588.0,377.15,377.69,376.49,377.16,8588.0
2022-09-08 09:30:00,374.91,376.65,373.65,376.65,1693.0,374.91,376.65,373.65,376.65,1693.0
2022-09-08 10:00:00,377.22,378.0,374.79,377.76,4414.0,377.22,378.0,374.79,377.76,4414.0
2022-09-08 10:30:00,377.91,379.57,377.91,379.56,3100.0,377.91,379.57,377.91,379.56,3100.0
2022-09-08 11:00:00,379.6,380.25,379.06,379.42,1604.0,379.6,380.25,379.06,379.42,1604.0
2022-09-08 11:30:00,379.42,379.42,377.94,378.21,1261.0,379.42,379.42,377.94,378.21,1261.0
2022-09-08 12:00:00,378.41,378.41,374.81,376.03,3403.0,378.41,378.41,374.81,376.03,3403.0
2022-09-08 12:30:00,376.86,378.46,376.76,378.46,805.0,376.86,378.46,376.76,378.46,805.0
2022-09-08 13:00:00,377.97,379.21,377.55,378.86,2284.0,377.97,379.21,377.55,378.86,2284.0
2022-09-08 13:30:00,378.57,380.04,378.56,380.04,1454.0,378.57,380.04,378.56,380.04,1454.0
2022-09-08 14:00:00,378.82,379.47,378.71,378.94,2502.0,378.82,379.47,378.71,378.94,2502.0
2022-09-08 14:30:00,379.6,379.6,378.08,378.09,1202.0,379.6,379.6,378.08,378.09,1202.0
2022-09-08 15:00:00,378.29,379.37,377.82,379.31,2528.0,378.29,379.37,377.82,379.31,2528.0
2022-09-08 15:30:00,379.1,380.31,377.4,379.91,25440.0,379.1,380.31,377.4,379.91,25440.0
2022-09-09 09:30:00,382.37,384.61,382.37,383.65,2198.0,382.37,384.61,382.37,383.65,2198.0
2022-09-09 10:00:00,385.2,385.32,383.39,384.87,2200.0,385.2,385.32,383.39,384.87,2200.0
2022-09-09 10:30:00,384.1,385.72,384.1,385.49,14770.0,384.1,385.72,384.1,385.49,14770.0
2022-09-09 11:00:00,386.02,386.62,384.61,386.2,6047.0,386.02,386.62,384.61,386.2,6047.0
2022-09-09 11:30:00,386.7,386.88,385.8,386.72,3683.0,386.7,386.88,385.8,386.72,3683.0
2022-09-09 12:00:00,387.15,387.15,385.91,386.33,2669.0,387.15,387.15,385.91,386.33,2669.0
2022-09-09 12:30:00,386.13,387.77,386.0,387.23,3496.0,386.13,387.77,386.0,387.23,3496.0
2022-09-09 13:00:00,387.14,388.85,386.9,388.26,2181.0,387.14,388.85,386.9,388.26,2181.0
2022-09-09 13:30:00,388.35,388.86,387.91,388.65,2204.0,388.35,388.86,387.91,388.65,2204.0
2022-09-09 14:00:00,388.69,388.7,387.28,387.75,3019.0,388.69,388.7,387.28,387.75,3019.0
2022-09-09 14:30:00,388.05,388.1,387.03,387.8,2413.0,388.05,388.1,387.03,387.8,2413.0
2022-09-09 15:00:00,387.56,388.46,387.55,388.25,2524.0,387.56,388.46,387.55,388.25,2524.0
2022-09-09 15:30:00,388.07,388.34,387.32,387.87,15658.0,388.07,388.34,387.32,387.87,15658.0
2022-09-12 09:30:00,389.29,390.13,388.62,389.54,2853.0,389.29,390.13,388.62,389.54,2853.0
2022-09-12 10:00:00,390.52,391.23,389.3,390.91,1304.0,390.52,391.23,389.3,390.91,1304.0
2022-09-12 10:30:00,390.72,390.82,390.18,390.6,2281.0,390.72,390.82,390.18,390.6,2281.0
2022-09-12 11:00:00,389.99,390.72,389.29,390.71,1888.0,389.99,390.72,389.29,390.71,1888.0
2022-09-12 11:30:00,390.16,390.52,387.72,388.0,1339.0,390.16,390.52,387.72,388.0,1339.0
2022-09-12 12:00:00,388.53,389.8,388.0,389.8,3086.0,388.53,389.8,388.0,389.8,3086.0
2022-09-12 12:30:00,389.69,390.23,389.24,389.73,1844.0,389.69,390.23,389.24,389.73,1844.0
2022-09-12 13:00:00,389.92,390.37,389.91,390.32,900.0,389.92,390.37,389.91,390.32,900.0
2022-09-12 13:30:00,389.95,391.07,389.55,390.83,2111.0,389.95,391.07,389.55,390.83,2111.0
2022-09-12 14:00:00,390.9,390.9,389.11,389.11,2126.0,390.9,390.9,389.11,389.11,2126.0
2022-09-12 14:30:00,389.22,389.7,388.98,389.7,2015.0,389.22,389.7,388.98,389.7,2015.0
2022-09-12 15:00:00,389.86,389.97,388.96,388.96,4172.0,389.86,389.97,388.96,388.96,4172.0
2022-09-12 15:30:00,388.94,390.42,388.86,390.2,15376.0,388.94,390.42,388.86,390.2,15376.0
2022-09-13 09:30:00,383.33,383.33,381.82,382.94,2007.0,383.33,383.33,381.82,382.94,2007.0
2022-09-13 10:00:00,381.79,383.64,381.79,382.77,2566.0,381.79,383.64,381.79,382.77,2566.0
2022-09-13 10:30:00,381.82,381.88,379.97,381.1,3571.0,381.82,381.88,379.97,381.1,3571.0
2022-09-13 11:00:00,381.25,381.46,380.72,380.85,4227.0,381.25,381.46,380.72,380.85,4227.0
2022-09-13 11:30:00,381.0,381.39,380.86,380.86,1879.0,381.0,381.39,380.86,380.86,1879.0
2022-09-13 12:00:00,380.19,380.5,378.95,378.95,1450.0,380.19,380.5,378.95,378.95,1450.0
2022-09-13 12:30:00,378.95,380.08,378.93,380.08,2680.0,378.95,380.08,378.93,380.08,2680.0
2022-09-13 13:00:00,379.79,380.9,379.71,380.73,2975.0,379.79,380.9,379.71,380.73,2975.0
2022-09-13 13:30:00,380.78,381.61,379.5,379.5,1413.0,380.78,381.61,379.5,379.5,1413.0
2022-09-13 14:00:00,378.94,380.0,377.85,379.4,6220.0,378.94,380.0,377.85,379.4,6220.0
2022-09-13 14:30:00,379.45,379.94,376.95,377.25,10131.0,379.45,379.94,376.95,377.25,10131.0
2022-09-13 15:00:00,376.84,376.84,375.68,375.69,5013.0,376.84,376.84,375.68,375.69,5013.0
2022-09-13 15:30:00,375.37,375.54,373.32,374.99,31424.0,375.37,375.54,373.32,374.99,31424.0
2022-09-14 09:30:00,373.54,376.05,372.83,374.07,4475.0,373.54,376.05,372.83,374.07,4475.0
2022-09-14 10:00:00,374.61,375.25,374.11,374.22,2169.0,374.61,375.25,374.11,374.22,2169.0
2022-09-14 10:30:00,374.4,378.36,374.4,377.52,4748.0,374.4,378.36,374.4,377.52,4748.0
2022-09-14 11:00:00,377.33,377.96,377.3,377.68,2302.0,377.33,377.96,377.3,377.68,2302.0
2022-09-14 11:30:00,377.0,378.09,377.0,377.61,1303.0,377.0,378.09,377.0,377.61,1303.0
2022-09-14 12:00:00,377.05,379.21,377.0,378.85,4107.0,377.05,379.21,377.0,378.85,4107.0
2022-09-14 12:30:00,379.22,380.7,378.8,380.2,5531.0,379.22,380.7,378.8,380.2,5531.0
2022-09-14 13:00:00,380.09,380.97,379.74,380.15,2303.0,380.09,380.97,379.74,380.15,2303.0
2022-09-14 13:30:00,380.16,380.49,378.79,379.5,16897.0,380.16,380.49,378.79,379.5,16897.0
2022-09-14 14:00:00,379.51,379.83,378.76,379.52,3035.0,379.51,379.83,378.76,379.52,3035.0
2022-09-14 14:30:00,379.53,379.83,378.98,379.22,5009.0,379.53,379.83,378.98,379.22,5009.0
2022-09-14 15:00:00,379.42,380.22,378.44,378.76,4403.0,379.42,380.22,378.44,378.76,4403.0
2022-09-14 15:30:00,378.68,380.43,377.72,380.28,31964.0,378.68,380.43,377.72,380.28,31964.0
2022-09-15 09:30:00,379.5,380.53,377.98,379.21,2498.0,379.5,380.53,377.98,379.21,2498.0
2022-09-15 10:00:00,380.2,380.2,378.93,378.96,1200.0,380.2,380.2,378.93,378.96,1200.0
2022-09-15 10:30:00,379.55,379.58,378.35,378.68,5906.0,379.55,379.58,378.35,378.68,5906.0
2022-09-15 11:00:00,378.02,378.6,376.68,377.22,2913.0,378.02,378.6,376.68,377.22,2913.0
2022-09-15 11:30:00,378.13,378.17,376.79,377.19,2550.0,378.13,378.17,376.79,377.19,2550.0
2022-09-15 12:00:00,377.42,377.42,376.06,376.27,1148.0,377.42,377.42,376.06,376.27,1148.0
2022-09-15 12:30:00,376.19,377.19,376.18,377.18,1910.0,376.19,377.19,376.18,377.18,1910.0
2022-09-15 13:00:00,378.3,378.64,377.83,378.64,1205.0,378.3,378.64,377.83,378.64,1205.0
2022-09-15 13:30:00,378.11,378.11,376.62,376.86,1821.0,378.11,378.11,376.62,376.86,1821.0
2022-09-15 14:00:00,376.9,376.9,375.54,375.74,3369.0,376.9,376.9,375.54,375.74,3369.0
2022-09-15 14:30:00,375.68,376.17,374.44,374.62,17898.0,375.68,376.17,374.44,374.62,17898.0
2022-09-15 15:00:00,374.57,374.57,371.86,371.86,6211.0,374.57,374.57,371.86,371.86,6211.0
2022-09-15 15:30:00,371.88,373.33,371.65,372.3,17742.0,371.88,373.33,371.65,372.3,17742.0
2022-09-16 09:30:00,369.04,369.16,366.74,367.4,30288.0,369.04,369.16,366.74,367.4,30288.0
2022-09-16 10:00:00,367.3,369.59,367.13,369.59,1837.0,367.3,369.59,367.13,369.59,1837.0
2022-09-16 10:30:00,369.71,370.03,368.88,368.88,2565.0,369.71,370.03,368.88,368.88,2565.0
2022-09-16 11:00:00,370.07,370.29,369.21,369.69,807.0,370.07,370.29,369.21,369.69,807.0
2022-09-16 11:30:00,369.16,370.81,369.16,370.81,2749.0,369.16,370.81,369.16,370.81,2749.0
2022-09-16 12:00:00,370.12,370.18,369.13,369.62,3854.0,370.12,370.18,369.13,369.62,3854.0
2022-09-16 12:30:00,368.84,370.36,368.84,369.73,6543.0,368.84,370.36,368.84,369.73,6543.0
2022-09-16 13:00:00,370.07,370.3,369.06,369.3,2182.0,370.07,370.3,369.06,369.3,2182.0
2022-09-16 13:30:00,369.19,369.73,368.42,369.16,3313.0,369.19,369.73,368.42,369.16,3313.0
2022-09-16 14:00:00,369.28,369.53,368.28,369.05,8326.0,369.28,369.53,368.28,369.05,8326.0
2022-09-16 14:30:00,369.15,372.22,368.88,371.19,7610.0,369.15,372.22,368.88,371.19,7610.0
2022-09-16 15:00:00,371.36,371.96,370.37,370.43,4889.0,371.36,371.96,370.37,370.43,4889.0
2022-09-16 15:30:00,370.29,372.46,370.29,371.47,32994.0,370.29,372.46,370.29,371.47,32994.0
2022-09-19 09:30:00,369.05,370.69,366.57,369.24,2758.0,369.05,370.69,366.57,369.24,2758.0
2022-09-19 10:00:00,368.67,369.48,368.19,369.48,1000.0,368.67,369.48,368.19,369.48,1000.0
2022-09-19 10:30:00,369.44,371.43,369.44,370.09,1487.0,369.44,371.43,369.44,370.09,1487.0
2022-09-19 11:00:00,369.56,370.82,369.56,369.82,2331.0,369.56,370.82,369.56,369.82,2331.0
2022-09-19 11:30:00,369.15,369.81,366.68,366.68,1400.0,369.15,369.81,366.68,366.68,1400.0
2022-09-19 12:00:00,367.05,368.51,367.05,367.48,5167.0,367.05,368.51,367.05,367.48,5167.0
2022-09-19 12:30:00,367.94,369.23,367.94,369.05,1476.0,367.94,369.23,367.94,369.05,1476.0
2022-09-19 13:00:00,368.66,369.05,368.32,368.44,2010.0,368.66,369.05,368.32,368.44,2010.0
2022-09-19 13:30:00,368.32,368.61,367.55,368.46,5173.0,368.32,368.61,367.55,368.46,5173.0
2022-09-19 14:00:00,368.02,368.05,367.18,367.93,3720.0,368.02,368.05,367.18,367.93,3720.0
2022-09-19 14:30:00,368.19,368.24,367.51,367.87,5221.0,368.19,368.24,367.51,367.87,5221.0
2022-09-19 15:00:00,368.27,370.38,368.27,370.13,3615.0,368.27,370.38,368.27,370.13,3615.0
2022-09-19 15:30:00,370.4,372.1,370.07,372.07,21806.0,370.4,372.1,370.07,372.07,21806.0
2022-09-20 09:30:00,369.94,370.49,368.89,369.6,5425.0,369.94,370.49,368.89,369.6,5425.0
2022-09-20 10:00:00,369.46,369.46,368.0,368.55,4609.0,369.46,369.46,368.0,368.55,4609.0
2022-09-20 10:30:00,368.2,370.08,367.6,369.93,4357.0,368.2,370.08,367.6,369.93,4357.0
2022-09-20 11:00:00,370.16,371.0,369.68,371.0,4581.0,370.16,371.0,369.68,371.0,4581.0
2022-09-20 11:30:00,370.93,371.66,370.5,371.66,7868.0,370.93,371.66,370.5,371.66,7868.0
2022-09-20 12:00:00,372.56,373.26,372.31,372.48,3780.0,372.56,373.26,372.31,372.48,3780.0
2022-09-20 12:30:00,372.44,372.44,371.16,371.78,3516.0,372.44,372.44,371.16,371.78,3516.0
2022-09-20 13:00:00,371.68,371.68,370.5,370.87,4488.0,371.68,371.68,370.5,370.87,4488.0
2022-09-20 13:30:00,370.75,371.0,370.0,370.21,6858.0,370.75,371.0,370.0,370.21,6858.0
2022-09-20 14:00:00,370.53,371.93,370.28,371.93,5257.0,370.53,371.93,370.28,371.93,5257.0
2022-09-20 14:30:00,371.35,372.26,370.93,371.96,4210.0,371.35,372.26,370.93,371.96,4210.0
2022-09-20 15:00:00,371.8,373.25,371.8,373.05,9895.0,371.8,373.25,371.8,373.05,9895.0
2022-09-20 15:30:00,372.92,374.72,372.5,372.84,34475.0,372.92,374.72,372.5,372.84,34475.0
2022-09-21 09:30:00,375.5,377.71,373.03,377.02,5364.0,375.5,377.71,373.03,377.02,5364.0
2022-09-21 10:00:00,376.15,377.33,375.78,377.2,6071.0,376.15,377.33,375.78,377.2,6071.0
2022-09-21 10:30:00,378.48,378.48,376.06,377.27,4709.0,378.48,378.48,376.06,377.27,4709.0
2022-09-21 11:00:00,376.98,376.98,374.85,376.33,3426.0,376.98,376.98,374.85,376.33,3426.0
2022-09-21 11:30:00,375.92,376.46,375.81,375.99,1045.0,375.92,376.46,375.81,375.99,1045.0
2022-09-21 12:00:00,376.13,377.1,375.73,376.71,3903.0,376.13,377.1,375.73,376.71,3903.0
2022-09-21 12:30:00,376.92,377.37,375.92,376.0,3734.0,376.92,377.37,375.92,376.0,3734.0
2022-09-21 13:00:00,376.0,376.86,376.0,376.79,5940.0,376.0,376.86,376.0,376.79,5940.0
2022-09-21 13:30:00,377.06,378.26,377.05,377.68,4513.0,377.06,378.26,377.05,377.68,4513.0
2022-09-21 14:00:00,376.81,376.81,370.88,372.04,7466.0,376.81,376.81,370.88,372.04,7466.0
2022-09-21 14:30:00,371.95,378.44,370.92,377.77,6591.0,371.95,378.44,370.92,377.77,6591.0
2022-09-21 15:00:00,378.38,378.68,371.21,371.21,9506.0,378.38,378.68,371.21,371.21,9506.0
2022-09-21 15:30:00,371.17,371.34,367.34,368.37,48066.0,371.17,371.34,367.34,368.37,48066.0
2022-09-22 09:30:00,367.27,368.15,361.88,362.03,4495.0,367.27,368.15,361.88,362.03,4495.0
2022-09-22 10:00:00,361.86,364.27,361.84,363.85,63148.0,361.86,364.27,361.84,363.85,63148.0
2022-09-22 10:30:00,363.5,364.84,361.34,362.43,4963.0,363.5,364.84,361.34,362.43,4963.0
2022-09-22 11:00:00,362.51,363.06,361.36,363.06,63957.0,362.51,363.06,361.36,363.06,63957.0
2022-09-22 11:30:00,363.74,364.16,363.48,363.91,1500.0,363.74,364.16,363.48,363.91,1500.0
2022-09-22 12:00:00,364.08,364.72,363.02,363.94,13743.0,364.08,364.72,363.02,363.94,13743.0
2022-09-22 12:30:00,363.98,364.36,363.5,363.77,4094.0,363.98,364.36,363.5,363.77,4094.0
2022-09-22 13:00:00,364.11,364.21,363.12,363.49,1404.0,364.11,364.21,363.12,363.49,1404.0
2022-09-22 13:30:00,363.53,364.09,363.51,364.06,2053.0,363.53,364.09,363.51,364.06,2053.0
2022-09-22 14:00:00,364.06,364.08,361.82,362.32,2016.0,364.06,364.08,361.82,362.32,2016.0
2022-09-22 14:30:00,362.61,363.3,362.06,362.98,3020.0,362.61,363.3,362.06,362.98,3020.0
2022-09-22 15:00:00,363.25,364.16,362.48,362.94,10099.0,363.25,364.16,362.48,362.94,10099.0
2022-09-22 15:30:00,363.03,363.83,360.34,360.54,52122.0,363.03,363.83,360.34,360.54,52122.0
2022-09-23 09:30:00,357.47,357.47,354.29,354.46,8344.0,357.47,357.47,354.29,354.46,8344.0
2022-09-23 10:00:00,355.32,355.33,353.1,354.87,6391.0,355.32,355.33,353.1,354.87,6391.0
2022-09-23 10:30:00,353.57,353.57,352.5,352.97,9366.0,353.57,353.57,352.5,352.97,9366.0
2022-09-23 11:00:00,352.91,354.62,352.91,354.36,8592.0,352.91,354.62,352.91,354.36,8592.0
2022-09-23 11:30:00,353.81,354.1,350.13,350.8,5646.0,353.81,354.1,350.13,350.8,5646.0
2022-09-23 12:00:00,350.74,351.5,349.97,350.36,7219.0,350.74,351.5,349.97,350.36,7219.0
2022-09-23 12:30:00,350.39,350.39,348.84,350.14,5823.0,350.39,350.39,348.84,350.14,5823.0
2022-09-23 13:00:00,350.94,352.67,350.91,351.9,3133.0,350.94,352.67,350.91,351.9,3133.0
2022-09-23 13:30:00,351.31,351.68,350.06,350.82,3213.0,351.31,351.68,350.06,350.82,3213.0
2022-09-23 14:00:00,350.46,350.96,349.45,350.8,6761.0,350.46,350.96,349.45,350.8,6761.0
2022-09-23 14:30:00,350.33,350.61,348.61,348.8,22182.0,350.33,350.61,348.61,348.8,22182.0
2022-09-23 15:00:00,348.88,351.76,348.87,351.02,7214.0,348.88,351.76,348.87,351.02,7214.0
2022-09-23 15:30:00,351.3,352.61,351.13,351.65,30915.0,351.3,352.61,351.13,351.65,30915.0
2022-09-26 09:30:00,350.02,351.31,347.7,349.92,3479.0,350.02,351.31,347.7,349.92,3479.0
2022-09-26 10:00:00,350.85,354.49,350.2,353.0,3042.0,350.85,354.49,350.2,353.0,3042.0
2022-09-26 10:30:00,352.7,353.15,351.44,351.46,908.0,352.7,353.15,351.44,351.46,908.0
2022-09-26 11:00:00,351.87,351.92,349.82,350.44,7258.0,351.87,351.92,349.82,350.44,7258.0
2022-09-26 11:30:00,349.95,352.27,349.95,351.55,2112.0,349.95,352.27,349.95,351.55,2112.0
2022-09-26 12:00:00,350.67,351.19,349.04,349.04,1461.0,350.67,351.19,349.04,349.04,1461.0
2022-09-26 12:30:00,348.67,349.79,348.29,349.75,2698.0,348.67,349.79,348.29,349.75,2698.0
2022-09-26 13:00:00,349.53,349.93,347.52,348.35,6547.0,349.53,349.93,347.52,348.35,6547.0
2022-09-26 13:30:00,348.39,349.14,347.63,347.71,5114.0,348.39,349.14,347.63,347.71,5114.0
2022-09-26 14:00:00,348.18,349.12,348.18,348.29,1483.0,348.18,349.12,348.18,348.29,1483.0
2022-09-26 14:30:00,348.27,350.0,348.21,349.65,2496.0,348.27,350.0,348.21,349.65,2496.0
2022-09-26 15:00:00,349.66,350.17,349.27,349.35,1662.0,349.66,350.17,349.27,349.35,1662.0
2022-09-26 15:30:00,349.22,350.96,348.52,348.54,23856.0,349.22,350.96,348.52,348.54,23856.0
2022-09-27 09:30:00,353.0,353.0,350.18,351.47,16052.0,353.0,353.0,350.18,351.47,16052.0
2022-09-27 10:00:00,348.62,349.15,347.79,348.51,5813.0,348.62,349.15,347.79,348.51,5813.0
2022-09-27 10:30:00,348.94,352.01,348.94,350.94,7779.0,348.94,352.01,348.94,350.94,7779.0
2022-09-27 11:00:00,350.57,350.67,347.3,347.3,6449.0,350.57,350.67,347.3,347.3,6449.0
2022-09-27 11:30:00,347.09,347.73,346.06,346.06,1364.0,347.09,347.73,346.06,346.06,1364.0
2022-09-27 12:00:00,345.36,345.6,343.47,344.34,5956.0,345.36,345.6,343.47,344.34,5956.0
2022-09-27 12:30:00,343.66,344.13,343.66,344.12,1042.0,343.66,344.13,343.66,344.12,1042.0
2022-09-27 13:00:00,344.0,344.01,342.01,342.01,6792.0,344.0,344.01,342.01,342.01,6792.0
2022-09-27 13:30:00,341.66,342.31,340.88,341.31,4294.0,341.66,342.31,340.88,341.31,4294.0
2022-09-27 14:00:00,341.67,342.56,341.49,342.03,10310.0,341.67,342.56,341.49,342.03,10310.0
2022-09-27 14:30:00,342.39,346.0,342.39,345.72,13375.0,342.39,346.0,342.39,345.72,13375.0
2022-09-27 15:00:00,345.01,345.01,343.58,344.16,3562.0,345.01,345.01,343.58,344.16,3562.0
2022-09-27 15:30:00,343.56,344.86,342.85,343.76,20677.0,343.56,344.86,342.85,343.76,20677.0
2022-09-28 09:30:00,344.57,345.32,343.01,344.81,3232.0,344.57,345.32,343.01,344.81,3232.0
2022-09-28 10:00:00,345.19,345.82,344.08,345.82,3540.0,345.19,345.82,344.08,345.82,3540.0
2022-09-28 10:30:00,346.12,347.26,345.82,346.69,7727.0,346.12,347.26,345.82,346.69,7727.0
2022-09-28 11:00:00,346.29,348.86,346.23,348.25,4540.0,346.29,348.86,346.23,348.25,4540.0
2022-09-28 11:30:00,347.79,348.94,346.23,348.94,3524.0,347.79,348.94,346.23,348.94,3524.0
2022-09-28 12:00:00,348.68,349.87,348.48,349.4,3854.0,348.68,349.87,348.48,349.4,3854.0
2022-09-28 12:30:00,349.19,350.03,348.59,349.26,3146.0,349.19,350.03,348.59,349.26,3146.0
2022-09-28 13:00:00,349.23,350.01,348.79,349.18,5051.0,349.23,350.01,348.79,349.18,5051.0
2022-09-28 13:30:00,348.92,349.03,347.38,348.12,5342.0,348.92,349.03,347.38,348.12,5342.0
2022-09-28 14:00:00,347.82,348.2,347.34,347.93,2602.0,347.82,348.2,347.34,347.93,2602.0
2022-09-28 14:30:00,348.02,349.29,347.81,349.01,7497.0,348.02,349.29,347.81,349.01,7497.0
2022-09-28 15:00:00,349.63,350.36,349.48,349.98,2670.0,349.63,350.36,349.48,349.98,2670.0
2022-09-28 15:30:00,350.15,351.74,349.84,349.84,25440.0,350.15,351.74,349.84,349.84,25440.0
2022-09-29 09:30:00,345.64,345.64,341.03,342.91,11274.0,345.64,345.64,341.03,342.91,11274.0
2022-09-29 10:00:00,342.45,343.83,340.98,343.83,10159.0,342.45,343.83,340.98,343.83,10159.0
2022-09-29 10:30:00,343.57,344.75,342.94,344.16,3076.0,343.57,344.75,342.94,344.16,3076.0
2022-09-29 11:00:00,344.39,345.77,344.0,345.56,2887.0,344.39,345.77,344.0,345.56,2887.0
2022-09-29 11:30:00,345.38,347.6,344.99,346.88,2879.0,345.38,347.6,344.99,346.88,2879.0
2022-09-29 12:00:00,346.44,346.8,345.56,346.13,5854.0,346.44,346.8,345.56,346.13,5854.0
2022-09-29 12:30:00,345.59,346.59,344.79,344.79,2735.0,345.59,346.59,344.79,344.79,2735.0
2022-09-29 13:00:00,344.16,344.5,343.88,344.37,2665.0,344.16,344.5,343.88,344.37,2665.0
2022-09-29 13:30:00,343.98,344.34,342.67,342.68,3096.0,343.98,344.34,342.67,342.68,3096.0
2022-09-29 14:00:00,342.54,342.65,341.81,342.6,3120.0,342.54,342.65,341.81,342.6,3120.0
2022-09-29 14:30:00,342.63,342.86,341.58,341.58,4777.0,342.63,342.86,341.58,341.58,4777.0
2022-09-29 15:00:00,341.33,343.15,341.33,342.53,3164.0,341.33,343.15,341.33,342.53,3164.0
2022-09-29 15:30:00,342.98,345.29,342.98,344.38,29813.0,342.98,345.29,342.98,344.38,29813.0
2022-09-30 09:30:00,344.46,344.46,340.78,343.53,3584.0,344.46,344.46,340.78,343.53,3584.0
2022-09-30 10:00:00,343.13,344.58,342.87,344.51,8666.0,343.13,344.58,342.87,344.51,8666.0
2022-09-30 10:30:00,344.79,345.85,343.88,344.68,3225.0,344.79,345.85,343.88,344.68,3225.0
2022-09-30 11:00:00,345.43,346.8,345.43,346.41,4211.0,345.43,346.8,345.43,346.41,4211.0
2022-09-30 11:30:00,346.31,346.31,343.45,343.46,3290.0,346.31,346.31,343.45,343.46,3290.0
2022-09-30 12:00:00,343.48,343.48,341.34,341.62,13777.0,343.48,343.48,341.34,341.62,13777.0
2022-09-30 12:30:00,341.55,342.83,341.49,341.93,18029.0,341.55,342.83,341.49,341.93,18029.0
2022-09-30 13:00:00,341.81,342.67,341.57,342.45,11789.0,341.81,342.67,341.57,342.45,11789.0
2022-09-30 13:30:00,342.27,342.46,341.0,341.77,8188.0,342.27,342.46,341.0,341.77,8188.0
2022-09-30 14:00:00,341.5,342.12,340.26,340.26,4148.0,341.5,342.12,340.26,340.26,4148.0
2022-09-30 14:30:00,340.52,340.65,338.84,339.24,4199.0,340.52,340.65,338.84,339.24,4199.0
2022-09-30 15:00:00,340.2,340.2,338.35,338.88,8855.0,340.2,340.2,338.35,338.88,8855.0
2022-09-30 15:30:00,339.64,339.95,337.06,337.55,47795.0,339.64,339.95,337.06,337.55,47795.0
2022-10-03 09:30:00,341.78,344.17,338.84,341.34,21580.0,341.78,344.17,338.84,341.34,21580.0
2022-10-03 10:00:00,341.9,346.98,341.83,346.98,6991.0,341.9,346.98,341.83,346.98,6991.0
2022-10-03 10:30:00,346.73,346.75,345.43,346.56,4234.0,346.73,346.75,345.43,346.56,4234.0
2022-10-03 11:00:00,346.98,348.38,346.25,346.64,6508.0,346.98,348.38,346.25,346.64,6508.0
2022-10-03 11:30:00,346.77,347.09,345.3,345.94,13140.0,346.77,347.09,345.3,345.94,13140.0
2022-10-03 12:00:00,346.56,346.73,345.11,345.19,6141.0,346.56,346.73,345.11,345.19,6141.0
2022-10-03 12:30:00,344.98,345.63,344.39,345.37,8811.0,344.98,345.63,344.39,345.37,8811.0
2022-10-03 13:00:00,345.86,347.05,345.55,346.67,5041.0,345.86,347.05,345.55,346.67,5041.0
2022-10-03 13:30:00,346.79,347.97,346.79,347.29,7610.0,346.79,347.97,346.79,347.29,7610.0
2022-10-03 14:00:00,347.46,349.31,347.46,349.31,10519.0,347.46,349.31,347.46,349.31,10519.0
2022-10-03 14:30:00,349.05,349.28,348.09,348.33,27063.0,349.05,349.28,348.09,348.33,27063.0
2022-10-03 15:00:00,348.25,348.52,347.8,348.11,8356.0,348.25,348.52,347.8,348.11,8356.0
2022-10-03 15:30:00,348.06,348.14,346.56,347.53,50762.0,348.06,348.14,346.56,347.53,50762.0
2022-10-04 09:30:00,353.49,358.33,353.49,356.66,6703.0,353.49,358.33,353.49,356.66,6703.0
2022-10-04 10:00:00,358.57,358.57,356.69,357.32,6621.0,358.57,358.57,356.69,357.32,6621.0
2022-10-04 10:30:00,357.41,357.63,355.05,355.97,6274.0,357.41,357.63,355.05,355.97,6274.0
2022-10-04 11:00:00,356.03,357.15,355.9,356.54,5690.0,356.03,357.15,355.9,356.54,5690.0
2022-10-04 11:30:00,356.94,357.21,356.19,356.58,16536.0,356.94,357.21,356.19,356.58,16536.0
2022-10-04 12:00:00,356.95,357.4,356.28,357.28,16775.0,356.95,357.4,356.28,357.28,16775.0
2022-10-04 12:30:00,357.64,358.25,357.3,357.68,5140.0,357.64,358.25,357.3,357.68,5140.0
2022-10-04 13:00:00,357.88,357.9,355.9,356.52,2300.0,357.88,357.9,355.9,356.52,2300.0
2022-10-04 13:30:00,356.78,357.83,356.49,357.8,2552.0,356.78,357.83,356.49,357.8,2552.0
2022-10-04 14:00:00,357.71,357.71,355.36,355.36,5961.0,357.71,357.71,355.36,355.36,5961.0
2022-10-04 14:30:00,355.7,357.51,355.46,357.07,4998.0,355.7,357.51,355.46,357.07,4998.0
2022-10-04 15:00:00,356.94,357.19,355.95,356.88,5510.0,356.94,357.19,355.95,356.88,5510.0
2022-10-04 15:30:00,356.55,357.52,356.55,356.88,83789.0,356.55,357.52,356.55,356.88,83789.0
2022-10-05 09:30:00,352.88,355.36,352.88,355.13,2319.0,352.88,355.36,352.88,355.13,2319.0
2022-10-05 10:00:00,355.0,355.33,353.61,355.33,3956.0,355.0,355.33,353.61,355.33,3956.0
2022-10-05 10:30:00,354.4,355.15,352.74,352.74,2348.0,354.4,355.15,352.74,352.74,2348.0
2022-10-05 11:00:00,353.23,354.76,353.02,354.64,1849.0,353.23,354.76,353.02,354.64,1849.0
2022-10-05 11:30:00,355.17,355.59,355.06,355.46,1130.0,355.17,355.59,355.06,355.46,1130.0
2022-10-05 12:00:00,355.29,356.08,354.36,355.59,4895.0,355.29,356.08,354.36,355.59,4895.0
2022-10-05 12:30:00,355.39,356.47,355.17,356.09,2300.0,355.39,356.47,355.17,356.09,2300.0
2022-10-05 13:00:00,355.68,357.6,355.61,356.93,7380.0,355.68,357.6,355.61,356.93,7380.0
2022-10-05 13:30:00,356.84,356.93,355.59,355.6,7209.0,356.84,356.93,355.59,355.6,7209.0
2022-10-05 14:00:00,356.22,356.9,356.21,356.73,2959.0,356.22,356.9,356.21,356.73,2959.0
2022-10-05 14:30:00,356.67,356.93,356.32,356.93,2749.0,356.67,356.93,356.32,356.93,2749.0
2022-10-05 15:00:00,357.16,357.69,356.65,356.87,9315.0,357.16,357.69,356.65,356.87,9315.0
2022-10-05 15:30:00,356.94,357.17,353.7,354.01,46729.0,356.94,357.17,353.7,354.01,46729.0
2022-10-06 09:30:00,353.66,355.36,353.66,354.01,1560.0,353.66,355.36,353.66,354.01,1560.0
2022-10-06 10:00:00,353.79,354.76,353.04,353.04,2773.0,353.79,354.76,353.04,353.04,2773.0
2022-10-06 10:30:00,353.05,354.54,352.46,354.54,1705.0,353.05,354.54,352.46,354.54,1705.0
2022-10-06 11:00:00,354.73,355.08,354.18,354.73,1785.0,354.73,355.08,354.18,354.73,1785.0
2022-10-06 11:30:00,354.35,354.35,351.7,351.71,7801.0,354.35,354.35,351.7,351.71,7801.0
2022-10-06 12:00:00,351.46,351.9,350.89,351.53,8633.0,351.46,351.9,350.89,351.53,8633.0
2022-10-06 12:30:00,351.83,351.83,350.75,351.11,9235.0,351.83,351.83,350.75,351.11,9235.0
2022-10-06 13:00:00,351.36,351.65,350.67,351.65,8516.0,351.36,351.65,350.67,351.65,8516.0
2022-10-06 13:30:00,351.51,351.89,350.99,351.77,3092.0,351.51,351.89,350.99,351.77,3092.0
2022-10-06 14:00:00,351.51,351.84,350.2,350.2,5728.0,351.51,351.84,350.2,350.2,5728.0
2022-10-06 14:30:00,350.36,350.71,349.09,349.71,2995.0,350.36,350.71,349.09,349.71,2995.0
2022-10-06 15:00:00,349.61,350.04,348.68,350.04,6079.0,349.61,350.04,348.68,350.04,6079.0
2022-10-06 15:30:00,350.33,350.33,348.77,348.9,30170.0,350.33,350.33,348.77,348.9,30170.0
2022-10-07 09:30:00,344.82,344.82,341.22,341.22,2014.0,344.82,344.82,341.22,341.22,2014.0
2022-10-07 10:00:00,341.34,344.81,341.34,344.23,1917.0,341.34,344.81,341.34,344.23,1917.0
2022-10-07 10:30:00,344.3,345.41,343.47,344.88,1414.0,344.3,345.41,343.47,344.88,1414.0
2022-10-07 11:00:00,345.01,345.01,342.95,343.71,2105.0,345.01,345.01,342.95,343.71,2105.0
2022-10-07 11:30:00,343.07,343.07,341.18,341.84,4361.0,343.07,343.07,341.18,341.84,4361.0
2022-10-07 12:00:00,341.61,342.21,339.75,340.44,6891.0,341.61,342.21,339.75,340.44,6891.0
2022-10-07 12:30:00,340.3,340.3,339.17,339.77,1781.0,340.3,340.3,339.17,339.77,1781.0
2022-10-07 13:00:00,339.62,340.02,338.67,340.02,2505.0,339.62,340.02,338.67,340.02,2505.0
2022-10-07 13:30:00,339.61,340.63,339.43,339.62,4856.0,339.61,340.63,339.43,339.62,4856.0
2022-10-07 14:00:00,339.51,339.85,338.81,338.81,2505.0,339.51,339.85,338.81,338.81,2505.0
2022-10-07 14:30:00,338.86,339.59,338.86,339.58,16642.0,338.86,339.59,338.86,339.58,16642.0
2022-10-07 15:00:00,339.68,340.29,338.53,338.79,7242.0,339.68,340.29,338.53,338.79,7242.0
2022-10-07 15:30:00,338.71,341.13,338.49,340.39,23417.0,338.71,341.13,338.49,340.39,23417.0
2022-10-10 09:30:00,342.91,344.9,341.24,342.71,12954.0,342.91,344.9,341.24,342.71,12954.0
2022-10-10 10:00:00,342.84,343.34,341.02,342.79,3282.0,342.84,343.34,341.02,342.79,3282.0
2022-10-10 10:30:00,343.22,343.22,340.05,340.56,6400.0,343.22,343.22,340.05,340.56,6400.0
2022-10-10 11:00:00,339.9,341.19,339.68,340.6,6496.0,339.9,341.19,339.68,340.6,6496.0
2022-10-10 11:30:00,340.51,341.02,340.0,340.72,3487.0,340.51,341.02,340.0,340.72,3487.0
2022-10-10 12:00:00,340.38,340.55,338.05,338.06,2440.0,340.38,340.55,338.05,338.06,2440.0
2022-10-10 12:30:00,337.77,337.92,336.81,336.81,5118.0,337.77,337.92,336.81,336.81,5118.0
2022-10-10 13:00:00,336.62,337.41,336.21,336.81,3688.0,336.62,337.41,336.21,336.81,3688.0
2022-10-10 13:30:00,336.86,339.14,336.85,338.43,4537.0,336.86,339.14,336.85,338.43,4537.0
2022-10-10 14:00:00,338.2,338.55,337.42,337.98,4270.0,338.2,338.55,337.42,337.98,4270.0
2022-10-10 14:30:00,338.09,338.85,337.98,337.98,3706.0,338.09,338.85,337.98,337.98,3706.0
2022-10-10 15:00:00,338.56,339.56,337.69,338.27,3341.0,338.56,339.56,337.69,338.27,3341.0
2022-10-10 15:30:00,338.3,339.68,337.7,337.77,22912.0,338.3,339.68,337.7,337.77,22912.0
2022-10-11 09:30:00,337.34,339.4,332.46,333.06,6099.0,337.34,339.4,332.46,333.06,6099.0
2022-10-11 10:00:00,332.01,333.24,330.97,332.8,16174.0,332.01,333.24,330.97,332.8,16174.0
2022-10-11 10:30:00,332.98,336.1,332.12,335.99,9709.0,332.98,336.1,332.12,335.99,9709.0
2022-10-11 11:00:00,336.12,338.0,335.31,335.31,4039.0,336.12,338.0,335.31,335.31,4039.0
2022-10-11 11:30:00,336.18,338.92,336.17,338.18,3112.0,336.18,338.92,336.17,338.18,3112.0
2022-10-11 12:00:00,338.18,338.42,336.75,337.95,3570.0,338.18,338.42,336.75,337.95,3570.0
2022-10-11 12:30:00,337.99,339.6,337.98,338.99,8340.0,337.99,339.6,337.98,338.99,8340.0
2022-10-11 13:00:00,338.84,339.07,336.83,337.84,10361.0,338.84,339.07,336.83,337.84,10361.0
2022-10-11 13:30:00,337.35,337.96,336.99,337.0,3075.0,337.35,337.96,336.99,337.0,3075.0
2022-10-11 14:00:00,337.31,337.86,336.49,337.02,3981.0,337.31,337.86,336.49,337.02,3981.0
2022-10-11 14:30:00,336.41,336.97,332.71,332.71,7497.0,336.41,336.97,332.71,332.71,7497.0
2022-10-11 15:00:00,332.27,332.71,331.51,332.41,2243.0,332.27,332.71,331.51,332.41,2243.0
2022-10-11 15:30:00,332.71,333.91,332.08,333.01,21555.0,332.71,333.91,332.08,333.01,21555.0
2022-10-12 09:30:00,334.29,334.39,331.17,332.25,3761.0,334.29,334.39,331.17,332.25,3761.0
2022-10-12 10:00:00,332.76,333.43,331.58,332.24,6455.0,332.76,333.43,331.58,332.24,6455.0
2022-10-12 10:30:00,332.54,332.55,329.59,331.13,11794.0,332.54,332.55,329.59,331.13,11794.0
2022-10-12 11:00:00,331.15,331.92,330.9,331.1,2202.0,331.15,331.92,330.9,331.1,2202.0
2022-10-12 11:30:00,331.14,332.49,330.59,332.49,4361.0,331.14,332.49,330.59,332.49,4361.0
2022-10-12 12:00:00,332.78,332.8,331.91,332.05,1864.0,332.78,332.8,331.91,332.05,1864.0
2022-10-12 12:30:00,331.27,332.07,331.26,331.98,1127.0,331.27,332.07,331.26,331.98,1127.0
2022-10-12 13:00:00,331.66,332.32,331.66,332.16,2994.0,331.66,332.32,331.66,332.16,2994.0
2022-10-12 13:30:00,331.96,332.74,331.92,332.68,9377.0,331.96,332.74,331.92,332.68,9377.0
2022-10-12 14:00:00,333.21,334.68,332.97,334.66,5994.0,333.21,334.68,332.97,334.66,5994.0
2022-10-12 14:30:00,334.52,335.04,333.44,333.66,5529.0,334.52,335.04,333.44,333.66,5529.0
2022-10-12 15:00:00,333.31,334.15,333.19,334.04,3711.0,333.31,334.15,333.19,334.04,3711.0
2022-10-12 15:30:00,333.57,334.35,331.99,332.13,28794.0,333.57,334.35,331.99,332.13,28794.0
2022-10-13 09:30:00,325.68,328.7,325.0,326.57,24149.0,325.68,328.7,325.0,326.57,24149.0
2022-10-13 10:00:00,327.19,329.48,326.65,327.15,2304.0,327.19,329.48,326.65,327.15,2304.0
2022-10-13 10:30:00,327.24,329.2,326.97,328.55,3350.0,327.24,329.2,326.97,328.55,3350.0
2022-10-13 11:00:00,328.72,335.92,328.6,333.97,9698.0,328.72,335.92,328.6,333.97,9698.0
2022-10-13 11:30:00,333.48,338.61,333.39,335.61,3279.0,333.48,338.61,333.39,335.61,3279.0
2022-10-13 12:00:00,335.9,335.9,333.5,334.11,2795.0,335.9,335.9,333.5,334.11,2795.0
2022-10-13 12:30:00,333.44,335.76,333.32,335.47,7706.0,333.44,335.76,333.32,335.47,7706.0
2022-10-13 13:00:00,335.94,337.04,335.06,336.95,5346.0,335.94,337.04,335.06,336.95,5346.0
2022-10-13 13:30:00,337.0,337.59,336.31,337.04,9745.0,337.0,337.59,336.31,337.04,9745.0
2022-10-13 14:00:00,337.18,337.65,335.46,335.74,108169.0,337.18,337.65,335.46,335.74,108169.0
2022-10-13 14:30:00,335.85,339.5,335.85,339.5,183005.0,335.85,339.5,335.85,339.5,183005.0
2022-10-13 15:00:00,339.31,340.08,338.39,338.96,56399.0,339.31,340.08,338.39,338.96,56399.0
2022-10-13 15:30:00,339.14,341.24,338.43,341.23,77726.0,339.14,341.24,338.43,341.23,77726.0
2022-10-14 09:30:00,342.23,347.54,342.23,346.42,15072.0,342.23,347.54,342.23,346.42,15072.0
2022-10-14 10:00:00,346.09,346.09,338.47,339.01,10226.0,346.09,346.09,338.47,339.01,10226.0
2022-10-14 10:30:00,339.46,340.74,338.89,340.36,54030.0,339.46,340.74,338.89,340.36,54030.0
2022-10-14 11:00:00,341.06,341.68,337.41,337.57,8129.0,341.06,341.68,337.41,337.57,8129.0
2022-10-14 11:30:00,337.57,337.57,334.0,334.41,3938.0,337.57,337.57,334.0,334.41,3938.0
2022-10-14 12:00:00,333.6,334.19,332.91,334.1,1862.0,333.6,334.19,332.91,334.1,1862.0
2022-10-14 12:30:00,335.22,335.26,333.59,333.59,1392.0,335.22,335.26,333.59,333.59,1392.0
2022-10-14 13:00:00,333.68,334.44,333.11,333.63,1720.0,333.68,334.44,333.11,333.63,1720.0
2022-10-14 13:30:00,333.75,334.56,333.73,334.52,2859.0,333.75,334.56,333.73,334.52,2859.0
2022-10-14 14:00:00,334.99,335.26,333.41,333.99,3440.0,334.99,335.26,333.41,333.99,3440.0
2022-10-14 14:30:00,333.48,333.48,332.53,333.09,2510.0,333.48,333.48,332.53,333.09,2510.0
2022-10-14 15:00:00,333.49,333.9,332.0,333.23,4846.0,333.49,333.9,332.0,333.23,4846.0
2022-10-14 15:30:00,333.03,333.67,330.95,331.37,35594.0,333.03,333.67,330.95,331.37,35594.0
2022-10-17 09:30:00,336.0,340.2,336.0,338.74,2628.0,336.0,340.2,336.0,338.74,2628.0
2022-10-17 10:00:00,339.41,341.82,339.4,340.08,5188.0,339.41,341.82,339.4,340.08,5188.0
2022-10-17 10:30:00,340.44,341.0,338.84,339.9,6259.0,340.44,341.0,338.84,339.9,6259.0
2022-10-17 11:00:00,340.66,341.53,340.02,341.33,2831.0,340.66,341.53,340.02,341.33,2831.0
2022-10-17 11:30:00,341.81,342.14,341.72,341.77,1300.0,341.81,342.14,341.72,341.77,1300.0
2022-10-17 12:00:00,342.11,342.66,341.54,341.61,2385.0,342.11,342.66,341.54,341.61,2385.0
2022-10-17 12:30:00,341.88,341.88,340.79,341.46,2355.0,341.88,341.88,340.79,341.46,2355.0
2022-10-17 13:00:00,341.01,341.89,340.78,341.89,1533.0,341.01,341.89,340.78,341.89,1533.0
2022-10-17 13:30:00,341.54,342.35,341.35,342.03,1970.0,341.54,342.35,341.35,342.03,1970.0
2022-10-17 14:00:00,342.24,342.32,341.36,341.36,5558.0,342.24,342.32,341.36,341.36,5558.0
2022-10-17 14:30:00,341.22,342.5,341.12,342.16,8430.0,341.22,342.5,341.12,342.16,8430.0
2022-10-17 15:00:00,341.63,341.7,340.95,341.33,5538.0,341.63,341.7,340.95,341.33,5538.0
2022-10-17 15:30:00,341.26,341.78,340.72,341.35,47292.0,341.26,341.78,340.72,341.35,47292.0
2022-10-18 09:30:00,350.6,352.58,348.83,348.89,4849.0,350.6,352.58,348.83,348.89,4849.0
2022-10-18 10:00:00,350.0,351.41,348.6,349.15,3074.0,350.0,351.41,348.6,349.15,3074.0
2022-10-18 10:30:00,349.65,349.65,348.18,348.53,1911.0,349.65,349.65,348.18,348.53,1911.0
2022-10-18 11:00:00,348.24,349.3,345.43,346.89,9502.0,348.24,349.3,345.43,346.89,9502.0
2022-10-18 11:30:00,346.28,347.51,346.02,347.51,1610.0,346.28,347.51,346.02,347.51,1610.0
2022-10-18 12:00:00,347.35,348.61,346.56,348.26,11432.0,347.35,348.61,346.56,348.26,11432.0
2022-10-18 12:30:00,348.11,349.39,348.11,348.92,2176.0,348.11,349.39,348.11,348.92,2176.0
2022-10-18 13:00:00,348.59,348.97,347.15,348.58,2877.0,348.59,348.97,347.15,348.58,2877.0
2022-10-18 13:30:00,349.94,350.55,349.29,349.9,4779.0,349.94,350.55,349.29,349.9,4779.0
2022-10-18 14:00:00,349.81,349.81,348.6,349.08,4590.0,349.81,349.81,348.6,349.08,4590.0
2022-10-18 14:30:00,349.15,349.15,346.07,346.84,3102.0,349.15,349.15,346.07,346.84,3102.0
2022-10-18 15:00:00,346.59,347.23,346.11,347.23,2808.0,346.59,347.23,346.11,347.23,2808.0
2022-10-18 15:30:00,347.4,348.44,345.42,346.62,78848.0,347.4,348.44,345.42,346.62,78848.0
2022-10-19 09:30:00,343.42,347.7,343.42,345.96,6731.0,343.42,347.7,343.42,345.96,6731.0
2022-10-19 10:00:00,346.46,350.11,345.72,349.51,16395.0,346.46,350.11,345.72,349.51,16395.0
2022-10-19 10:30:00,349.69,349.7,346.88,346.88,2547.0,349.69,349.7,346.88,346.88,2547.0
2022-10-19 11:00:00,347.29,347.36,345.62,345.62,8397.0,347.29,347.36,345.62,345.62,8397.0
2022-10-19 11:30:00,346.28,347.62,345.13,347.17,3227.0,346.28,347.62,345.13,347.17,3227.0
2022-10-19 12:00:00,346.67,346.69,345.47,345.79,3507.0,346.67,346.69,345.47,345.79,3507.0
2022-10-19 12:30:00,346.23,346.43,344.54,344.94,4947.0,346.23,346.43,344.54,344.94,4947.0
2022-10-19 13:00:00,344.68,345.68,343.78,345.43,4100.0,344.68,345.68,343.78,345.43,4100.0
2022-10-19 13:30:00,345.41,345.59,344.79,345.53,2925.0,345.41,345.59,344.79,345.53,2925.0
2022-10-19 14:00:00,345.76,346.59,345.76,346.57,2754.0,345.76,346.59,345.76,346.57,2754.0
2022-10-19 14:30:00,347.08,347.09,345.75,346.0,2613.0,347.08,347.09,345.75,346.0,2613.0
2022-10-19 15:00:00,345.98,347.22,345.71,346.67,4322.0,345.98,347.22,345.71,346.67,4322.0
2022-10-19 15:30:00,346.82,348.66,346.6,348.6,16128.0,346.82,348.66,346.6,348.6,16128.0
2022-10-20 09:30:00,349.02,349.02,346.96,347.52,2211.0,349.02,349.02,346.96,347.52,2211.0
2022-10-20 10:00:00,347.83,349.49,347.83,348.23,2611.0,347.83,349.49,347.83,348.23,2611.0
2022-10-20 10:30:00,348.57,348.57,347.08,347.44,3132.0,348.57,348.57,347.08,347.44,3132.0
2022-10-20 11:00:00,347.87,347.87,345.6,345.6,2153.0,347.87,347.87,345.6,345.6,2153.0
2022-10-20 11:30:00,345.11,346.29,344.12,344.12,5014.0,345.11,346.29,344.12,344.12,5014.0
2022-10-20 12:00:00,344.28,344.4,341.89,341.89,3344.0,344.28,344.4,341.89,341.89,3344.0
2022-10-20 12:30:00,342.11,342.36,340.51,341.91,5699.0,342.11,342.36,340.51,341.91,5699.0
2022-10-20 13:00:00,341.81,341.81,340.25,340.45,2109.0,341.81,341.81,340.25,340.45,2109.0
2022-10-20 13:30:00,340.32,341.06,338.96,339.7,4926.0,340.32,341.06,338.96,339.7,4926.0
2022-10-20 14:00:00,340.04,340.3,339.47,340.15,7299.0,340.04,340.3,339.47,340.15,7299.0
2022-10-20 14:30:00,339.79,341.4,339.79,340.97,3786.0,339.79,341.4,339.79,340.97,3786.0
2022-10-20 15:00:00,340.82,341.69,340.1,340.6,5179.0,340.82,341.69,340.1,340.6,5179.0
2022-10-20 15:30:00,340.46,341.59,339.81,340.49,28188.0,340.46,341.59,339.81,340.49,28188.0
2022-10-21 09:30:00,341.65,344.82,340.82,344.82,18810.0,341.65,344.82,340.82,344.82,18810.0
2022-10-21 10:00:00,344.37,346.67,344.22,344.59,6316.0,344.37,346.67,344.22,344.59,6316.0
2022-10-21 10:30:00,344.83,344.83,342.36,343.08,5585.0,344.83,344.83,342.36,343.08,5585.0
2022-10-21 11:00:00,343.32,344.98,342.15,344.44,6730.0,343.32,344.98,342.15,344.44,6730.0
2022-10-21 11:30:00,345.36,347.51,345.0,347.43,3106.0,345.36,347.51,345.0,347.43,3106.0
2022-10-21 12:00:00,347.44,348.56,346.6,347.13,3412.0,347.44,348.56,346.6,347.13,3412.0
2022-10-21 12:30:00,346.81,348.92,346.81,348.0,3688.0,346.81,348.92,346.81,348.0,3688.0
2022-10-21 13:00:00,347.82,348.5,346.85,347.35,3221.0,347.82,348.5,346.85,347.35,3221.0
2022-10-21 13:30:00,347.59,349.17,347.59,349.17,21202.0,347.59,349.17,347.59,349.17,21202.0
2022-10-21 14:00:00,349.49,350.03,349.08,350.03,6653.0,349.49,350.03,349.08,350.03,6653.0
2022-10-21 14:30:00,350.3,350.3,349.33,349.97,11880.0,350.3,350.3,349.33,349.97,11880.0
2022-10-21 15:00:00,350.26,351.75,350.26,351.54,5794.0,350.26,351.75,350.26,351.54,5794.0
2022-10-21 15:30:00,351.68,352.0,350.16,350.48,33782.0,351.68,352.0,350.16,350.48,33782.0
2022-10-24 09:30:00,351.88,355.82,350.41,355.78,9274.0,351.88,355.82,350.41,355.78,9274.0
2022-10-24 10:00:00,354.35,354.35,349.87,352.4,12600.0,354.35,354.35,349.87,352.4,12600.0
2022-10-24 10:30:00,352.07,354.76,352.07,354.53,10056.0,352.07,354.76,352.07,354.53,10056.0
2022-10-24 11:00:00,354.44,355.5,353.6,354.91,14080.0,354.44,355.5,353.6,354.91,14080.0
2022-10-24 11:30:00,355.17,356.01,354.36,356.01,5060.0,355.17,356.01,354.36,356.01,5060.0
2022-10-24 12:00:00,355.73,356.76,355.55,356.06,4377.0,355.73,356.76,355.55,356.06,4377.0
2022-10-24 12:30:00,356.18,356.27,355.03,355.18,1510.0,356.18,356.27,355.03,355.18,1510.0
2022-10-24 13:00:00,354.84,355.34,354.03,354.32,2572.0,354.84,355.34,354.03,354.32,2572.0
2022-10-24 13:30:00,354.67,355.27,354.43,354.56,2037.0,354.67,355.27,354.43,354.56,2037.0
2022-10-24 14:00:00,355.02,355.35,354.5,354.93,2212.0,355.02,355.35,354.5,354.93,2212.0
2022-10-24 14:30:00,354.86,356.88,354.86,356.54,3475.0,354.86,356.88,354.86,356.54,3475.0
2022-10-24 15:00:00,356.69,356.8,356.36,356.55,7578.0,356.69,356.8,356.36,356.55,7578.0
2022-10-24 15:30:00,356.69,357.82,356.26,357.15,50011.0,356.69,357.82,356.26,357.15,50011.0
2022-10-25 09:30:00,358.34,360.71,355.53,359.14,26220.0,358.34,360.71,355.53,359.14,26220.0
2022-10-25 10:00:00,358.82,360.41,358.15,360.4,10339.0,358.82,360.41,358.15,360.4,10339.0
2022-10-25 10:30:00,359.99,360.54,359.33,359.79,7223.0,359.99,360.54,359.33,359.79,7223.0
2022-10-25 11:00:00,359.64,362.09,359.4,360.71,7656.0,359.64,362.09,359.4,360.71,7656.0
2022-10-25 11:30:00,360.88,360.89,359.59,360.26,6475.0,360.88,360.89,359.59,360.26,6475.0
2022-10-25 12:00:00,360.09,360.66,359.69,360.02,4292.0,360.09,360.66,359.69,360.02,4292.0
2022-10-25 12:30:00,359.92,359.92,359.32,359.32,2731.0,359.92,359.92,359.32,359.32,2731.0
2022-10-25 13:00:00,359.36,360.11,359.28,360.0,4694.0,359.36,360.11,359.28,360.0,4694.0
2022-10-25 13:30:00,360.3,361.1,360.04,361.1,4154.0,360.3,361.1,360.04,361.1,4154.0
2022-10-25 14:00:00,361.18,361.6,360.49,360.57,3663.0,361.18,361.6,360.49,360.57,3663.0
2022-10-25 14:30:00,360.47,360.84,359.03,360.29,7248.0,360.47,360.84,359.03,360.29,7248.0
2022-10-25 15:00:00,360.04,361.35,360.04,361.25,10213.0,360.04,361.35,360.04,361.25,10213.0
2022-10-25 15:30:00,361.43,361.94,360.09,360.37,35027.0,361.43,361.94,360.09,360.37,35027.0
2022-10-26 09:30:00,365.0,376.31,360.28,368.0,21361.0,365.0,376.31,360.28,368.0,21361.0
2022-10-26 10:00:00,368.04,374.3,368.0,372.5,13844.0,368.04,374.3,368.0,372.5,13844.0
2022-10-26 10:30:00,372.47,376.56,369.21,375.04,14088.0,372.47,376.56,369.21,375.04,14088.0
2022-10-26 11:00:00,376.03,382.28,376.02,381.54,12383.0,376.03,382.28,376.02,381.54,12383.0
2022-10-26 11:30:00,381.5,381.79,379.22,381.15,23895.0,381.5,381.79,379.22,381.15,23895.0
2022-10-26 12:00:00,381.17,382.09,376.19,376.97,6130.0,381.17,382.09,376.19,376.97,6130.0
2022-10-26 12:30:00,377.01,377.71,376.17,377.71,9905.0,377.01,377.71,376.17,377.71,9905.0
2022-10-26 13:00:00,377.54,379.06,377.38,377.38,15157.0,377.54,379.06,377.38,377.38,15157.0
2022-10-26 13:30:00,377.7,377.77,375.48,376.81,10409.0,377.7,377.77,375.48,376.81,10409.0
2022-10-26 14:00:00,378.03,378.31,376.53,376.53,8019.0,378.03,378.31,376.53,376.53,8019.0
2022-10-26 14:30:00,376.15,377.74,376.15,377.74,7263.0,376.15,377.74,376.15,377.74,7263.0
2022-10-26 15:00:00,377.56,377.59,375.59,376.63,11081.0,377.56,377.59,375.59,376.63,11081.0
2022-10-26 15:30:00,377.18,379.44,376.59,377.06,43667.0,377.18,379.44,376.59,377.06,43667.0
2022-10-27 09:30:00,380.82,381.54,378.99,379.69,8222.0,380.82,381.54,378.99,379.69,8222.0
2022-10-27 10:00:00,380.25,381.75,379.92,381.05,10219.0,380.25,381.75,379.92,381.05,10219.0
2022-10-27 10:30:00,381.55,383.0,380.74,381.85,11017.0,381.55,383.0,380.74,381.85,11017.0
2022-10-27 11:00:00,381.36,383.37,381.32,382.72,9031.0,381.36,383.37,381.32,382.72,9031.0
2022-10-27 11:30:00,383.33,383.64,381.87,382.6,15755.0,383.33,383.64,381.87,382.6,15755.0
2022-10-27 12:00:00,382.31,383.94,382.31,382.62,4555.0,382.31,383.94,382.31,382.62,4555.0
2022-10-27 12:30:00,383.03,383.89,382.65,383.28,11433.0,383.03,383.89,382.65,383.28,11433.0
2022-10-27 13:00:00,383.28,383.91,382.54,382.96,13500.0,383.28,383.91,382.54,382.96,13500.0
2022-10-27 13:30:00,383.29,383.29,380.55,380.55,6832.0,383.29,383.29,380.55,380.55,6832.0
2022-10-27 14:00:00,380.7,380.72,379.63,380.21,8160.0,380.7,380.72,379.63,380.21,8160.0
2022-10-27 14:30:00,379.98,380.81,379.26,379.63,12031.0,379.98,380.81,379.26,379.63,12031.0
2022-10-27 15:00:00,379.86,380.66,379.31,380.66,14002.0,379.86,380.66,379.31,380.66,14002.0
2022-10-27 15:30:00,380.78,381.89,379.38,379.7,34612.0,380.78,381.89,379.38,379.7,34612.0
2022-10-28 09:30:00,382.0,385.32,380.15,383.53,11213.0,382.0,385.32,380.15,383.53,11213.0
2022-10-28 10:00:00,383.51,385.51,381.91,385.17,12416.0,383.51,385.51,381.91,385.17,12416.0
2022-10-28 10:30:00,385.33,387.68,385.17,387.38,6497.0,385.33,387.68,385.17,387.38,6497.0
2022-10-28 11:00:00,387.62,389.85,387.21,389.37,4376.0,387.62,389.85,387.21,389.37,4376.0
2022-10-28 11:30:00,389.68,391.52,389.26,391.24,5125.0,389.68,391.52,389.26,391.24,5125.0
2022-10-28 12:00:00,391.21,393.33,390.86,393.33,9043.0,391.21,393.33,390.86,393.33,9043.0
2022-10-28 12:30:00,393.33,393.83,392.74,393.02,12547.0,393.33,393.83,392.74,393.02,12547.0
2022-10-28 13:00:00,393.01,393.01,392.33,392.61,10127.0,393.01,393.01,392.33,392.61,10127.0
2022-10-28 13:30:00,392.79,394.46,392.79,393.92,13770.0,392.79,394.46,392.79,393.92,13770.0
2022-10-28 14:00:00,394.12,394.32,392.51,392.74,7000.0,394.12,394.32,392.51,392.74,7000.0
2022-10-28 14:30:00,392.72,394.48,392.62,394.4,8878.0,392.72,394.48,392.62,394.4,8878.0
2022-10-28 15:00:00,394.4,395.01,394.35,394.97,19780.0,394.4,395.01,394.35,394.97,19780.0
2022-10-28 15:30:00,394.84,395.37,392.98,394.95,81639.0,394.84,395.37,392.98,394.95,81639.0
2022-10-31 09:30:00,392.45,395.84,392.45,394.25,13089.0,392.45,395.84,392.45,394.25,13089.0
2022-10-31 10:00:00,394.17,395.9,392.5,395.25,16325.0,394.17,395.9,392.5,395.25,16325.0
2022-10-31 10:30:00,395.25,396.07,393.76,394.84,22987.0,395.25,396.07,393.76,394.84,22987.0
2022-10-31 11:00:00,394.84,395.33,393.91,394.31,13459.0,394.84,395.33,393.91,394.31,13459.0
2022-10-31 11:30:00,394.31,396.86,394.15,395.63,23568.0,394.31,396.86,394.15,395.63,23568.0
2022-10-31 12:00:00,395.46,396.54,394.99,395.86,13553.0,395.46,396.54,394.99,395.86,13553.0
2022-10-31 12:30:00,395.71,395.89,394.29,395.59,10093.0,395.71,395.89,394.29,395.59,10093.0
2022-10-31 13:00:00,395.61,397.42,395.1,397.4,7629.0,395.61,397.42,395.1,397.4,7629.0
2022-10-31 13:30:00,397.57,398.17,397.0,397.19,8002.0,397.57,398.17,397.0,397.19,8002.0
2022-10-31 14:00:00,397.23,399.55,396.99,399.51,17615.0,397.23,399.55,396.99,399.51,17615.0
2022-10-31 14:30:00,399.46,401.11,398.17,398.17,51690.0,399.46,401.11,398.17,398.17,51690.0
2022-10-31 15:00:00,398.27,399.27,397.39,399.27,27859.0,398.27,399.27,397.39,399.27,27859.0
2022-10-31 15:30:00,399.11,399.46,397.67,398.06,66509.0,399.11,399.46,397.67,398.06,66509.0
2022-11-01 09:30:00,401.75,401.92,398.84,401.8,7609.0,401.75,401.92,398.84,401.8,7609.0
2022-11-01 10:00:00,401.76,401.89,399.95,400.72,14690.0,401.76,401.89,399.95,400.72,14690.0
2022-11-01 10:30:00,400.67,400.97,399.0,399.0,13933.0,400.67,400.97,399.0,399.0,13933.0
2022-11-01 11:00:00,399.39,400.07,398.7,399.29,13671.0,399.39,400.07,398.7,399.29,13671.0
2022-11-01 11:30:00,399.49,399.86,398.39,399.37,8837.0,399.49,399.86,398.39,399.37,8837.0
2022-11-01 12:00:00,399.09,400.0,399.09,399.51,9933.0,399.09,400.0,399.09,399.51,9933.0
2022-11-01 12:30:00,399.31,400.32,399.23,400.14,6040.0,399.31,400.32,399.23,400.14,6040.0
2022-11-01 13:00:00,400.53,400.53,399.78,399.85,3010.0,400.53,400.53,399.78,399.85,3010.0
2022-11-01 13:30:00,399.8,400.52,399.63,400.52,5250.0,399.8,400.52,399.63,400.52,5250.0
2022-11-01 14:00:00,400.43,401.06,400.14,400.85,6486.0,400.43,401.06,400.14,400.85,6486.0
2022-11-01 14:30:00,401.0,402.45,400.57,402.44,10024.0,401.0,402.45,400.57,402.44,10024.0
2022-11-01 15:00:00,402.05,402.43,401.84,401.85,9956.0,402.05,402.43,401.84,401.85,9956.0
2022-11-01 15:30:00,401.93,402.79,400.86,400.97,38444.0,401.93,402.79,400.86,400.97,38444.0
2022-11-02 09:30:00,400.28,400.28,394.6,396.23,5300.0,400.28,400.28,394.6,396.23,5300.0
2022-11-02 10:00:00,396.43,396.66,393.53,393.91,11098.0,396.43,396.66,393.53,393.91,11098.0
2022-11-02 10:30:00,394.37,396.03,394.37,395.42,3611.0,394.37,396.03,394.37,395.42,3611.0
2022-11-02 11:00:00,395.3,396.45,395.3,396.25,10664.0,395.3,396.45,395.3,396.25,10664.0
2022-11-02 11:30:00,396.25,396.82,395.96,395.96,2100.0,396.25,396.82,395.96,395.96,2100.0
2022-11-02 12:00:00,396.03,396.48,394.19,394.19,8053.0,396.03,396.48,394.19,394.19,8053.0
2022-11-02 12:30:00,394.3,395.33,393.63,395.33,4959.0,394.3,395.33,393.63,395.33,4959.0
2022-11-02 13:00:00,395.45,396.18,395.06,395.29,4626.0,395.45,396.18,395.06,395.29,4626.0
2022-11-02 13:30:00,395.23,396.67,395.23,395.94,3520.0,395.23,396.67,395.23,395.94,3520.0
2022-11-02 14:00:00,396.0,401.32,395.0,401.1,12258.0,396.0,401.32,395.0,401.1,12258.0
2022-11-02 14:30:00,401.61,403.05,395.41,398.54,35851.0,401.61,403.05,395.41,398.54,35851.0
2022-11-02 15:00:00,397.86,400.15,392.17,392.81,19113.0,397.86,400.15,392.17,392.81,19113.0
2022-11-02 15:30:00,392.39,392.7,390.42,390.68,89068.0,392.39,392.7,390.42,390.68,89068.0
2022-11-03 09:30:00,384.77,387.14,382.8,386.9,7180.0,384.77,387.14,382.8,386.9,7180.0
2022-11-03 10:00:00,388.18,389.25,387.5,388.65,7596.0,388.18,389.25,387.5,388.65,7596.0
2022-11-03 10:30:00,388.42,390.88,387.7,390.57,20656.0,388.42,390.88,387.7,390.57,20656.0
2022-11-03 11:00:00,390.16,390.56,387.13,388.17,50578.0,390.16,390.56,387.13,388.17,50578.0
2022-11-03 11:30:00,387.54,388.25,387.0,387.55,15678.0,387.54,388.25,387.0,387.55,15678.0
2022-11-03 12:00:00,388.02,390.72,388.01,390.37,5997.0,388.02,390.72,388.01,390.37,5997.0
2022-11-03 12:30:00,390.27,391.93,390.12,391.13,9161.0,390.27,391.93,390.12,391.13,9161.0
2022-11-03 13:00:00,391.01,391.38,390.38,390.39,7585.0,391.01,391.38,390.38,390.39,7585.0
2022-11-03 13:30:00,389.6,389.62,388.27,388.84,11633.0,389.6,389.62,388.27,388.84,11633.0
2022-11-03 14:00:00,388.69,391.05,388.32,390.78,6724.0,388.69,391.05,388.32,390.78,6724.0
2022-11-03 14:30:00,391.02,391.2,390.3,390.3,11985.0,391.02,391.2,390.3,390.3,11985.0
2022-11-03 15:00:00,390.79,392.45,390.66,392.08,8022.0,390.79,392.45,390.66,392.08,8022.0
2022-11-03 15:30:00,392.08,392.77,390.73,391.11,51793.0,392.08,392.77,390.73,391.11,51793.0
2022-11-04 09:30:00,395.52,399.64,395.52,399.34,15112.0,395.52,399.64,395.52,399.34,15112.0
2022-11-04 10:00:00,399.58,401.51,398.26,401.51,4936.0,399.58,401.51,398.26,401.51,4936.0
2022-11-04 10:30:00,401.5,401.51,399.59,399.98,13216.0,401.5,401.51,399.59,399.98,13216.0
2022-11-04 11:00:00,400.49,402.56,400.32,400.42,7243.0,400.49,402.56,400.32,400.42,7243.0
2022-11-04 11:30:00,399.93,400.15,396.14,396.53,13528.0,399.93,400.15,396.14,396.53,13528.0
2022-11-04 12:00:00,395.56,396.81,393.39,396.42,4593.0,395.56,396.81,393.39,396.42,4593.0
2022-11-04 12:30:00,396.03,396.16,393.26,395.01,10377.0,396.03,396.16,393.26,395.01,10377.0
2022-11-04 13:00:00,394.37,395.05,393.07,393.64,4511.0,394.37,395.05,393.07,393.64,4511.0
2022-11-04 13:30:00,393.97,394.62,392.25,393.09,4649.0,393.97,394.62,392.25,393.09,4649.0
2022-11-04 14:00:00,393.0,396.06,392.58,396.06,5425.0,393.0,396.06,392.58,396.06,5425.0
2022-11-04 14:30:00,395.65,397.09,394.73,396.13,9317.0,395.65,397.09,394.73,396.13,9317.0
2022-11-04 15:00:00,396.03,396.98,395.0,395.16,13004.0,396.03,396.98,395.0,395.16,13004.0
2022-11-04 15:30:00,395.37,396.26,394.0,395.56,40907.0,395.37,396.26,394.0,395.56,40907.0
2022-11-07 09:30:00,396.65,397.27,393.28,394.47,7032.0,396.65,397.27,393.28,394.47,7032.0
2022-11-07 10:00:00,394.88,398.46,394.52,396.75,7509.0,394.88,398.46,394.52,396.75,7509.0
2022-11-07 10:30:00,397.0,398.22,396.28,397.8,10242.0,397.0,398.22,396.28,397.8,10242.0
2022-11-07 11:00:00,397.76,398.65,397.55,398.65,12479.0,397.76,398.65,397.55,398.65,12479.0
2022-11-07 11:30:00,398.63,399.51,397.5,398.26,18466.0,398.63,399.51,397.5,398.26,18466.0
2022-11-07 12:00:00,397.89,400.02,397.61,399.86,12343.0,397.89,400.02,397.61,399.86,12343.0
2022-11-07 12:30:00,399.96,400.37,399.71,400.0,4030.0,399.96,400.37,399.71,400.0,4030.0
2022-11-07 13:00:00,400.59,402.56,400.17,402.03,9717.0,400.59,402.56,400.17,402.03,9717.0
2022-11-07 13:30:00,402.44,402.44,400.95,401.05,1975.0,402.44,402.44,400.95,401.05,1975.0
2022-11-07 14:00:00,401.27,403.24,401.27,403.11,4693.0,401.27,403.24,401.27,403.11,4693.0
2022-11-07 14:30:00,403.37,404.31,403.31,404.03,13309.0,403.37,404.31,403.31,404.03,13309.0
2022-11-07 15:00:00,404.23,405.99,404.09,405.99,5381.0,404.23,405.99,404.09,405.99,5381.0
2022-11-07 15:30:00,406.0,408.3,405.39,408.28,50426.0,406.0,408.3,405.39,408.28,50426.0
2022-11-08 09:30:00,410.0,411.61,408.31,408.62,3193.0,410.0,411.61,408.31,408.62,3193.0
2022-11-08 10:00:00,409.11,409.86,408.04,409.5,2793.0,409.11,409.86,408.04,409.5,2793.0
2022-11-08 10:30:00,409.64,411.95,409.48,411.59,8221.0,409.64,411.95,409.48,411.59,8221.0
2022-11-08 11:00:00,411.58,413.11,410.65,412.87,8126.0,411.58,413.11,410.65,412.87,8126.0
2022-11-08 11:30:00,412.42,412.58,410.99,411.46,10539.0,412.42,412.58,410.99,411.46,10539.0
2022-11-08 12:00:00,411.45,411.65,410.43,410.95,9817.0,411.45,411.65,410.43,410.95,9817.0
2022-11-08 12:30:00,411.0,411.66,410.1,411.36,10754.0,411.0,411.66,410.1,411.36,10754.0
2022-11-08 13:00:00,411.61,411.61,407.64,407.65,30895.0,411.61,411.61,407.64,407.65,30895.0
2022-11-08 13:30:00,406.9,409.82,406.19,406.27,27693.0,406.9,409.82,406.19,406.27,27693.0
2022-11-08 14:00:00,407.04,409.17,404.55,404.75,63709.0,407.04,409.17,404.55,404.75,63709.0
2022-11-08 14:30:00,404.51,407.99,403.72,407.71,12197.0,404.51,407.99,403.72,407.71,12197.0
2022-11-08 15:00:00,407.91,409.55,407.52,409.31,29532.0,407.91,409.55,407.52,409.31,29532.0
2022-11-08 15:30:00,409.25,411.18,407.89,408.46,50038.0,409.25,411.18,407.89,408.46,50038.0
2022-11-09 09:30:00,406.16,406.47,402.86,402.86,6127.0,406.16,406.47,402.86,402.86,6127.0
2022-11-09 10:00:00,403.63,406.8,402.53,405.94,3452.0,403.63,406.8,402.53,405.94,3452.0
2022-11-09 10:30:00,406.07,406.07,404.0,405.06,3930.0,406.07,406.07,404.0,405.06,3930.0
2022-11-09 11:00:00,405.25,407.41,405.25,407.14,2873.0,405.25,407.41,405.25,407.14,2873.0
2022-11-09 11:30:00,406.29,407.35,405.33,406.84,3612.0,406.29,407.35,405.33,406.84,3612.0
2022-11-09 12:00:00,407.06,407.06,405.53,405.66,3813.0,407.06,407.06,405.53,405.66,3813.0
2022-11-09 12:30:00,405.9,407.03,405.89,406.78,6559.0,405.9,407.03,405.89,406.78,6559.0
2022-11-09 13:00:00,406.77,408.08,406.46,407.63,6470.0,406.77,408.08,406.46,407.63,6470.0
2022-11-09 13:30:00,407.39,407.49,405.1,405.59,10916.0,407.39,407.49,405.1,405.59,10916.0
2022-11-09 14:00:00,405.85,406.42,405.75,405.77,3675.0,405.85,406.42,405.75,405.77,3675.0
2022-11-09 14:30:00,405.75,405.76,404.03,404.63,9620.0,405.75,405.76,404.03,404.63,9620.0
2022-11-09 15:00:00,404.86,406.07,404.67,405.76,12282.0,404.86,406.07,404.67,405.76,12282.0
2022-11-09 15:30:00,405.66,406.59,404.94,405.69,44670.0,405.66,406.59,404.94,405.69,44670.0
2022-11-10 09:30:00,418.6,419.4,415.82,417.31,8583.0,418.6,419.4,415.82,417.31,8583.0
2022-11-10 10:00:00,418.26,418.6,415.89,417.47,4890.0,418.26,418.6,415.89,417.47,4890.0
2022-11-10 10:30:00,417.8,419.51,416.5,419.51,9819.0,417.8,419.51,416.5,419.51,9819.0
2022-11-10 11:00:00,419.88,420.56,418.7,420.45,11056.0,419.88,420.56,418.7,420.45,11056.0
2022-11-10 11:30:00,420.61,421.48,419.0,420.02,6569.0,420.61,421.48,419.0,420.02,6569.0
2022-11-10 12:00:00,419.26,419.73,418.31,418.46,3241.0,419.26,419.73,418.31,418.46,3241.0
2022-11-10 12:30:00,418.49,418.77,417.61,417.95,5385.0,418.49,418.77,417.61,417.95,5385.0
2022-11-10 13:00:00,418.37,418.72,417.57,418.21,2414.0,418.37,418.72,417.57,418.21,2414.0
2022-11-10 13:30:00,418.14,420.2,418.07,419.35,10390.0,418.14,420.2,418.07,419.35,10390.0
2022-11-10 14:00:00,419.76,420.33,419.04,420.33,12501.0,419.76,420.33,419.04,420.33,12501.0
2022-11-10 14:30:00,420.33,420.38,419.48,420.28,5215.0,420.33,420.38,419.48,420.28,5215.0
2022-11-10 15:00:00,420.06,422.46,420.06,421.56,14550.0,420.06,422.46,420.06,421.56,14550.0
2022-11-10 15:30:00,421.39,421.79,419.87,421.14,38837.0,421.39,421.79,419.87,421.14,38837.0
2022-11-11 09:30:00,419.2,419.2,416.87,418.8,5559.0,419.2,419.2,416.87,418.8,5559.0
2022-11-11 10:00:00,417.94,420.23,417.07,418.69,10125.0,417.94,420.23,417.07,418.69,10125.0
2022-11-11 10:30:00,418.83,418.94,415.25,415.85,5868.0,418.83,418.94,415.25,415.85,5868.0
2022-11-11 11:00:00,415.62,416.37,414.15,415.06,3718.0,415.62,416.37,414.15,415.06,3718.0
2022-11-11 11:30:00,415.08,415.54,412.71,413.31,5870.0,415.08,415.54,412.71,413.31,5870.0
2022-11-11 12:00:00,413.24,414.44,412.69,413.73,4433.0,413.24,414.44,412.69,413.73,4433.0
2022-11-11 12:30:00,413.77,413.83,410.06,410.94,9505.0,413.77,413.83,410.06,410.94,9505.0
2022-11-11 13:00:00,410.94,412.33,410.7,411.85,3150.0,410.94,412.33,410.7,411.85,3150.0
2022-11-11 13:30:00,411.81,413.97,411.54,413.96,6954.0,411.81,413.97,411.54,413.96,6954.0
2022-11-11 14:00:00,414.13,416.49,414.0,415.49,5614.0,414.13,416.49,414.0,415.49,5614.0
2022-11-11 14:30:00,416.11,416.45,415.12,416.04,5094.0,416.11,416.45,415.12,416.04,5094.0
2022-11-11 15:00:00,415.94,415.97,413.37,414.25,6077.0,415.94,415.97,413.37,414.25,6077.0
2022-11-11 15:30:00,414.43,414.8,412.49,412.93,26937.0,414.43,414.8,412.49,412.93,26937.0
2022-11-14 09:30:00,411.57,417.48,411.57,415.77,9073.0,411.57,417.48,411.57,415.77,9073.0
2022-11-14 10:00:00,417.2,418.36,415.57,415.58,22303.0,417.2,418.36,415.57,415.58,22303.0
2022-11-14 10:30:00,414.81,415.25,410.75,410.83,14492.0,414.81,415.25,410.75,410.83,14492.0
2022-11-14 11:00:00,411.42,411.69,409.71,409.78,6823.0,411.42,411.69,409.71,409.78,6823.0
2022-11-14 11:30:00,409.57,411.3,409.0,410.65,5085.0,409.57,411.3,409.0,410.65,5085.0
2022-11-14 12:00:00,410.69,410.74,409.2,409.43,5075.0,410.69,410.74,409.2,409.43,5075.0
2022-11-14 12:30:00,409.86,411.27,409.85,410.77,3771.0,409.86,411.27,409.85,410.77,3771.0
2022-11-14 13:00:00,410.75,413.31,410.74,413.31,1720.0,410.75,413.31,410.74,413.31,1720.0
2022-11-14 13:30:00,413.38,413.38,411.89,412.27,10346.0,413.38,413.38,411.89,412.27,10346.0
2022-11-14 14:00:00,412.11,412.5,410.66,411.12,10206.0,412.11,412.5,410.66,411.12,10206.0
2022-11-14 14:30:00,411.18,411.28,408.89,409.0,14435.0,411.18,411.28,408.89,409.0,14435.0
2022-11-14 15:00:00,409.24,409.95,407.16,407.85,14317.0,409.24,409.95,407.16,407.85,14317.0
2022-11-14 15:30:00,407.59,408.11,406.37,406.73,29342.0,407.59,408.11,406.37,406.73,29342.0
2022-11-15 09:30:00,412.59,412.59,407.59,409.35,8385.0,412.59,412.59,407.59,409.35,8385.0
2022-11-15 10:00:00,409.94,409.94,407.01,407.85,2126.0,409.94,409.94,407.01,407.85,2126.0
2022-11-15 10:30:00,409.24,411.4,408.97,410.82,2069.0,409.24,411.4,408.97,410.82,2069.0
2022-11-15 11:00:00,410.56,410.69,408.45,408.45,3875.0,410.56,410.69,408.45,408.45,3875.0
2022-11-15 11:30:00,409.07,410.63,409.07,410.0,2532.0,409.07,410.63,409.07,410.0,2532.0
2022-11-15 12:00:00,409.79,410.11,409.24,409.3,5179.0,409.79,410.11,409.24,409.3,5179.0
2022-11-15 12:30:00,409.79,410.11,409.18,410.0,7076.0,409.79,410.11,409.18,410.0,7076.0
2022-11-15 13:00:00,410.13,410.16,407.5,407.5,5177.0,410.13,410.16,407.5,407.5,5177.0
2022-11-15 13:30:00,406.81,409.32,406.26,409.32,2634.0,406.81,409.32,406.26,409.32,2634.0
2022-11-15 14:00:00,408.46,410.22,407.14,409.63,5707.0,408.46,410.22,407.14,409.63,5707.0
2022-11-15 14:30:00,409.85,412.41,409.23,412.41,22350.0,409.85,412.41,409.23,412.41,22350.0
2022-11-15 15:00:00,412.23,413.16,411.69,412.74,13011.0,412.23,413.16,411.69,412.74,13011.0
2022-11-15 15:30:00,412.78,413.3,411.02,413.27,55675.0,412.78,413.3,411.02,413.27,55675.0
2022-11-16 09:30:00,412.85,414.83,412.43,413.78,4325.0,412.85,414.83,412.43,413.78,4325.0
2022-11-16 10:00:00,414.65,414.81,413.07,414.71,7112.0,414.65,414.81,413.07,414.71,7112.0
2022-11-16 10:30:00,415.04,415.9,414.37,415.9,2672.0,415.04,415.9,414.37,415.9,2672.0
2022-11-16 11:00:00,415.53,416.48,414.96,416.48,2131.0,415.53,416.48,414.96,416.48,2131.0
2022-11-16 11:30:00,415.65,415.97,414.0,414.0,3429.0,415.65,415.97,414.0,414.0,3429.0
2022-11-16 12:00:00,413.71,414.07,413.67,413.98,1969.0,413.71,414.07,413.67,413.98,1969.0
2022-11-16 12:30:00,414.28,416.56,414.28,415.27,6587.0,414.28,416.56,414.28,415.27,6587.0
2022-11-16 13:00:00,414.66,414.81,414.14,414.54,2692.0,414.66,414.81,414.14,414.54,2692.0
2022-11-16 13:30:00,414.19,414.19,412.07,412.32,3898.0,414.19,414.19,412.07,412.32,3898.0
2022-11-16 14:00:00,412.35,412.94,411.93,412.47,3447.0,412.35,412.94,411.93,412.47,3447.0
2022-11-16 14:30:00,412.45,414.0,411.84,413.42,5242.0,412.45,414.0,411.84,413.42,5242.0
2022-11-16 15:00:00,413.99,414.0,412.99,413.63,14863.0,413.99,414.0,412.99,413.63,14863.0
2022-11-16 15:30:00,413.38,414.64,413.36,414.56,33875.0,413.38,414.64,413.36,414.56,33875.0
2022-11-17 09:30:00,410.13,411.62,407.67,408.23,2505.0,410.13,411.62,407.67,408.23,2505.0
2022-11-17 10:00:00,407.48,408.58,406.44,407.17,2900.0,407.48,408.58,406.44,407.17,2900.0
2022-11-17 10:30:00,407.41,407.47,405.55,406.18,2141.0,407.41,407.47,405.55,406.18,2141.0
2022-11-17 11:00:00,405.98,406.06,404.85,405.31,5623.0,405.98,406.06,404.85,405.31,5623.0
2022-11-17 11:30:00,404.86,405.21,403.9,404.6,5899.0,404.86,405.21,403.9,404.6,5899.0
2022-11-17 12:00:00,405.55,407.74,405.55,407.46,2382.0,405.55,407.74,405.55,407.46,2382.0
2022-11-17 12:30:00,407.33,408.2,407.33,407.73,836.0,407.33,408.2,407.33,407.73,836.0
2022-11-17 13:00:00,408.0,408.44,407.71,408.04,2041.0,408.0,408.44,407.71,408.04,2041.0
2022-11-17 13:30:00,408.06,408.33,407.1,408.33,1594.0,408.06,408.33,407.1,408.33,1594.0
2022-11-17 14:00:00,408.28,408.51,406.61,407.0,7101.0,408.28,408.51,406.61,407.0,7101.0
2022-11-17 14:30:00,406.86,407.0,405.93,406.2,5146.0,406.86,407.0,405.93,406.2,5146.0
2022-11-17 15:00:00,406.21,406.54,404.84,404.86,4244.0,406.21,406.54,404.84,404.86,4244.0
2022-11-17 15:30:00,405.04,405.99,404.45,405.0,42179.0,405.04,405.99,404.45,405.0,42179.0
2022-11-18 09:30:00,410.3,410.3,407.37,409.85,18661.0,410.3,410.3,407.37,409.85,18661.0
2022-11-18 10:00:00,409.05,409.47,406.45,407.24,35950.0,409.05,409.47,406.45,407.24,35950.0
2022-11-18 10:30:00,407.26,409.55,406.22,406.59,32763.0,407.26,409.55,406.22,406.59,32763.0
2022-11-18 11:00:00,406.55,408.64,406.55,408.38,2140.0,406.55,408.64,406.55,408.38,2140.0
2022-11-18 11:30:00,408.39,408.72,408.38,408.44,626.0,408.39,408.72,408.38,408.44,626.0
2022-11-18 12:00:00,408.0,408.0,405.97,406.03,1791.0,408.0,408.0,405.97,406.03,1791.0
2022-11-18 12:30:00,406.07,406.15,405.33,405.33,2054.0,406.07,406.15,405.33,405.33,2054.0
2022-11-18 13:00:00,404.99,405.8,404.99,405.44,2000.0,404.99,405.8,404.99,405.44,2000.0
2022-11-18 13:30:00,405.85,406.06,404.43,404.78,3768.0,405.85,406.06,404.43,404.78,3768.0
2022-11-18 14:00:00,405.39,405.68,405.23,405.68,1711.0,405.39,405.68,405.23,405.68,1711.0
2022-11-18 14:30:00,405.75,406.05,404.33,404.33,20076.0,405.75,406.05,404.33,404.33,20076.0
2022-11-18 15:00:00,404.46,407.11,404.46,407.11,6562.0,404.46,407.11,404.46,407.11,6562.0
2022-11-18 15:30:00,407.29,408.0,405.82,406.91,13938.0,407.29,408.0,405.82,406.91,13938.0
2022-11-21 09:30:00,404.68,405.28,403.59,404.81,6692.0,404.68,405.28,403.59,404.81,6692.0
2022-11-21 10:00:00,404.67,405.28,404.12,404.69,27991.0,404.67,405.28,404.12,404.69,27991.0
2022-11-21 10:30:00,404.55,405.45,404.24,405.44,5703.0,404.55,405.45,404.24,405.44,5703.0
2022-11-21 11:00:00,405.03,405.35,404.29,404.4,12285.0,405.03,405.35,404.29,404.4,12285.0
2022-11-21 11:30:00,404.65,405.39,404.58,404.67,6470.0,404.65,405.39,404.58,404.67,6470.0
2022-11-21 12:00:00,404.63,405.27,404.63,404.78,9116.0,404.63,405.27,404.63,404.78,9116.0
2022-11-21 12:30:00,404.99,405.37,404.4,404.6,13553.0,404.99,405.37,404.4,404.6,13553.0
2022-11-21 13:00:00,404.83,405.2,404.75,404.96,5293.0,404.83,405.2,404.75,404.96,5293.0
2022-11-21 13:30:00,404.66,405.37,404.54,404.58,10763.0,404.66,405.37,404.54,404.58,10763.0
2022-11-21 14:00:00,404.75,404.94,404.4,404.4,7018.0,404.75,404.94,404.4,404.4,7018.0
2022-11-21 14:30:00,404.69,405.18,404.39,405.09,5294.0,404.69,405.18,404.39,405.09,5294.0
2022-11-21 15:00:00,405.1,405.1,404.4,404.75,9357.0,405.1,405.1,404.4,404.75,9357.0
2022-11-21 15:30:00,404.83,405.13,404.14,405.13,15366.0,404.83,405.13,404.14,405.13,15366.0
2022-11-22 09:30:00,408.46,408.92,406.05,408.23,10183.0,408.46,408.92,406.05,408.23,10183.0
2022-11-22 10:00:00,408.21,409.98,408.19,409.25,14150.0,408.21,409.98,408.19,409.25,14150.0
2022-11-22 10:30:00,410.05,412.17,409.81,411.89,2800.0,410.05,412.17,409.81,411.89,2800.0
2022-11-22 11:00:00,411.47,412.69,411.47,412.69,4123.0,411.47,412.69,411.47,412.69,4123.0
2022-11-22 11:30:00,412.6,412.6,411.76,412.33,3889.0,412.6,412.6,411.76,412.33,3889.0
2022-11-22 12:00:00,412.46,412.63,411.86,412.0,5423.0,412.46,412.63,411.86,412.0,5423.0
2022-11-22 12:30:00,411.83,412.01,411.8,412.0,3745.0,411.83,412.01,411.8,412.0,3745.0
2022-11-22 13:00:00,412.0,413.0,411.86,413.0,5631.0,412.0,413.0,411.86,413.0,5631.0
2022-11-22 13:30:00,413.98,414.42,413.71,413.91,2932.0,413.98,414.42,413.71,413.91,2932.0
2022-11-22 14:00:00,414.34,415.42,414.03,415.26,2303.0,414.34,415.42,414.03,415.26,2303.0
2022-11-22 14:30:00,415.25,415.25,413.39,413.99,7065.0,415.25,415.25,413.39,413.99,7065.0
2022-11-22 15:00:00,414.12,414.12,413.55,413.74,2226.0,414.12,414.12,413.55,413.74,2226.0
2022-11-22 15:30:00,413.77,415.33,413.77,415.2,26689.0,413.77,415.33,413.77,415.2,26689.0
2022-11-23 09:30:00,414.84,416.47,412.19,415.51,2303.0,414.84,416.47,412.19,415.51,2303.0
2022-11-23 10:00:00,416.69,418.87,416.69,418.74,1200.0,416.69,418.87,416.69,418.74,1200.0
2022-11-23 10:30:00,419.08,419.77,418.61,418.61,45405.0,419.08,419.77,418.61,418.61,45405.0
2022-11-23 11:00:00,418.77,418.8,418.24,418.45,1596.0,418.77,418.8,418.24,418.45,1596.0
2022-11-23 11:30:00,418.97,418.97,417.01,417.01,500.0,418.97,418.97,417.01,417.01,500.0
2022-11-23 12:00:00,417.66,418.37,417.65,418.36,2300.0,417.66,418.37,417.65,418.36,2300.0
2022-11-23 12:30:00,418.46,419.23,418.29,418.29,1700.0,418.46,419.23,418.29,418.29,1700.0
2022-11-23 13:00:00,418.43,419.6,418.22,419.6,1080.0,418.43,419.6,418.22,419.6,1080.0
2022-11-23 13:30:00,419.85,419.85,419.09,419.56,2146.0,419.85,419.85,419.09,419.56,2146.0
2022-11-23 14:00:00,419.74,420.92,419.07,419.65,6145.0,419.74,420.92,419.07,419.65,6145.0
2022-11-23 14:30:00,419.32,420.05,418.49,419.46,1901.0,419.32,420.05,418.49,419.46,1901.0
2022-11-23 15:00:00,419.35,420.33,419.11,419.93,2337.0,419.35,420.33,419.11,419.93,2337.0
2022-11-23 15:30:00,419.58,420.12,419.31,419.54,11710.0,419.58,420.12,419.31,419.54,11710.0
2022-11-25 09:30:00,421.0,421.44,417.94,420.78,2438.0,421.0,421.44,417.94,420.78,2438.0
2022-11-25 10:00:00,420.83,420.83,420.14,420.14,981.0,420.83,420.83,420.14,420.14,981.0
2022-11-25 10:30:00,419.54,419.97,418.87,419.07,1541.0,419.54,419.97,418.87,419.07,1541.0
2022-11-25 11:00:00,418.78,420.06,418.78,419.06,4017.0,418.78,420.06,418.78,419.06,4017.0
2022-11-25 11:30:00,419.13,420.73,419.13,420.39,1744.0,419.13,420.73,419.13,420.39,1744.0
2022-11-25 12:00:00,419.84,421.0,419.73,421.0,1464.0,419.84,421.0,419.73,421.0,1464.0
2022-11-25 12:30:00,420.91,421.29,419.92,420.38,2251.0,420.91,421.29,419.92,420.38,2251.0
2022-11-28 09:30:00,417.59,418.99,415.06,418.19,5779.0,417.59,418.99,415.06,418.19,5779.0
2022-11-28 10:00:00,417.25,417.76,416.27,416.89,5455.0,417.25,417.76,416.27,416.89,5455.0
2022-11-28 10:30:00,416.68,417.24,415.95,416.02,7604.0,416.68,417.24,415.95,416.02,7604.0
2022-11-28 11:00:00,415.85,416.25,415.25,415.4,5746.0,415.85,416.25,415.25,415.4,5746.0
2022-11-28 11:30:00,415.58,416.39,415.32,416.0,2278.0,415.58,416.39,415.32,416.0,2278.0
2022-11-28 12:00:00,416.12,416.31,415.18,416.31,1477.0,416.12,416.31,415.18,416.31,1477.0
2022-11-28 12:30:00,416.09,416.27,414.9,415.12,2076.0,416.09,416.27,414.9,415.12,2076.0
2022-11-28 13:00:00,415.46,416.05,415.09,415.09,2001.0,415.46,416.05,415.09,415.09,2001.0
2022-11-28 13:30:00,415.61,415.61,413.75,413.82,2343.0,415.61,415.61,413.75,413.82,2343.0
2022-11-28 14:00:00,414.0,414.0,412.99,412.99,2595.0,414.0,414.0,412.99,412.99,2595.0
2022-11-28 14:30:00,412.87,413.69,412.79,413.46,4391.0,412.87,413.69,412.79,413.46,4391.0
2022-11-28 15:00:00,413.36,413.5,412.19,412.64,9278.0,413.36,413.5,412.19,412.64,9278.0
2022-11-28 15:30:00,412.65,413.67,412.0,413.38,16733.0,412.65,413.67,412.0,413.38,16733.0
2022-11-29 09:30:00,412.9,415.0,411.93,415.0,3239.0,412.9,415.0,411.93,415.0,3239.0
2022-11-29 10:00:00,415.0,415.22,411.91,411.92,8704.0,415.0,415.22,411.91,411.92,8704.0
2022-11-29 10:30:00,412.29,412.63,411.49,411.81,2905.0,412.29,412.63,411.49,411.81,2905.0
2022-11-29 11:00:00,411.8,411.81,409.49,409.71,4787.0,411.8,411.81,409.49,409.71,4787.0
2022-11-29 11:30:00,410.02,410.02,408.84,409.66,11422.0,410.02,410.02,408.84,409.66,11422.0
2022-11-29 12:00:00,409.15,409.16,408.1,409.16,18603.0,409.15,409.16,408.1,409.16,18603.0
2022-11-29 12:30:00,409.2,409.2,408.86,409.2,700.0,409.2,409.2,408.86,409.2,700.0
2022-11-29 13:00:00,409.26,409.26,408.01,408.01,924.0,409.26,409.26,408.01,408.01,924.0
2022-11-29 13:30:00,407.92,409.04,407.8,408.78,2463.0,407.92,409.04,407.8,408.78,2463.0
2022-11-29 14:00:00,409.63,410.2,409.14,409.56,4406.0,409.63,410.2,409.14,409.56,4406.0
2022-11-29 14:30:00,409.55,409.77,408.92,409.09,1802.0,409.55,409.77,408.92,409.09,1802.0
2022-11-29 15:00:00,409.06,409.23,407.97,408.19,5534.0,409.06,409.23,407.97,408.19,5534.0
2022-11-29 15:30:00,408.31,409.15,408.01,409.14,18648.0,408.31,409.15,408.01,409.14,18648.0
2022-11-30 09:30:00,407.99,409.33,407.47,408.71,3019.0,407.99,409.33,407.47,408.71,3019.0
2022-11-30 10:00:00,407.82,409.56,407.25,407.25,2282.0,407.82,409.56,407.25,407.25,2282.0
2022-11-30 10:30:00,407.67,408.42,407.03,407.03,2625.0,407.67,408.42,407.03,407.03,2625.0
2022-11-30 11:00:00,407.0,408.2,406.8,407.94,2448.0,407.0,408.2,406.8,407.94,2448.0
2022-11-30 11:30:00,409.19,409.19,408.74,408.91,1053.0,409.19,409.19,408.74,408.91,1053.0
2022-11-30 12:00:00,408.7,408.7,407.31,407.31,1428.0,408.7,408.7,407.31,407.31,1428.0
2022-11-30 12:30:00,407.99,408.11,407.55,408.11,1543.0,407.99,408.11,407.55,408.11,1543.0
2022-11-30 13:00:00,408.23,408.65,408.23,408.6,1202.0,408.23,408.65,408.23,408.6,1202.0
2022-11-30 13:30:00,408.43,410.78,408.38,410.78,2530.0,408.43,410.78,408.38,410.78,2530.0
2022-11-30 14:00:00,414.21,416.52,414.09,416.27,1069.0,414.21,416.52,414.09,416.27,1069.0
2022-11-30 14:30:00,416.25,417.36,415.95,417.36,2241.0,416.25,417.36,415.95,417.36,2241.0
2022-11-30 15:00:00,417.31,418.66,417.31,418.39,1441.0,417.31,418.66,417.31,418.39,1441.0
2022-11-30 15:30:00,418.5,420.12,417.44,419.71,33071.0,418.5,420.12,417.44,419.71,33071.0
2022-12-01 09:30:00,420.5,425.0,419.28,425.0,7955.0,420.5,425.0,419.28,425.0,7955.0
2022-12-01 10:00:00,425.0,425.92,422.29,423.27,3548.0,425.0,425.92,422.29,423.27,3548.0
2022-12-01 10:30:00,422.89,425.21,422.2,424.65,2814.0,422.89,425.21,422.2,424.65,2814.0
2022-12-01 11:00:00,425.56,425.56,424.17,425.02,2146.0,425.56,425.56,424.17,425.02,2146.0
2022-12-01 11:30:00,425.31,426.28,425.28,426.05,4559.0,425.31,426.28,425.28,426.05,4559.0
2022-12-01 12:00:00,425.47,426.73,424.72,426.44,2063.0,425.47,426.73,424.72,426.44,2063.0
2022-12-01 12:30:00,427.21,428.08,426.92,427.6,2400.0,427.21,428.08,426.92,427.6,2400.0
2022-12-01 13:00:00,427.69,428.47,426.32,426.56,3599.0,427.69,428.47,426.32,426.56,3599.0
2022-12-01 13:30:00,426.49,426.79,425.52,426.23,3520.0,426.49,426.79,425.52,426.23,3520.0
2022-12-01 14:00:00,426.05,426.05,423.78,424.03,3737.0,426.05,426.05,423.78,424.03,3737.0
2022-12-01 14:30:00,424.22,425.06,423.78,425.01,4540.0,424.22,425.06,423.78,425.01,4540.0
2022-12-01 15:00:00,424.78,425.07,423.92,424.67,3993.0,424.78,425.07,423.92,424.67,3993.0
2022-12-01 15:30:00,424.95,425.63,424.0,424.64,25307.0,424.95,425.63,424.0,424.64,25307.0
2022-12-02 09:30:00,420.0,424.51,420.0,423.59,6919.0,420.0,424.51,420.0,423.59,6919.0
2022-12-02 10:00:00,423.6,424.61,423.18,424.17,5641.0,423.6,424.61,423.18,424.17,5641.0
2022-12-02 10:30:00,423.88,425.41,423.87,424.96,1776.0,423.88,425.41,423.87,424.96,1776.0
2022-12-02 11:00:00,424.95,425.08,424.56,424.57,848.0,424.95,425.08,424.56,424.57,848.0
2022-12-02 11:30:00,425.06,426.54,425.06,425.45,2191.0,425.06,426.54,425.06,425.45,2191.0
2022-12-02 12:00:00,425.83,425.83,425.09,425.55,1792.0,425.83,425.83,425.09,425.55,1792.0
2022-12-02 12:30:00,425.08,425.08,423.64,423.64,2761.0,425.08,425.08,423.64,423.64,2761.0
2022-12-02 13:00:00,423.17,424.88,423.16,424.82,3963.0,423.17,424.88,423.16,424.82,3963.0
2022-12-02 13:30:00,424.97,426.15,424.55,426.01,7039.0,424.97,426.15,424.55,426.01,7039.0
2022-12-02 14:00:00,426.24,426.73,425.94,426.27,2474.0,426.24,426.73,425.94,426.27,2474.0
2022-12-02 14:30:00,426.42,427.63,426.17,427.5,1601.0,426.42,427.63,426.17,427.5,1601.0
2022-12-02 15:00:00,427.75,428.18,427.48,427.48,3090.0,427.75,428.18,427.48,427.48,3090.0
2022-12-02 15:30:00,427.37,427.53,425.92,427.19,13402.0,427.37,427.53,425.92,427.19,13402.0
2022-12-05 09:30:00,423.4,424.38,422.89,424.38,6477.0,423.4,424.38,422.89,424.38,6477.0
2022-12-05 10:00:00,423.47,424.27,422.46,423.48,6223.0,423.47,424.27,422.46,423.48,6223.0
2022-12-05 10:30:00,423.5,424.96,423.5,423.87,3150.0,423.5,424.96,423.5,423.87,3150.0
2022-12-05 11:00:00,424.16,424.6,422.97,423.81,16350.0,424.16,424.6,422.97,423.81,16350.0
2022-12-05 11:30:00,423.72,424.2,423.12,423.98,8360.0,423.72,424.2,423.12,423.98,8360.0
2022-12-05 12:00:00,423.34,424.51,423.17,424.42,3795.0,423.34,424.51,423.17,424.42,3795.0
2022-12-05 12:30:00,423.4,423.5,422.75,422.88,2726.0,423.4,423.5,422.75,422.88,2726.0
2022-12-05 13:00:00,422.87,423.89,422.53,423.8,6252.0,422.87,423.89,422.53,423.8,6252.0
2022-12-05 13:30:00,423.31,424.22,423.23,423.51,6953.0,423.31,424.22,423.23,423.51,6953.0
2022-12-05 14:00:00,423.16,423.58,422.75,422.76,7070.0,423.16,423.58,422.75,422.76,7070.0
2022-12-05 14:30:00,422.16,422.63,421.13,422.33,7744.0,422.16,422.63,421.13,422.33,7744.0
2022-12-05 15:00:00,422.72,422.97,422.21,422.42,7419.0,422.72,422.97,422.21,422.42,7419.0
2022-12-05 15:30:00,422.31,424.02,422.31,423.33,21250.0,422.31,424.02,422.31,423.33,21250.0
2022-12-06 09:30:00,424.79,424.79,422.09,423.6,1686.0,424.79,424.79,422.09,423.6,1686.0
2022-12-06 10:00:00,423.13,423.34,422.47,422.5,2904.0,423.13,423.34,422.47,422.5,2904.0
2022-12-06 10:30:00,422.3,423.54,422.02,422.44,4307.0,422.3,423.54,422.02,422.44,4307.0
2022-12-06 11:00:00,422.55,422.87,422.2,422.56,2900.0,422.55,422.87,422.2,422.56,2900.0
2022-12-06 11:30:00,422.21,423.13,422.14,422.14,3365.0,422.21,423.13,422.14,422.14,3365.0
2022-12-06 12:00:00,421.73,422.73,419.63,419.8,1835.0,421.73,422.73,419.63,419.8,1835.0
2022-12-06 12:30:00,419.09,419.66,418.51,419.5,2189.0,419.09,419.66,418.51,419.5,2189.0
2022-12-06 13:00:00,418.98,419.48,418.47,418.5,13638.0,418.98,419.48,418.47,418.5,13638.0
2022-12-06 13:30:00,417.82,418.52,416.58,417.1,3570.0,417.82,418.52,416.58,417.1,3570.0
2022-12-06 14:00:00,416.53,416.91,415.11,415.11,8479.0,416.53,416.91,415.11,415.11,8479.0
2022-12-06 14:30:00,414.59,414.96,414.01,414.01,5323.0,414.59,414.96,414.01,414.01,5323.0
2022-12-06 15:00:00,414.12,414.66,413.43,413.54,5955.0,414.12,414.66,413.43,413.54,5955.0
2022-12-06 15:30:00,413.95,414.23,412.84,413.26,21993.0,413.95,414.23,412.84,413.26,21993.0
2022-12-07 09:30:00,412.29,416.36,412.29,413.37,3139.0,412.29,416.36,412.29,413.37,3139.0
2022-12-07 10:00:00,412.99,414.84,412.5,414.77,2135.0,412.99,414.84,412.5,414.77,2135.0
2022-12-07 10:30:00,415.37,417.27,414.59,417.27,501.0,415.37,417.27,414.59,417.27,501.0
2022-12-07 11:00:00,418.01,418.01,415.74,415.74,1085.0,418.01,418.01,415.74,415.74,1085.0
2022-12-07 11:30:00,414.96,414.97,414.43,414.62,594.0,414.96,414.97,414.43,414.62,594.0
2022-12-07 12:00:00,415.16,415.16,414.74,414.74,800.0,415.16,415.16,414.74,414.74,800.0
2022-12-07 12:30:00,414.61,416.51,414.61,416.22,1803.0,414.61,416.51,414.61,416.22,1803.0
2022-12-07 13:00:00,416.47,416.98,415.94,416.63,1599.0,416.47,416.98,415.94,416.63,1599.0
2022-12-07 13:30:00,416.51,416.81,415.45,415.45,1900.0,416.51,416.81,415.45,415.45,1900.0
2022-12-07 14:00:00,414.69,415.24,414.45,414.45,1554.0,414.69,415.24,414.45,414.45,1554.0
2022-12-07 14:30:00,414.79,414.79,412.46,412.47,5600.0,414.79,414.79,412.46,412.47,5600.0
2022-12-07 15:00:00,412.84,412.99,411.39,411.39,9422.0,412.84,412.99,411.39,411.39,9422.0
2022-12-07 15:30:00,411.64,412.62,411.0,411.13,24985.0,411.64,412.62,411.0,411.13,24985.0
2022-12-08 09:30:00,413.99,415.88,413.62,415.87,1933.0,413.99,415.88,413.62,415.87,1933.0
2022-12-08 10:00:00,415.41,415.96,415.13,415.24,2740.0,415.41,415.96,415.13,415.24,2740.0
2022-12-08 10:30:00,414.79,415.94,414.61,415.84,1551.0,414.79,415.94,414.61,415.84,1551.0
2022-12-08 11:00:00,415.18,415.18,413.69,414.0,1393.0,415.18,415.18,413.69,414.0,1393.0
2022-12-08 11:30:00,413.65,413.65,412.07,412.42,6354.0,413.65,413.65,412.07,412.42,6354.0
2022-12-08 12:00:00,412.93,413.33,412.7,412.7,400.0,412.93,413.33,412.7,412.7,400.0
2022-12-08 12:30:00,412.72,412.92,411.58,412.11,8771.0,412.72,412.92,411.58,412.11,8771.0
2022-12-08 13:00:00,412.73,413.37,412.32,412.37,5380.0,412.73,413.37,412.32,412.37,5380.0
2022-12-08 13:30:00,413.0,413.02,412.09,412.09,1909.0,413.0,413.02,412.09,412.09,1909.0
2022-12-08 14:00:00,411.31,411.31,410.14,410.44,1285.0,411.31,411.31,410.14,410.44,1285.0
2022-12-08 14:30:00,410.44,410.77,410.3,410.5,1330.0,410.44,410.77,410.3,410.5,1330.0
2022-12-08 15:00:00,409.79,410.82,409.79,410.6,815.0,409.79,410.82,409.79,410.6,815.0
2022-12-08 15:30:00,410.61,411.23,409.42,410.99,9781.0,410.61,411.23,409.42,410.99,9781.0
2022-12-09 09:30:00,409.86,410.65,409.25,409.55,3499.0,409.86,410.65,409.25,409.55,3499.0
2022-12-09 10:00:00,409.0,409.86,407.93,407.94,2131.0,409.0,409.86,407.93,407.94,2131.0
2022-12-09 10:30:00,408.77,409.04,407.77,409.04,1756.0,408.77,409.04,407.77,409.04,1756.0
2022-12-09 11:00:00,409.09,409.23,407.73,408.48,2108.0,409.09,409.23,407.73,408.48,2108.0
2022-12-09 11:30:00,408.04,409.49,407.5,409.15,2696.0,408.04,409.49,407.5,409.15,2696.0
2022-12-09 12:00:00,409.36,409.38,408.31,408.31,1600.0,409.36,409.38,408.31,408.31,1600.0
2022-12-09 12:30:00,408.5,409.15,408.09,408.49,3001.0,408.5,409.15,408.09,408.49,3001.0
2022-12-09 13:00:00,407.71,408.21,407.43,407.6,1512.0,407.71,408.21,407.43,407.6,1512.0
2022-12-09 13:30:00,407.73,408.05,407.66,407.96,1665.0,407.73,408.05,407.66,407.96,1665.0
2022-12-09 14:00:00,407.57,408.4,407.07,408.4,1970.0,407.57,408.4,407.07,408.4,1970.0
2022-12-09 14:30:00,408.04,409.18,408.03,408.72,4076.0,408.04,409.18,408.03,408.72,4076.0
2022-12-09 15:00:00,408.47,408.51,407.43,407.96,6690.0,408.47,408.51,407.43,407.96,6690.0
2022-12-09 15:30:00,407.69,408.07,405.48,405.6,8730.0,407.69,408.07,405.48,405.6,8730.0
2022-12-12 09:30:00,411.09,411.09,407.67,408.96,6545.0,411.09,411.09,407.67,408.96,6545.0
2022-12-12 10:00:00,408.67,409.25,407.49,408.21,7699.0,408.67,409.25,407.49,408.21,7699.0
2022-12-12 10:30:00,408.5,408.88,407.09,407.96,6628.0,408.5,408.88,407.09,407.96,6628.0
2022-12-12 11:00:00,407.76,409.11,407.76,408.37,4490.0,407.76,409.11,407.76,408.37,4490.0
2022-12-12 11:30:00,408.21,408.8,407.5,408.8,3712.0,408.21,408.8,407.5,408.8,3712.0
2022-12-12 12:00:00,409.0,409.18,408.09,408.09,4816.0,409.0,409.18,408.09,408.09,4816.0
2022-12-12 12:30:00,409.0,409.0,408.32,408.33,3400.0,409.0,409.0,408.32,408.33,3400.0
2022-12-12 13:00:00,408.7,409.0,408.07,408.77,2907.0,408.7,409.0,408.07,408.77,2907.0
2022-12-12 13:30:00,409.02,411.83,409.01,411.79,8864.0,409.02,411.83,409.01,411.79,8864.0
2022-12-12 14:00:00,411.7,413.62,411.7,413.38,5432.0,411.7,413.62,411.7,413.38,5432.0
2022-12-12 14:30:00,413.5,414.53,413.49,414.47,23034.0,413.5,414.53,413.49,414.47,23034.0
2022-12-12 15:00:00,414.87,417.59,414.86,417.14,4109.0,414.87,417.59,414.86,417.14,4109.0
2022-12-12 15:30:00,417.26,420.14,417.22,419.68,29785.0,417.26,420.14,417.22,419.68,29785.0
2022-12-13 09:30:00,430.71,430.71,421.98,428.73,16224.0,430.71,430.71,421.98,428.73,16224.0
2022-12-13 10:00:00,427.0,427.0,422.55,424.18,9582.0,427.0,427.0,422.55,424.18,9582.0
2022-12-13 10:30:00,423.78,424.76,422.59,422.96,2339.0,423.78,424.76,422.59,422.96,2339.0
2022-12-13 11:00:00,423.28,423.7,422.11,422.96,6803.0,423.28,423.7,422.11,422.96,6803.0
2022-12-13 11:30:00,423.73,424.18,420.94,421.43,11051.0,423.73,424.18,420.94,421.43,11051.0
2022-12-13 12:00:00,421.46,422.55,419.61,419.61,5470.0,421.46,422.55,419.61,419.61,5470.0
2022-12-13 12:30:00,418.91,419.9,417.75,418.53,1639.0,418.91,419.9,417.75,418.53,1639.0
2022-12-13 13:00:00,419.1,420.58,418.84,420.39,10434.0,419.1,420.58,418.84,420.39,10434.0
2022-12-13 13:30:00,420.59,421.35,419.11,419.51,4552.0,420.59,421.35,419.11,419.51,4552.0
2022-12-13 14:00:00,420.43,421.09,419.59,419.64,1568.0,420.43,421.09,419.59,419.64,1568.0
2022-12-13 14:30:00,419.5,420.77,418.98,419.0,3981.0,419.5,420.77,418.98,419.0,3981.0
2022-12-13 15:00:00,419.25,419.57,417.88,418.95,2840.0,419.25,419.57,417.88,418.95,2840.0
2022-12-13 15:30:00,419.24,421.14,419.23,420.91,13024.0,419.24,421.14,419.23,420.91,13024.0
2022-12-14 09:30:00,420.51,422.98,418.08,422.34,3070.0,420.51,422.98,418.08,422.34,3070.0
2022-12-14 10:00:00,422.98,425.05,422.98,424.9,932.0,422.98,425.05,422.98,424.9,932.0
2022-12-14 10:30:00,424.14,424.43,423.59,424.12,1421.0,424.14,424.43,423.59,424.12,1421.0
2022-12-14 11:00:00,423.88,424.26,423.81,424.04,700.0,423.88,424.26,423.81,424.04,700.0
2022-12-14 11:30:00,424.24,424.37,422.8,422.8,1600.0,424.24,424.37,422.8,422.8,1600.0
2022-12-14 12:00:00,423.25,424.04,423.25,423.92,1901.0,423.25,424.04,423.25,423.92,1901.0
2022-12-14 12:30:00,423.44,424.47,423.43,423.67,2577.0,423.44,424.47,423.43,423.67,2577.0
2022-12-14 13:00:00,423.58,424.04,423.0,423.48,1600.0,423.58,424.04,423.0,423.48,1600.0
2022-12-14 13:30:00,423.9,424.61,423.9,423.99,1155.0,423.9,424.61,423.9,423.99,1155.0
2022-12-14 14:00:00,423.99,424.02,419.73,419.84,4764.0,423.99,424.02,419.73,419.84,4764.0
2022-12-14 14:30:00,419.76,420.85,417.48,419.4,4733.0,419.76,420.85,417.48,419.4,4733.0
2022-12-14 15:00:00,419.24,422.84,418.84,419.34,5421.0,419.24,422.84,418.84,419.34,5421.0
2022-12-14 15:30:00,419.38,421.5,417.66,421.05,21677.0,419.38,421.5,417.66,421.05,21677.0
2022-12-15 09:30:00,415.92,415.92,411.72,411.72,3518.0,415.92,415.92,411.72,411.72,3518.0
2022-12-15 10:00:00,411.4,413.4,411.4,412.76,2312.0,411.4,413.4,411.4,412.76,2312.0
2022-12-15 10:30:00,413.01,413.64,410.85,410.85,15467.0,413.01,413.64,410.85,410.85,15467.0
2022-12-15 11:00:00,410.92,411.21,408.96,408.98,4153.0,410.92,411.21,408.96,408.98,4153.0
2022-12-15 11:30:00,408.34,408.6,406.67,407.59,2921.0,408.34,408.6,406.67,407.59,2921.0
2022-12-15 12:00:00,407.97,408.22,406.93,407.28,2080.0,407.97,408.22,406.93,407.28,2080.0
2022-12-15 12:30:00,407.49,408.74,406.54,406.75,2035.0,407.49,408.74,406.54,406.75,2035.0
2022-12-15 13:00:00,406.55,406.55,405.23,405.97,2293.0,406.55,406.55,405.23,405.97,2293.0
2022-12-15 13:30:00,406.25,406.63,405.08,406.63,4075.0,406.25,406.63,405.08,406.63,4075.0
2022-12-15 14:00:00,406.43,406.54,405.67,406.39,3243.0,406.43,406.54,405.67,406.39,3243.0
2022-12-15 14:30:00,406.9,407.92,406.5,407.46,4128.0,406.9,407.92,406.5,407.46,4128.0
2022-12-15 15:00:00,407.9,408.19,405.7,406.57,6081.0,407.9,408.19,405.7,406.57,6081.0
2022-12-15 15:30:00,407.04,407.1,404.41,405.09,17113.0,407.04,407.1,404.41,405.09,17113.0
2022-12-16 09:30:00,400.86,403.48,400.86,402.88,34856.0,400.86,403.48,400.86,402.88,34856.0
2022-12-16 10:00:00,401.49,401.49,398.89,398.9,1619.0,401.49,401.49,398.89,398.9,1619.0
2022-12-16 10:30:00,399.17,399.67,398.16,398.86,1704.0,399.17,399.67,398.16,398.86,1704.0
2022-12-16 11:00:00,398.32,399.48,398.32,398.72,1001.0,398.32,399.48,398.32,398.72,1001.0
2022-12-16 11:30:00,398.88,398.88,396.95,397.29,2510.0,398.88,398.88,396.95,397.29,2510.0
2022-12-16 12:00:00,397.47,397.66,396.75,396.9,1526.0,397.47,397.66,396.75,396.9,1526.0
2022-12-16 12:30:00,396.94,397.32,396.23,396.23,2185.0,396.94,397.32,396.23,396.23,2185.0
2022-12-16 13:00:00,396.09,396.52,395.48,396.51,1222.0,396.09,396.52,395.48,396.51,1222.0
2022-12-16 13:30:00,396.24,396.63,395.46,396.42,1721.0,396.24,396.63,395.46,396.42,1721.0
2022-12-16 14:00:00,396.44,397.48,396.24,396.47,5319.0,396.44,397.48,396.24,396.47,5319.0
2022-12-16 14:30:00,395.82,396.58,394.9,396.47,3500.0,395.82,396.58,394.9,396.47,3500.0
2022-12-16 15:00:00,396.61,397.6,395.6,397.5,3503.0,396.61,397.6,395.6,397.5,3503.0
2022-12-16 15:30:00,398.45,398.5,396.02,396.15,21759.0,398.45,398.5,396.02,396.15,21759.0
2022-12-19 09:30:00,396.06,397.62,394.03,396.81,3888.0,396.06,397.62,394.03,396.81,3888.0
2022-12-19 10:00:00,397.0,398.25,395.78,397.84,3844.0,397.0,398.25,395.78,397.84,3844.0
2022-12-19 10:30:00,397.69,397.69,394.82,394.82,2100.0,397.69,397.69,394.82,394.82,2100.0
2022-12-19 11:00:00,394.85,395.46,394.16,395.11,1900.0,394.85,395.46,394.16,395.11,1900.0
2022-12-19 11:30:00,394.54,395.44,393.73,394.41,2158.0,394.54,395.44,393.73,394.41,2158.0
2022-12-19 12:00:00,395.02,395.8,394.33,394.33,3864.0,395.02,395.8,394.33,394.33,3864.0
2022-12-19 12:30:00,394.38,395.42,394.19,395.0,2378.0,394.38,395.42,394.19,395.0,2378.0
2022-12-19 13:00:00,394.91,395.75,394.9,395.08,3356.0,394.91,395.75,394.9,395.08,3356.0
2022-12-19 13:30:00,392.97,393.12,391.8,391.88,1801.0,392.97,393.12,391.8,391.88,1801.0
2022-12-19 14:00:00,391.45,391.65,390.49,390.78,2986.0,391.45,391.65,390.49,390.78,2986.0
2022-12-19 14:30:00,390.75,391.09,390.46,390.78,2713.0,390.75,391.09,390.46,390.78,2713.0
2022-12-19 15:00:00,390.33,391.94,390.33,391.73,2000.0,390.33,391.94,390.33,391.73,2000.0
2022-12-19 15:30:00,391.7,392.2,389.86,390.54,23805.0,391.7,392.2,389.86,390.54,23805.0
2022-12-20 09:30:00,391.0,392.2,389.43,391.33,8650.0,391.0,392.2,389.43,391.33,8650.0
2022-12-20 10:00:00,392.89,393.22,392.07,392.55,5040.0,392.89,393.22,392.07,392.55,5040.0
2022-12-20 10:30:00,392.6,393.36,392.16,392.21,1681.0,392.6,393.36,392.16,392.21,1681.0
2022-12-20 11:00:00,391.86,392.62,390.22,390.22,2733.0,391.86,392.62,390.22,390.22,2733.0
2022-12-20 11:30:00,390.28,390.89,389.99,390.89,1806.0,390.28,390.89,389.99,390.89,1806.0
2022-12-20 12:00:00,391.04,391.8,390.61,390.61,2704.0,391.04,391.8,390.61,390.61,2704.0
2022-12-20 12:30:00,389.67,390.88,389.5,390.88,2320.0,389.67,390.88,389.5,390.88,2320.0
2022-12-20 13:00:00,390.94,391.26,390.24,391.26,2421.0,390.94,391.26,390.24,391.26,2421.0
2022-12-20 13:30:00,391.19,393.22,391.19,393.0,9010.0,391.19,393.22,391.19,393.0,9010.0
2022-12-20 14:00:00,392.88,393.35,392.15,393.07,7508.0,392.88,393.35,392.15,393.07,7508.0
2022-12-20 14:30:00,393.29,393.6,392.5,393.44,4353.0,393.29,393.6,392.5,393.44,4353.0
2022-12-20 15:00:00,393.21,393.6,392.54,393.6,3259.0,393.21,393.6,392.54,393.6,3259.0
2022-12-20 15:30:00,393.3,394.24,392.12,392.14,19834.0,393.3,394.24,392.12,392.14,19834.0
2022-12-21 09:30:00,394.37,394.96,392.34,394.06,4460.0,394.37,394.96,392.34,394.06,4460.0
2022-12-21 10:00:00,394.41,396.76,393.82,396.43,5371.0,394.41,396.76,393.82,396.43,5371.0
2022-12-21 10:30:00,397.16,397.82,396.68,397.18,7594.0,397.16,397.82,396.68,397.18,7594.0
2022-12-21 11:00:00,397.75,398.01,396.98,397.78,1600.0,397.75,398.01,396.98,397.78,1600.0
2022-12-21 11:30:00,397.16,397.2,396.59,397.2,1503.0,397.16,397.2,396.59,397.2,1503.0
2022-12-21 12:00:00,397.2,397.24,396.49,396.49,1200.0,397.2,397.24,396.49,396.49,1200.0
2022-12-21 12:30:00,396.69,396.84,396.53,396.84,906.0,396.69,396.84,396.53,396.84,906.0
2022-12-21 13:00:00,397.38,397.55,396.32,397.02,899.0,397.38,397.55,396.32,397.02,899.0
2022-12-21 13:30:00,397.38,398.45,397.38,398.44,814.0,397.38,398.45,397.38,398.44,814.0
2022-12-21 14:00:00,398.5,398.77,397.52,397.6,5163.0,398.5,398.77,397.52,397.6,5163.0
2022-12-21 14:30:00,397.85,398.22,397.2,397.56,2520.0,397.85,398.22,397.2,397.56,2520.0
2022-12-21 15:00:00,397.33,398.38,397.32,398.08,3016.0,397.33,398.38,397.32,398.08,3016.0
2022-12-21 15:30:00,398.38,399.71,397.76,399.71,19609.0,398.38,399.71,397.76,399.71,19609.0
2022-12-22 09:30:00,397.14,397.14,393.02,393.58,3176.0,397.14,397.14,393.02,393.58,3176.0
2022-12-22 10:00:00,393.58,394.07,391.19,394.02,6016.0,393.58,394.07,391.19,394.02,6016.0
2022-12-22 10:30:00,393.34,394.79,393.3,393.87,2473.0,393.34,394.79,393.3,393.87,2473.0
2022-12-22 11:00:00,393.44,394.59,393.2,394.0,2303.0,393.44,394.59,393.2,394.0,2303.0
2022-12-22 11:30:00,393.42,393.42,392.3,392.58,1841.0,393.42,393.42,392.3,392.58,1841.0
2022-12-22 12:00:00,392.84,393.08,391.22,391.22,2150.0,392.84,393.08,391.22,391.22,2150.0
2022-12-22 12:30:00,389.23,390.25,388.93,390.0,3236.0,389.23,390.25,388.93,390.0,3236.0
2022-12-22 13:00:00,389.74,389.96,388.64,388.91,4749.0,389.74,389.96,388.64,388.91,4749.0
2022-12-22 13:30:00,388.85,389.44,388.25,389.02,5006.0,388.85,389.44,388.25,389.02,5006.0
2022-12-22 14:00:00,389.15,390.35,388.31,390.35,2128.0,389.15,390.35,388.31,390.35,2128.0
2022-12-22 14:30:00,390.96,392.59,390.16,392.59,1850.0,390.96,392.59,390.16,392.59,1850.0
2022-12-22 15:00:00,392.61,393.16,391.47,392.67,2058.0,392.61,393.16,391.47,392.67,2058.0
2022-12-22 15:30:00,393.46,393.46,392.08,393.38,9815.0,393.46,393.46,392.08,393.38,9815.0
2022-12-23 09:30:00,393.74,393.74,391.32,391.32,924.0,393.74,393.74,391.32,391.32,924.0
2022-12-23 10:00:00,392.22,394.4,392.22,393.88,1844.0,392.22,394.4,392.22,393.88,1844.0
2022-12-23 10:30:00,394.21,394.85,393.51,393.99,12036.0,394.21,394.85,393.51,393.99,12036.0
2022-12-23 11:00:00,393.75,393.84,392.71,393.3,2301.0,393.75,393.84,392.71,393.3,2301.0
2022-12-23 11:30:00,392.71,394.7,392.71,394.69,2037.0,392.71,394.7,392.71,394.69,2037.0
2022-12-23 12:00:00,394.73,395.11,394.44,395.11,2573.0,394.73,395.11,394.44,395.11,2573.0
2022-12-23 12:30:00,395.5,395.68,394.63,394.63,2361.0,395.5,395.68,394.63,394.63,2361.0
2022-12-23 13:00:00,394.8,395.27,393.92,393.92,905.0,394.8,395.27,393.92,393.92,905.0
2022-12-23 13:30:00,394.51,394.68,393.76,393.76,449.0,394.51,394.68,393.76,393.76,449.0
2022-12-23 14:00:00,393.29,394.4,393.29,394.4,1195.0,393.29,394.4,393.29,394.4,1195.0
2022-12-23 14:30:00,394.65,395.16,394.34,395.16,2336.0,394.65,395.16,394.34,395.16,2336.0
2022-12-23 15:00:00,395.16,395.91,394.16,394.16,1703.0,395.16,395.91,394.16,394.16,1703.0
2022-12-23 15:30:00,394.15,394.78,393.68,393.92,6459.0,394.15,394.78,393.68,393.92,6459.0
2022-12-27 09:30:00,395.75,395.75,391.62,394.35,2630.0,395.75,395.75,391.62,394.35,2630.0
2022-12-27 10:00:00,394.89,397.27,394.89,397.27,800.0,394.89,397.27,394.89,397.27,800.0
2022-12-27 10:30:00,397.08,397.9,397.03,397.03,1200.0,397.08,397.9,397.03,397.03,1200.0
2022-12-27 11:00:00,396.45,397.57,396.04,396.61,1599.0,396.45,397.57,396.04,396.61,1599.0
2022-12-27 11:30:00,396.16,398.26,396.15,396.88,3417.0,396.16,398.26,396.15,396.88,3417.0
2022-12-27 12:00:00,397.58,398.25,396.44,397.65,1034.0,397.58,398.25,396.44,397.65,1034.0
2022-12-27 12:30:00,397.28,398.25,396.8,398.17,1961.0,397.28,398.25,396.8,398.17,1961.0
2022-12-27 13:00:00,398.24,398.25,397.13,397.56,1246.0,398.24,398.25,397.13,397.56,1246.0
2022-12-27 13:30:00,397.64,398.21,396.02,396.02,1308.0,397.64,398.21,396.02,396.02,1308.0
2022-12-27 14:00:00,396.47,397.44,396.35,396.59,1985.0,396.47,397.44,396.35,396.59,1985.0
2022-12-27 14:30:00,396.69,397.6,396.29,397.14,1226.0,396.69,397.6,396.29,397.14,1226.0
2022-12-27 15:00:00,397.78,397.96,396.58,397.27,11172.0,397.78,397.96,396.58,397.27,11172.0
2022-12-27 15:30:00,397.28,397.79,396.44,396.9,7743.0,397.28,397.79,396.44,396.9,7743.0
2022-12-28 09:30:00,396.95,400.68,396.95,397.95,1462.0,396.95,400.68,396.95,397.95,1462.0
2022-12-28 10:00:00,398.29,398.55,397.0,397.83,838.0,398.29,398.55,397.0,397.83,838.0
2022-12-28 10:30:00,396.58,396.58,394.84,394.86,634.0,396.58,396.58,394.84,394.86,634.0
2022-12-28 11:00:00,394.54,395.87,394.52,395.87,1841.0,394.54,395.87,394.52,395.87,1841.0
2022-12-28 11:30:00,396.22,396.7,394.97,394.97,800.0,396.22,396.7,394.97,394.97,800.0
2022-12-28 12:00:00,394.67,394.67,394.06,394.54,1700.0,394.67,394.67,394.06,394.54,1700.0
2022-12-28 12:30:00,394.56,396.54,394.56,396.54,1247.0,394.56,396.54,394.56,396.54,1247.0
2022-12-28 13:00:00,396.54,397.23,396.43,396.44,2820.0,396.54,397.23,396.43,396.44,2820.0
2022-12-28 13:30:00,395.66,396.2,395.05,395.4,2103.0,395.66,396.2,395.05,395.4,2103.0
2022-12-28 14:00:00,395.09,395.15,392.31,392.58,4963.0,395.09,395.15,392.31,392.58,4963.0
2022-12-28 14:30:00,392.42,394.13,392.29,393.06,2425.0,392.42,394.13,392.29,393.06,2425.0
2022-12-28 15:00:00,393.29,393.33,390.68,391.29,2700.0,393.29,393.33,390.68,391.29,2700.0
2022-12-28 15:30:00,390.56,391.32,390.01,390.69,22323.0,390.56,391.32,390.01,390.69,22323.0
2022-12-29 09:30:00,393.76,395.75,392.13,395.0,4514.0,393.76,395.75,392.13,395.0,4514.0
2022-12-29 10:00:00,395.36,398.92,394.92,398.91,4765.0,395.36,398.92,394.92,398.91,4765.0
2022-12-29 10:30:00,398.5,398.77,396.4,396.92,6201.0,398.5,398.77,396.4,396.92,6201.0
2022-12-29 11:00:00,396.51,397.81,396.36,396.99,3076.0,396.51,397.81,396.36,396.99,3076.0
2022-12-29 11:30:00,397.26,398.73,397.03,398.73,4780.0,397.26,398.73,397.03,398.73,4780.0
2022-12-29 12:00:00,398.49,399.41,398.45,398.48,2537.0,398.49,399.41,398.45,398.48,2537.0
2022-12-29 12:30:00,398.79,399.51,398.42,398.96,3772.0,398.79,399.51,398.42,398.96,3772.0
2022-12-29 13:00:00,399.03,399.03,398.18,398.19,1184.0,399.03,399.03,398.18,398.19,1184.0
2022-12-29 13:30:00,397.82,398.36,397.41,398.15,3072.0,397.82,398.36,397.41,398.15,3072.0
2022-12-29 14:00:00,398.17,398.89,398.17,398.56,1756.0,398.17,398.89,398.17,398.56,1756.0
2022-12-29 14:30:00,397.7,398.8,397.64,397.91,2543.0,397.7,398.8,397.64,397.91,2543.0
2022-12-29 15:00:00,397.32,397.67,396.69,396.86,4106.0,397.32,397.67,396.69,396.86,4106.0
2022-12-29 15:30:00,397.0,398.5,396.71,398.14,9303.0,397.0,398.5,396.71,398.14,9303.0
2022-12-30 09:30:00,395.73,399.63,392.75,393.72,2637.0,395.73,399.63,392.75,393.72,2637.0
2022-12-30 10:00:00,395.4,396.92,394.83,396.32,1000.0,395.4,396.92,394.83,396.32,1000.0
2022-12-30 10:30:00,395.56,396.77,395.56,396.68,1064.0,395.56,396.77,395.56,396.68,1064.0
2022-12-30 11:00:00,396.28,397.4,396.24,396.24,2054.0,396.28,397.4,396.24,396.24,2054.0
2022-12-30 11:30:00,396.59,397.65,395.48,396.8,2266.0,396.59,397.65,395.48,396.8,2266.0
2022-12-30 12:00:00,397.24,397.99,397.06,397.6,1063.0,397.24,397.99,397.06,397.6,1063.0
2022-12-30 12:30:00,397.78,398.61,397.46,398.61,3036.0,397.78,398.61,397.46,398.61,3036.0
2022-12-30 13:00:00,398.81,398.81,396.01,396.49,1781.0,398.81,398.81,396.01,396.49,1781.0
2022-12-30 13:30:00,396.77,396.98,396.29,396.48,2301.0,396.77,396.98,396.29,396.48,2301.0
2022-12-30 14:00:00,396.45,396.67,396.16,396.51,2000.0,396.45,396.67,396.16,396.51,2000.0
2022-12-30 14:30:00,396.64,397.1,395.81,396.75,3157.0,396.64,397.1,395.81,396.75,3157.0
2022-12-30 15:00:00,397.08,399.19,396.91,397.88,7024.0,397.08,399.19,396.91,397.88,7024.0
2022-12-30 15:30:00,397.87,401.27,397.86,399.91,24015.0,397.87,401.27,397.86,399.91,24015.0
2023-01-03 09:30:00,403.5,403.5,397.49,398.8,6297.0,403.5,403.5,397.49,398.8,6297.0
2023-01-03 10:00:00,399.24,399.24,396.11,397.79,743.0,399.24,399.24,396.11,397.79,743.0
2023-01-03 10:30:00,396.87,398.29,396.83,398.1,2107.0,396.87,398.29,396.83,398.1,2107.0
2023-01-03 11:00:00,398.71,399.71,396.88,397.58,8443.0,398.71,399.71,396.88,397.58,8443.0
2023-01-03 11:30:00,397.22,398.07,396.72,398.06,4044.0,397.22,398.07,396.72,398.06,4044.0
2023-01-03 12:00:00,398.39,399.09,397.81,398.27,3877.0,398.39,399.09,397.81,398.27,3877.0
2023-01-03 12:30:00,398.89,400.46,397.25,398.16,3820.0,398.89,400.46,397.25,398.16,3820.0
2023-01-03 13:00:00,398.77,399.72,398.19,399.72,2362.0,398.77,399.72,398.19,399.72,2362.0
2023-01-03 13:30:00,399.43,401.05,398.8,400.69,10456.0,399.43,401.05,398.8,400.69,10456.0
2023-01-03 14:00:00,400.88,401.31,400.14,400.54,8051.0,400.88,401.31,400.14,400.54,8051.0
2023-01-03 14:30:00,400.57,401.0,398.56,400.66,7185.0,400.57,401.0,398.56,400.66,7185.0
2023-01-03 15:00:00,401.01,402.17,400.37,401.36,6758.0,401.01,402.17,400.37,401.36,6758.0
2023-01-03 15:30:00,401.48,402.15,400.53,400.58,22819.0,401.48,402.15,400.53,400.58,22819.0
2023-01-04 09:30:00,404.64,406.84,403.77,405.59,2894.0,404.64,406.84,403.77,405.59,2894.0
2023-01-04 10:00:00,406.49,406.49,403.29,403.3,958.0,406.49,406.49,403.29,403.3,958.0
2023-01-04 10:30:00,403.9,403.9,401.99,403.0,1280.0,403.9,403.9,401.99,403.0,1280.0
2023-01-04 11:00:00,402.54,403.61,402.1,402.66,2296.0,402.54,403.61,402.1,402.66,2296.0
2023-01-04 11:30:00,403.29,406.27,403.29,406.06,3000.0,403.29,406.27,403.29,406.06,3000.0
2023-01-04 12:00:00,406.47,406.89,406.35,406.89,1564.0,406.47,406.89,406.35,406.89,1564.0
2023-01-04 12:30:00,406.85,407.65,406.76,407.65,3342.0,406.85,407.65,406.76,407.65,3342.0
2023-01-04 13:00:00,407.5,408.39,406.98,408.39,9618.0,407.5,408.39,406.98,408.39,9618.0
2023-01-04 13:30:00,408.43,409.09,408.24,408.63,9293.0,408.43,409.09,408.24,408.63,9293.0
2023-01-04 14:00:00,408.77,408.77,405.05,405.57,3814.0,408.77,408.77,405.05,405.57,3814.0
2023-01-04 14:30:00,404.8,406.37,404.63,406.37,5268.0,404.8,406.37,404.63,406.37,5268.0
2023-01-04 15:00:00,407.5,408.21,407.21,407.45,5206.0,407.5,408.21,407.21,407.45,5206.0
2023-01-04 15:30:00,407.33,408.61,405.42,408.47,22059.0,407.33,408.61,405.42,408.47,22059.0
2023-01-05 09:30:00,404.59,405.31,404.59,405.06,1164.0,404.59,405.31,404.59,405.06,1164.0
2023-01-05 10:00:00,404.08,404.14,401.93,404.14,1139.0,404.08,404.14,401.93,404.14,1139.0
2023-01-05 10:30:00,403.71,403.75,400.75,401.26,2291.0,403.71,403.75,400.75,401.26,2291.0
2023-01-05 11:00:00,400.96,401.74,399.88,399.88,1932.0,400.96,401.74,399.88,399.88,1932.0
2023-01-05 11:30:00,400.01,400.25,399.18,399.18,300.0,400.01,400.25,399.18,399.18,300.0
2023-01-05 12:00:00,399.33,399.46,398.0,398.0,1564.0,399.33,399.46,398.0,398.0,1564.0
2023-01-05 12:30:00,399.25,399.45,398.0,398.0,3387.0,399.25,399.45,398.0,398.0,3387.0
2023-01-05 13:00:00,398.18,399.51,396.96,399.51,3441.0,398.18,399.51,396.96,399.51,3441.0
2023-01-05 13:30:00,399.37,401.84,399.37,401.01,1433.0,399.37,401.84,399.37,401.01,1433.0
2023-01-05 14:00:00,401.11,401.76,400.72,400.73,3279.0,401.11,401.76,400.72,400.73,3279.0
2023-01-05 14:30:00,400.44,402.59,400.44,401.15,1894.0,400.44,402.59,400.44,401.15,1894.0
2023-01-05 15:00:00,400.95,401.04,398.91,399.26,3191.0,400.95,401.04,398.91,399.26,3191.0
2023-01-05 15:30:00,398.81,399.65,398.06,398.43,9900.0,398.81,399.65,398.06,398.43,9900.0
2023-01-06 09:30:00,403.28,403.28,399.6,399.61,4301.0,403.28,403.28,399.6,399.61,4301.0
2023-01-06 10:00:00,401.28,404.98,399.65,404.41,4899.0,401.28,404.98,399.65,404.41,4899.0
2023-01-06 10:30:00,404.39,407.25,404.39,407.25,2006.0,404.39,407.25,404.39,407.25,2006.0
2023-01-06 11:00:00,407.75,408.13,405.2,405.47,4055.0,407.75,408.13,405.2,405.47,4055.0
2023-01-06 11:30:00,406.14,407.36,405.13,406.99,3183.0,406.14,407.36,405.13,406.99,3183.0
2023-01-06 12:00:00,406.7,406.7,402.84,404.15,5630.0,406.7,406.7,402.84,404.15,5630.0
2023-01-06 12:30:00,404.83,405.78,404.83,405.49,1633.0,404.83,405.78,404.83,405.49,1633.0
2023-01-06 13:00:00,404.74,405.83,404.74,405.69,1706.0,404.74,405.83,404.74,405.69,1706.0
2023-01-06 13:30:00,406.11,406.97,406.11,406.77,1463.0,406.11,406.97,406.11,406.77,1463.0
2023-01-06 14:00:00,406.93,408.25,406.93,408.25,928.0,406.93,408.25,406.93,408.25,928.0
2023-01-06 14:30:00,408.22,409.14,408.1,408.96,1969.0,408.22,409.14,408.1,408.96,1969.0
2023-01-06 15:00:00,409.41,409.58,408.56,408.56,3535.0,409.41,409.58,408.56,408.56,3535.0
2023-01-06 15:30:00,408.56,409.29,408.04,408.44,22597.0,408.56,409.29,408.04,408.44,22597.0
2023-01-09 09:30:00,410.95,410.95,406.17,410.12,4413.0,410.95,410.95,406.17,410.12,4413.0
2023-01-09 10:00:00,411.06,413.95,410.93,413.94,4517.0,411.06,413.95,410.93,413.94,4517.0
2023-01-09 10:30:00,413.48,416.32,413.47,416.32,1901.0,413.48,416.32,413.47,416.32,1901.0
2023-01-09 11:00:00,416.58,416.9,415.93,416.75,2319.0,416.58,416.9,415.93,416.75,2319.0
2023-01-09 11:30:00,416.66,417.92,415.7,415.7,7668.0,416.66,417.92,415.7,415.7,7668.0
2023-01-09 12:00:00,415.84,415.99,414.8,415.72,2458.0,415.84,415.99,414.8,415.72,2458.0
2023-01-09 12:30:00,415.63,416.07,414.43,414.67,3075.0,415.63,416.07,414.43,414.67,3075.0
2023-01-09 13:00:00,414.91,414.91,412.64,413.07,3075.0,414.91,414.91,412.64,413.07,3075.0
2023-01-09 13:30:00,413.01,413.01,411.02,411.31,1000.0,413.01,413.01,411.02,411.31,1000.0
2023-01-09 14:00:00,411.59,411.73,410.51,410.51,2456.0,411.59,411.73,410.51,410.51,2456.0
2023-01-09 14:30:00,410.7,410.97,409.15,409.15,2267.0,410.7,410.97,409.15,409.15,2267.0
2023-01-09 15:00:00,408.87,409.06,408.16,408.49,2800.0,408.87,409.06,408.16,408.49,2800.0
2023-01-09 15:30:00,408.61,408.82,407.89,408.4,10931.0,408.61,408.82,407.89,408.4,10931.0
2023-01-10 09:30:00,409.09,411.36,408.59,410.56,2479.0,409.09,411.36,408.59,410.56,2479.0
2023-01-10 10:00:00,410.55,410.55,409.4,409.41,300.0,410.55,410.55,409.4,409.41,300.0
2023-01-10 10:30:00,407.77,408.94,406.76,408.94,1870.0,407.77,408.94,406.76,408.94,1870.0
2023-01-10 11:00:00,409.18,409.46,408.4,409.45,600.0,409.18,409.46,408.4,409.45,600.0
2023-01-10 11:30:00,409.01,409.01,408.57,408.58,420.0,409.01,409.01,408.57,408.58,420.0
2023-01-10 12:00:00,408.41,408.41,407.32,407.69,1300.0,408.41,408.41,407.32,407.69,1300.0
2023-01-10 12:30:00,407.39,407.8,407.18,407.25,1716.0,407.39,407.8,407.18,407.25,1716.0
2023-01-10 13:00:00,407.07,407.34,406.93,407.21,1397.0,407.07,407.34,406.93,407.21,1397.0
2023-01-10 13:30:00,407.21,408.44,407.2,408.05,1816.0,407.21,408.44,407.2,408.05,1816.0
2023-01-10 14:00:00,408.91,409.35,408.1,409.31,1404.0,408.91,409.35,408.1,409.31,1404.0
2023-01-10 14:30:00,409.54,409.79,408.54,408.56,1171.0,409.54,409.79,408.54,408.56,1171.0
2023-01-10 15:00:00,407.45,408.04,407.45,408.04,726.0,407.45,408.04,407.45,408.04,726.0
2023-01-10 15:30:00,407.58,409.66,407.23,409.32,9842.0,407.58,409.66,407.23,409.32,9842.0
2023-01-11 09:30:00,411.45,413.57,410.1,410.15,1021.0,411.45,413.57,410.1,410.15,1021.0
2023-01-11 10:00:00,411.28,411.59,409.76,411.41,1158.0,411.28,411.59,409.76,411.41,1158.0
2023-01-11 10:30:00,410.46,410.46,408.35,408.35,1800.0,410.46,410.46,408.35,408.35,1800.0
2023-01-11 11:00:00,408.58,408.58,407.91,408.19,2244.0,408.58,408.58,407.91,408.19,2244.0
2023-01-11 11:30:00,408.28,408.75,407.83,408.75,1736.0,408.28,408.75,407.83,408.75,1736.0
2023-01-11 12:00:00,409.01,409.97,408.74,409.31,3718.0,409.01,409.97,408.74,409.31,3718.0
2023-01-11 12:30:00,409.33,409.35,408.74,408.92,2549.0,409.33,409.35,408.74,408.92,2549.0
2023-01-11 13:00:00,409.09,409.96,408.8,409.75,5074.0,409.09,409.96,408.8,409.75,5074.0
2023-01-11 13:30:00,410.0,410.0,408.72,408.72,3322.0,410.0,410.0,408.72,408.72,3322.0
2023-01-11 14:00:00,409.17,409.22,408.39,409.22,3368.0,409.17,409.22,408.39,409.22,3368.0
2023-01-11 14:30:00,409.5,409.92,409.09,409.09,3273.0,409.5,409.92,409.09,409.09,3273.0
2023-01-11 15:00:00,409.25,410.51,409.24,410.06,5478.0,409.25,410.51,409.24,410.06,5478.0
2023-01-11 15:30:00,410.1,411.23,409.57,411.01,14640.0,410.1,411.23,409.57,411.01,14640.0
2023-01-12 09:30:00,411.41,412.45,408.55,409.96,2147.0,411.41,412.45,408.55,409.96,2147.0
2023-01-12 10:00:00,410.49,412.58,409.37,411.43,2625.0,410.49,412.58,409.37,411.43,2625.0
2023-01-12 10:30:00,411.66,411.91,409.51,411.44,3972.0,411.66,411.91,409.51,411.44,3972.0
2023-01-12 11:00:00,411.08,411.91,410.12,411.38,2329.0,411.08,411.91,410.12,411.38,2329.0
2023-01-12 11:30:00,411.35,413.17,410.62,413.16,3749.0,411.35,413.17,410.62,413.16,3749.0
2023-01-12 12:00:00,412.99,414.25,412.99,414.09,1936.0,412.99,414.25,412.99,414.09,1936.0
2023-01-12 12:30:00,414.52,415.39,414.35,415.39,4303.0,414.52,415.39,414.35,415.39,4303.0
2023-01-12 13:00:00,415.69,415.9,413.78,414.09,10747.0,415.69,415.9,413.78,414.09,10747.0
2023-01-12 13:30:00,413.9,415.96,413.22,415.5,5134.0,413.9,415.96,413.22,415.5,5134.0
2023-01-12 14:00:00,415.52,415.52,414.25,414.35,3264.0,415.52,415.52,414.25,414.35,3264.0
2023-01-12 14:30:00,414.07,415.21,414.01,415.21,3700.0,414.07,415.21,414.01,415.21,3700.0
2023-01-12 15:00:00,414.77,415.37,414.13,414.72,7747.0,414.77,415.37,414.13,414.72,7747.0
2023-01-12 15:30:00,414.94,416.44,414.86,416.31,14165.0,414.94,416.44,414.86,416.31,14165.0
2023-01-13 09:30:00,414.3,414.96,412.54,413.56,2857.0,414.3,414.96,412.54,413.56,2857.0
2023-01-13 10:00:00,414.45,418.33,413.75,418.33,4325.0,414.45,418.33,413.75,418.33,4325.0
2023-01-13 10:30:00,418.1,418.4,416.41,416.56,9195.0,418.1,418.4,416.41,416.56,9195.0
2023-01-13 11:00:00,415.89,416.26,414.96,416.25,3982.0,415.89,416.26,414.96,416.25,3982.0
2023-01-13 11:30:00,416.25,416.25,415.01,415.53,8092.0,416.25,416.25,415.01,415.53,8092.0
2023-01-13 12:00:00,415.5,415.55,415.17,415.54,1057.0,415.5,415.55,415.17,415.54,1057.0
2023-01-13 12:30:00,414.59,415.14,414.59,415.14,777.0,414.59,415.14,414.59,415.14,777.0
2023-01-13 13:00:00,415.26,415.28,414.68,414.68,1310.0,415.26,415.28,414.68,414.68,1310.0
2023-01-13 13:30:00,414.93,415.97,414.93,415.97,1432.0,414.93,415.97,414.93,415.97,1432.0
2023-01-13 14:00:00,416.03,416.38,415.76,416.29,2587.0,416.03,416.38,415.76,416.29,2587.0
2023-01-13 14:30:00,416.08,417.03,416.07,416.53,2000.0,416.08,417.03,416.07,416.53,2000.0
2023-01-13 15:00:00,416.94,417.33,416.85,417.0,2852.0,416.94,417.33,416.85,417.0,2852.0
2023-01-13 15:30:00,416.92,417.06,414.5,416.34,29001.0,416.92,417.06,414.5,416.34,29001.0
2023-01-17 09:30:00,417.26,419.92,415.15,418.08,6000.0,417.26,419.92,415.15,418.08,6000.0
2023-01-17 10:00:00,419.23,420.75,419.05,420.45,4911.0,419.23,420.75,419.05,420.45,4911.0
2023-01-17 10:30:00,420.19,420.85,418.6,419.14,5988.0,420.19,420.85,418.6,419.14,5988.0
2023-01-17 11:00:00,419.41,419.81,417.1,418.0,5187.0,419.41,419.81,417.1,418.0,5187.0
2023-01-17 11:30:00,417.81,419.09,417.17,417.35,8289.0,417.81,419.09,417.17,417.35,8289.0
2023-01-17 12:00:00,417.5,417.83,416.16,416.53,3151.0,417.5,417.83,416.16,416.53,3151.0
2023-01-17 12:30:00,416.92,417.41,416.63,417.23,4090.0,416.92,417.41,416.63,417.23,4090.0
2023-01-17 13:00:00,417.34,417.68,416.56,416.69,4396.0,417.34,417.68,416.56,416.69,4396.0
2023-01-17 13:30:00,416.75,417.21,415.66,416.07,4037.0,416.75,417.21,415.66,416.07,4037.0
2023-01-17 14:00:00,415.89,415.97,413.53,415.2,5907.0,415.89,415.97,413.53,415.2,5907.0
2023-01-17 14:30:00,415.77,416.66,415.69,416.12,4371.0,415.77,416.66,415.69,416.12,4371.0
2023-01-17 15:00:00,416.02,416.1,414.44,414.92,5604.0,416.02,416.1,414.44,414.92,5604.0
2023-01-17 15:30:00,415.03,416.48,414.32,416.05,24830.0,415.03,416.48,414.32,416.05,24830.0
2023-01-18 09:30:00,419.17,420.4,417.05,417.09,5106.0,419.17,420.4,417.05,417.09,5106.0
2023-01-18 10:00:00,417.73,417.99,415.1,416.23,4929.0,417.73,417.99,415.1,416.23,4929.0
2023-01-18 10:30:00,415.89,415.89,411.76,412.75,7049.0,415.89,415.89,411.76,412.75,7049.0
2023-01-18 11:00:00,413.05,413.05,411.76,411.95,3660.0,413.05,413.05,411.76,411.95,3660.0
2023-01-18 11:30:00,411.95,412.14,409.78,410.39,2726.0,411.95,412.14,409.78,410.39,2726.0
2023-01-18 12:00:00,411.96,411.96,410.36,410.56,3344.0,411.96,411.96,410.36,410.56,3344.0
2023-01-18 12:30:00,409.85,411.12,409.85,410.02,5305.0,409.85,411.12,409.85,410.02,5305.0
2023-01-18 13:00:00,410.0,410.28,408.05,408.92,9062.0,410.0,410.28,408.05,408.92,9062.0
2023-01-18 13:30:00,408.94,409.69,408.38,408.38,3887.0,408.94,409.69,408.38,408.38,3887.0
2023-01-18 14:00:00,408.08,408.35,407.09,407.31,3765.0,408.08,408.35,407.09,407.31,3765.0
2023-01-18 14:30:00,407.4,407.4,406.35,406.35,4587.0,407.4,407.4,406.35,406.35,4587.0
2023-01-18 15:00:00,406.47,406.61,405.6,405.97,5184.0,406.47,406.61,405.6,405.97,5184.0
2023-01-18 15:30:00,405.78,406.25,404.63,405.73,22291.0,405.78,406.25,404.63,405.73,22291.0
2023-01-19 09:30:00,404.16,405.18,403.41,403.75,3711.0,404.16,405.18,403.41,403.75,3711.0
2023-01-19 10:00:00,404.04,404.11,401.56,401.8,2851.0,404.04,404.11,401.56,401.8,2851.0
2023-01-19 10:30:00,400.18,400.18,399.22,399.52,1242.0,400.18,400.18,399.22,399.52,1242.0
2023-01-19 11:00:00,399.67,401.01,399.52,400.31,2207.0,399.67,401.01,399.52,400.31,2207.0
2023-01-19 11:30:00,400.09,400.65,399.32,400.65,3226.0,400.09,400.65,399.32,400.65,3226.0
2023-01-19 12:00:00,401.52,402.84,401.52,401.95,2647.0,401.52,402.84,401.52,401.95,2647.0
2023-01-19 12:30:00,401.91,402.81,401.85,401.95,1925.0,401.91,402.81,401.85,401.95,1925.0
2023-01-19 13:00:00,402.04,402.87,401.09,401.09,8074.0,402.04,402.87,401.09,401.09,8074.0
2023-01-19 13:30:00,401.28,403.34,401.28,402.78,3917.0,401.28,403.34,401.28,402.78,3917.0
2023-01-19 14:00:00,402.47,403.36,402.29,403.2,10854.0,402.47,403.36,402.29,403.2,10854.0
2023-01-19 14:30:00,403.22,404.41,403.22,403.88,2166.0,403.22,404.41,403.22,403.88,2166.0
2023-01-19 15:00:00,403.99,403.99,402.26,403.18,12515.0,403.99,403.99,402.26,403.18,12515.0
2023-01-19 15:30:00,403.55,403.6,400.73,400.97,11898.0,403.55,403.6,400.73,400.97,11898.0
2023-01-20 09:30:00,402.17,402.74,400.71,402.62,16726.0,402.17,402.74,400.71,402.62,16726.0
2023-01-20 10:00:00,402.12,403.93,401.29,402.61,4880.0,402.12,403.93,401.29,402.61,4880.0
2023-01-20 10:30:00,402.39,403.28,402.0,402.05,7282.0,402.39,403.28,402.0,402.05,7282.0
2023-01-20 11:00:00,402.69,404.25,402.36,403.15,3100.0,402.69,404.25,402.36,403.15,3100.0
2023-01-20 11:30:00,404.15,404.15,402.6,402.8,1647.0,404.15,404.15,402.6,402.8,1647.0
2023-01-20 12:00:00,402.92,403.62,402.47,403.03,1745.0,402.92,403.62,402.47,403.03,1745.0
2023-01-20 12:30:00,403.08,403.93,402.17,402.18,2749.0,403.08,403.93,402.17,402.18,2749.0
2023-01-20 13:00:00,402.42,403.17,401.92,402.05,2728.0,402.42,403.17,401.92,402.05,2728.0
2023-01-20 13:30:00,402.45,404.59,402.45,404.16,6238.0,402.45,404.59,402.45,404.16,6238.0
2023-01-20 14:00:00,403.98,405.98,403.97,405.4,5203.0,403.98,405.98,403.97,405.4,5203.0
2023-01-20 14:30:00,405.69,405.89,404.16,404.77,2200.0,405.69,405.89,404.16,404.77,2200.0
2023-01-20 15:00:00,405.04,406.94,405.04,406.6,3356.0,405.04,406.94,405.04,406.6,3356.0
2023-01-20 15:30:00,406.64,406.64,404.14,404.19,25587.0,406.64,406.64,404.14,404.19,25587.0
2023-01-23 09:30:00,405.05,407.13,404.11,404.69,3245.0,405.05,407.13,404.11,404.69,3245.0
2023-01-23 10:00:00,404.38,405.0,403.56,404.31,18625.0,404.38,405.0,403.56,404.31,18625.0
2023-01-23 10:30:00,404.44,406.14,404.34,405.84,3646.0,404.44,406.14,404.34,405.84,3646.0
2023-01-23 11:00:00,406.52,408.24,406.08,407.69,5685.0,406.52,408.24,406.08,407.69,5685.0
2023-01-23 11:30:00,407.69,410.73,407.46,410.57,9432.0,407.69,410.73,407.46,410.57,9432.0
2023-01-23 12:00:00,410.86,410.96,408.3,408.3,5249.0,410.86,410.96,408.3,408.3,5249.0
2023-01-23 12:30:00,408.34,409.46,408.3,409.06,3462.0,408.34,409.46,408.3,409.06,3462.0
2023-01-23 13:00:00,408.74,409.2,408.09,408.5,6626.0,408.74,409.2,408.09,408.5,6626.0
2023-01-23 13:30:00,408.55,409.29,407.78,407.96,11407.0,408.55,409.29,407.78,407.96,11407.0
2023-01-23 14:00:00,407.87,407.92,405.23,405.23,13007.0,407.87,407.92,405.23,405.23,13007.0
2023-01-23 14:30:00,405.39,405.7,403.72,404.43,10138.0,405.39,405.7,403.72,404.43,10138.0
2023-01-23 15:00:00,404.43,406.15,404.11,405.0,13519.0,404.43,406.15,404.11,405.0,13519.0
2023-01-23 15:30:00,405.55,408.32,405.42,407.77,28277.0,405.55,408.32,405.42,407.77,28277.0
2023-01-24 09:30:00,407.8,410.0,404.84,406.96,14279.0,407.8,410.0,404.84,406.96,14279.0
2023-01-24 10:00:00,406.73,409.72,406.23,409.7,8730.0,406.73,409.72,406.23,409.7,8730.0
2023-01-24 10:30:00,409.45,411.39,409.45,411.39,7266.0,409.45,411.39,409.45,411.39,7266.0
2023-01-24 11:00:00,411.33,413.0,411.32,412.8,4710.0,411.33,413.0,411.32,412.8,4710.0
2023-01-24 11:30:00,412.98,412.98,410.06,410.41,8502.0,412.98,412.98,410.06,410.41,8502.0
2023-01-24 12:00:00,410.2,411.32,409.89,410.66,9820.0,410.2,411.32,409.89,410.66,9820.0
2023-01-24 12:30:00,410.82,410.96,409.93,410.78,3940.0,410.82,410.96,409.93,410.78,3940.0
2023-01-24 13:00:00,410.98,410.98,409.51,410.16,4758.0,410.98,410.98,409.51,410.16,4758.0
2023-01-24 13:30:00,410.05,412.02,409.9,412.02,3800.0,410.05,412.02,409.9,412.02,3800.0
2023-01-24 14:00:00,411.3,412.64,411.3,411.43,22503.0,411.3,412.64,411.3,411.43,22503.0
2023-01-24 14:30:00,411.41,411.42,409.61,410.47,4610.0,411.41,411.42,409.61,410.47,4610.0
2023-01-24 15:00:00,410.61,410.93,409.66,410.31,4159.0,410.61,410.93,409.66,410.31,4159.0
2023-01-24 15:30:00,409.91,411.61,409.4,410.27,41513.0,409.91,411.61,409.4,410.27,41513.0
2023-01-25 09:30:00,418.0,425.0,418.0,419.29,28884.0,418.0,425.0,418.0,419.29,28884.0
2023-01-25 10:00:00,419.29,421.66,418.0,419.87,13956.0,419.29,421.66,418.0,419.87,13956.0
2023-01-25 10:30:00,420.81,420.96,418.31,418.31,23111.0,420.81,420.96,418.31,418.31,23111.0
2023-01-25 11:00:00,419.16,422.0,418.68,422.0,19167.0,419.16,422.0,418.68,422.0,19167.0
2023-01-25 11:30:00,423.0,425.0,422.89,423.61,8596.0,423.0,425.0,422.89,423.61,8596.0
2023-01-25 12:00:00,422.59,424.12,421.67,422.98,2802.0,422.59,424.12,421.67,422.98,2802.0
2023-01-25 12:30:00,421.67,424.18,421.67,423.43,41234.0,421.67,424.18,421.67,423.43,41234.0
2023-01-25 13:00:00,424.0,431.56,424.0,431.35,10704.0,424.0,431.56,424.0,431.35,10704.0
2023-01-25 13:30:00,431.36,431.36,428.18,428.62,5782.0,431.36,431.36,428.18,428.62,5782.0
2023-01-25 14:00:00,428.35,428.41,425.19,426.15,10188.0,428.35,428.41,425.19,426.15,10188.0
2023-01-25 14:30:00,426.21,428.97,425.15,428.76,10649.0,426.21,428.97,425.15,428.76,10649.0
2023-01-25 15:00:00,428.98,432.0,428.98,431.74,11546.0,428.98,432.0,428.98,431.74,11546.0
2023-01-25 15:30:00,431.92,432.16,428.53,429.36,79457.0,431.92,432.16,428.53,429.36,79457.0
2023-01-26 09:30:00,434.48,435.49,422.8,425.16,9190.0,434.48,435.49,422.8,425.16,9190.0
2023-01-26 10:00:00,424.54,425.2,423.75,424.64,20791.0,424.54,425.2,423.75,424.64,20791.0
2023-01-26 10:30:00,423.99,425.08,423.17,423.18,5574.0,423.99,425.08,423.17,423.18,5574.0
2023-01-26 11:00:00,422.98,425.17,422.98,425.17,1746.0,422.98,425.17,422.98,425.17,1746.0
2023-01-26 11:30:00,425.48,425.49,423.45,423.9,3042.0,425.48,425.49,423.45,423.9,3042.0
2023-01-26 12:00:00,423.9,425.99,423.89,425.87,2963.0,423.9,425.99,423.89,425.87,2963.0
2023-01-26 12:30:00,425.88,426.31,424.78,424.78,2600.0,425.88,426.31,424.78,424.78,2600.0
2023-01-26 13:00:00,425.46,426.32,424.83,426.32,2672.0,425.46,426.32,424.83,426.32,2672.0
2023-01-26 13:30:00,426.5,428.36,426.5,427.16,3367.0,426.5,428.36,426.5,427.16,3367.0
2023-01-26 14:00:00,427.29,428.01,427.07,427.52,2979.0,427.29,428.01,427.07,427.52,2979.0
2023-01-26 14:30:00,427.19,429.41,427.18,428.27,5220.0,427.19,429.41,427.18,428.27,5220.0
2023-01-26 15:00:00,428.0,428.66,426.05,426.13,6745.0,428.0,428.66,426.05,426.13,6745.0
2023-01-26 15:30:00,426.0,426.8,424.64,426.8,19196.0,426.0,426.8,424.64,426.8,19196.0
2023-01-27 09:30:00,421.62,423.63,421.22,422.34,8080.0,421.62,423.63,421.22,422.34,8080.0
2023-01-27 10:00:00,421.56,423.92,419.08,420.78,9607.0,421.56,423.92,419.08,420.78,9607.0
2023-01-27 10:30:00,421.26,421.81,419.73,420.9,5259.0,421.26,421.81,419.73,420.9,5259.0
2023-01-27 11:00:00,421.45,422.27,420.06,422.27,1835.0,421.45,422.27,420.06,422.27,1835.0
2023-01-27 11:30:00,422.47,423.93,422.47,423.58,2567.0,422.47,423.93,422.47,423.58,2567.0
2023-01-27 12:00:00,423.53,423.83,421.92,423.82,2112.0,423.53,423.83,421.92,423.82,2112.0
2023-01-27 12:30:00,424.21,424.21,423.19,423.31,802.0,424.21,424.21,423.19,423.31,802.0
2023-01-27 13:00:00,421.74,422.11,421.65,421.65,1550.0,421.74,422.11,421.65,421.65,1550.0
2023-01-27 13:30:00,422.07,422.81,421.49,422.27,2960.0,422.07,422.81,421.49,422.27,2960.0
2023-01-27 14:00:00,422.51,423.43,422.51,423.43,1778.0,422.51,423.43,422.51,423.43,1778.0
2023-01-27 14:30:00,423.61,425.0,423.47,424.49,3822.0,423.61,425.0,423.47,424.49,3822.0
2023-01-27 15:00:00,424.26,424.26,421.92,422.53,3910.0,424.26,424.26,421.92,422.53,3910.0
2023-01-27 15:30:00,422.65,423.14,419.77,422.3,29914.0,422.65,423.14,419.77,422.3,29914.0
2023-01-30 09:30:00,420.13,423.1,420.13,423.1,4345.0,420.13,423.1,420.13,423.1,4345.0
2023-01-30 10:00:00,422.89,424.45,422.89,424.44,4152.0,422.89,424.45,422.89,424.44,4152.0
2023-01-30 10:30:00,423.15,423.15,419.12,419.76,6350.0,423.15,423.15,419.12,419.76,6350.0
2023-01-30 11:00:00,418.93,420.02,418.93,419.57,6232.0,418.93,420.02,418.93,419.57,6232.0
2023-01-30 11:30:00,418.89,419.24,417.92,419.24,1474.0,418.89,419.24,417.92,419.24,1474.0
2023-01-30 12:00:00,419.33,419.34,418.3,418.85,2353.0,419.33,419.34,418.3,418.85,2353.0
2023-01-30 12:30:00,418.85,418.85,417.5,418.01,2769.0,418.85,418.85,417.5,418.01,2769.0
2023-01-30 13:00:00,417.97,419.81,417.94,419.44,2326.0,417.97,419.81,417.94,419.44,2326.0
2023-01-30 13:30:00,418.77,420.5,418.35,420.5,2192.0,418.77,420.5,418.35,420.5,2192.0
2023-01-30 14:00:00,420.72,421.01,420.0,420.37,2101.0,420.72,421.01,420.0,420.37,2101.0
2023-01-30 14:30:00,419.34,419.51,418.78,419.05,2103.0,419.34,419.51,418.78,419.05,2103.0
2023-01-30 15:00:00,419.12,419.13,417.42,418.0,4000.0,419.12,419.13,417.42,418.0,4000.0
2023-01-30 15:30:00,417.79,418.94,417.5,418.93,16622.0,417.79,418.94,417.5,418.93,16622.0
2023-01-31 09:30:00,419.84,421.71,418.66,418.66,2834.0,419.84,421.71,418.66,418.66,2834.0
2023-01-31 10:00:00,418.06,419.51,417.06,418.58,7571.0,418.06,419.51,417.06,418.58,7571.0
2023-01-31 10:30:00,418.27,420.24,418.27,419.58,1500.0,418.27,420.24,418.27,419.58,1500.0
2023-01-31 11:00:00,419.75,420.08,418.59,419.16,2916.0,419.75,420.08,418.59,419.16,2916.0
2023-01-31 11:30:00,419.15,420.28,419.14,419.48,2833.0,419.15,420.28,419.14,419.48,2833.0
2023-01-31 12:00:00,419.13,420.27,419.13,420.09,4268.0,419.13,420.27,419.13,420.09,4268.0
2023-01-31 12:30:00,419.94,420.6,419.74,420.08,2722.0,419.94,420.6,419.74,420.08,2722.0
2023-01-31 13:00:00,419.83,420.0,418.68,420.0,2539.0,419.83,420.0,418.68,420.0,2539.0
2023-01-31 13:30:00,419.79,420.19,418.99,420.19,6504.0,419.79,420.19,418.99,420.19,6504.0
2023-01-31 14:00:00,420.38,421.96,420.38,421.95,4490.0,420.38,421.96,420.38,421.95,4490.0
2023-01-31 14:30:00,421.65,423.41,421.65,423.28,3204.0,421.65,423.41,421.65,423.28,3204.0
2023-01-31 15:00:00,423.1,423.1,420.6,420.66,2270.0,423.1,423.1,420.6,420.66,2270.0
2023-01-31 15:30:00,421.1,424.26,421.1,424.26,13984.0,421.1,424.26,421.1,424.26,13984.0
2023-02-01 09:30:00,421.58,426.98,420.82,426.25,3576.0,421.58,426.98,420.82,426.25,3576.0
2023-02-01 10:00:00,426.8,428.26,425.69,428.06,9846.0,426.8,428.26,425.69,428.06,9846.0
2023-02-01 10:30:00,428.52,428.93,426.17,426.86,5760.0,428.52,428.93,426.17,426.86,5760.0
2023-02-01 11:00:00,426.75,429.72,426.75,429.71,7126.0,426.75,429.72,426.75,429.71,7126.0
2023-02-01 11:30:00,429.34,429.9,428.13,428.14,3545.0,429.34,429.9,428.13,428.14,3545.0
2023-02-01 12:00:00,427.27,427.27,425.62,426.11,2533.0,427.27,427.27,425.62,426.11,2533.0
2023-02-01 12:30:00,425.81,426.88,425.21,426.65,2805.0,425.81,426.88,425.21,426.65,2805.0
2023-02-01 13:00:00,426.39,426.87,425.88,425.88,1460.0,426.39,426.87,425.88,425.88,1460.0
2023-02-01 13:30:00,426.04,426.38,425.3,426.15,3979.0,426.04,426.38,425.3,426.15,3979.0
2023-02-01 14:00:00,424.88,425.37,423.91,424.49,3601.0,424.88,425.37,423.91,424.49,3601.0
2023-02-01 14:30:00,424.64,428.39,422.59,427.3,12132.0,424.64,428.39,422.59,427.3,12132.0
2023-02-01 15:00:00,427.78,430.82,427.78,430.23,6351.0,427.78,430.82,427.78,430.23,6351.0
2023-02-01 15:30:00,430.34,430.57,428.26,429.6,28587.0,430.34,430.57,428.26,429.6,28587.0
2023-02-02 09:30:00,433.54,435.36,431.01,435.13,24939.0,433.54,435.36,431.01,435.13,24939.0
2023-02-02 10:00:00,434.71,435.12,431.63,433.05,9964.0,434.71,435.12,431.63,433.05,9964.0
2023-02-02 10:30:00,433.48,435.05,433.34,435.05,5093.0,433.48,435.05,433.34,435.05,5093.0
2023-02-02 11:00:00,435.1,435.98,434.68,435.37,12430.0,435.1,435.98,434.68,435.37,12430.0
2023-02-02 11:30:00,435.16,435.16,434.37,434.41,2053.0,435.16,435.16,434.37,434.41,2053.0
2023-02-02 12:00:00,434.03,434.8,434.03,434.8,1228.0,434.03,434.8,434.03,434.8,1228.0
2023-02-02 12:30:00,435.12,435.26,434.22,435.1,2856.0,435.12,435.26,434.22,435.1,2856.0
2023-02-02 13:00:00,434.99,435.57,433.93,434.12,3219.0,434.99,435.57,433.93,434.12,3219.0
2023-02-02 13:30:00,434.77,435.45,434.61,435.44,2055.0,434.77,435.45,434.61,435.44,2055.0
2023-02-02 14:00:00,436.37,436.37,434.87,434.89,1739.0,436.37,436.37,434.87,434.89,1739.0
2023-02-02 14:30:00,434.49,434.49,432.65,433.01,2351.0,434.49,434.49,432.65,433.01,2351.0
2023-02-02 15:00:00,432.97,434.11,432.51,433.53,2648.0,432.97,434.11,432.51,433.53,2648.0
2023-02-02 15:30:00,433.83,434.37,432.39,433.77,12490.0,433.83,434.37,432.39,433.77,12490.0
2023-02-03 09:30:00,431.14,431.42,429.3,430.45,3249.0,431.14,431.42,429.3,430.45,3249.0
2023-02-03 10:00:00,430.86,433.13,430.35,433.0,1705.0,430.86,433.13,430.35,433.0,1705.0
2023-02-03 10:30:00,433.45,436.12,433.08,435.09,4979.0,433.45,436.12,433.08,435.09,4979.0
2023-02-03 11:00:00,434.65,435.12,434.65,434.69,1023.0,434.65,435.12,434.65,434.69,1023.0
2023-02-03 11:30:00,434.37,434.38,432.0,432.0,1134.0,434.37,434.38,432.0,432.0,1134.0
2023-02-03 12:00:00,432.53,432.69,432.38,432.38,500.0,432.53,432.69,432.38,432.38,500.0
2023-02-03 12:30:00,431.98,432.29,431.37,431.37,1333.0,431.98,432.29,431.37,431.37,1333.0
2023-02-03 13:00:00,430.9,430.98,429.84,430.7,3218.0,430.9,430.98,429.84,430.7,3218.0
2023-02-03 13:30:00,430.55,430.55,429.13,429.96,1600.0,430.55,430.55,429.13,429.96,1600.0
2023-02-03 14:00:00,429.71,430.76,429.7,430.76,4652.0,429.71,430.76,429.7,430.76,4652.0
2023-02-03 14:30:00,430.92,432.94,430.92,431.94,9998.0,430.92,432.94,430.92,431.94,9998.0
2023-02-03 15:00:00,431.93,433.11,431.18,432.81,9806.0,431.93,433.11,431.18,432.81,9806.0
2023-02-03 15:30:00,432.73,433.95,431.71,433.79,32259.0,432.73,433.95,431.71,433.79,32259.0
2023-02-06 09:30:00,433.93,436.84,432.22,436.84,5621.0,433.93,436.84,432.22,436.84,5621.0
2023-02-06 10:00:00,436.9,436.9,432.34,432.58,3367.0,436.9,436.9,432.34,432.58,3367.0
2023-02-06 10:30:00,432.51,434.25,432.45,434.25,2900.0,432.51,434.25,432.45,434.25,2900.0
2023-02-06 11:00:00,434.51,434.73,433.55,433.63,1300.0,434.51,434.73,433.55,433.63,1300.0
2023-02-06 11:30:00,433.41,433.41,431.66,432.0,2180.0,433.41,433.41,431.66,432.0,2180.0
2023-02-06 12:00:00,431.85,432.43,431.63,431.64,3134.0,431.85,432.43,431.63,431.64,3134.0
2023-02-06 12:30:00,432.17,432.39,431.9,432.19,1039.0,432.17,432.39,431.9,432.19,1039.0
2023-02-06 13:00:00,431.82,431.82,431.49,431.49,1065.0,431.82,431.82,431.49,431.49,1065.0
2023-02-06 13:30:00,431.61,431.61,431.28,431.36,1154.0,431.61,431.61,431.28,431.36,1154.0
2023-02-06 14:00:00,431.91,432.48,431.91,432.23,2558.0,431.91,432.48,431.91,432.23,2558.0
2023-02-06 14:30:00,432.13,432.9,431.76,432.9,2162.0,432.13,432.9,431.76,432.9,2162.0
2023-02-06 15:00:00,432.81,432.81,431.79,431.8,3238.0,432.81,432.81,431.79,431.8,3238.0
2023-02-06 15:30:00,431.78,432.57,431.24,432.04,13207.0,431.78,432.57,431.24,432.04,13207.0
2023-02-07 09:30:00,431.04,432.46,430.0,432.46,3609.0,431.04,432.46,430.0,432.46,3609.0
2023-02-07 10:00:00,431.97,432.44,431.18,431.18,1800.0,431.97,432.44,431.18,431.18,1800.0
2023-02-07 10:30:00,431.68,432.05,431.17,431.61,1500.0,431.68,432.05,431.17,431.61,1500.0
2023-02-07 11:00:00,431.28,431.99,431.28,431.9,1842.0,431.28,431.99,431.28,431.9,1842.0
2023-02-07 11:30:00,431.73,432.59,431.41,432.41,1158.0,431.73,432.59,431.41,432.41,1158.0
2023-02-07 12:00:00,432.16,432.68,432.16,432.58,422.0,432.16,432.68,432.16,432.58,422.0
2023-02-07 12:30:00,432.37,437.28,432.16,436.78,12741.0,432.37,437.28,432.16,436.78,12741.0
2023-02-07 13:00:00,437.59,437.59,435.04,435.04,2801.0,437.59,437.59,435.04,435.04,2801.0
2023-02-07 13:30:00,433.99,433.99,429.92,430.5,5420.0,433.99,433.99,429.92,430.5,5420.0
2023-02-07 14:00:00,430.97,434.07,430.97,434.03,2100.0,430.97,434.07,430.97,434.03,2100.0
2023-02-07 14:30:00,435.07,435.17,434.54,435.17,530.0,435.07,435.17,434.54,435.17,530.0
2023-02-07 15:00:00,434.38,435.85,434.37,435.85,542.0,434.38,435.85,434.37,435.85,542.0
2023-02-07 15:30:00,435.76,439.49,435.55,438.06,19041.0,435.76,439.49,435.55,438.06,19041.0
2023-02-08 09:30:00,434.83,437.74,433.85,433.85,4415.0,434.83,437.74,433.85,433.85,4415.0
2023-02-08 10:00:00,436.03,436.03,434.76,434.76,1800.0,436.03,436.03,434.76,434.76,1800.0
2023-02-08 10:30:00,434.71,434.74,433.57,434.18,2130.0,434.71,434.74,433.57,434.18,2130.0
2023-02-08 11:00:00,434.02,434.02,432.5,432.5,429.0,434.02,434.02,432.5,432.5,429.0
2023-02-08 11:30:00,432.64,433.3,432.64,433.3,541.0,432.64,433.3,432.64,433.3,541.0
2023-02-08 12:00:00,432.94,433.76,432.94,433.32,1661.0,432.94,433.76,432.94,433.32,1661.0
2023-02-08 12:30:00,431.78,433.2,431.78,433.2,1732.0,431.78,433.2,431.78,433.2,1732.0
2023-02-08 13:00:00,434.08,434.08,433.59,433.84,300.0,434.08,434.08,433.59,433.84,300.0
2023-02-08 13:30:00,433.15,433.15,432.59,433.1,1900.0,433.15,433.15,432.59,433.1,1900.0
2023-02-08 14:00:00,433.1,433.9,432.82,433.28,1600.0,433.1,433.9,432.82,433.28,1600.0
2023-02-08 14:30:00,432.76,433.16,431.58,433.04,2878.0,432.76,433.16,431.58,433.04,2878.0
2023-02-08 15:00:00,433.0,433.08,431.5,432.64,3556.0,433.0,433.08,431.5,432.64,3556.0
2023-02-08 15:30:00,432.84,434.09,432.06,433.72,14026.0,432.84,434.09,432.06,433.72,14026.0
2023-02-09 09:30:00,436.09,437.4,435.18,435.18,3722.0,436.09,437.4,435.18,435.18,3722.0
2023-02-09 10:00:00,434.68,438.46,434.68,437.48,19153.0,434.68,438.46,434.68,437.48,19153.0
2023-02-09 10:30:00,437.47,440.3,436.93,439.02,3303.0,437.47,440.3,436.93,439.02,3303.0
2023-02-09 11:00:00,438.67,438.99,437.11,437.63,2202.0,438.67,438.99,437.11,437.63,2202.0
2023-02-09 11:30:00,437.71,438.07,437.17,437.72,725.0,437.71,438.07,437.17,437.72,725.0
2023-02-09 12:00:00,437.82,438.93,437.81,438.92,1300.0,437.82,438.93,437.81,438.92,1300.0
2023-02-09 12:30:00,438.09,438.09,435.26,435.97,2616.0,438.09,438.09,435.26,435.97,2616.0
2023-02-09 13:00:00,436.06,436.69,435.46,436.69,2579.0,436.06,436.69,435.46,436.69,2579.0
2023-02-09 13:30:00,436.24,437.59,436.19,436.62,2488.0,436.24,437.59,436.19,436.62,2488.0
2023-02-09 14:00:00,436.72,437.44,436.11,436.12,2516.0,436.72,437.44,436.11,436.12,2516.0
2023-02-09 14:30:00,436.0,437.76,435.97,437.75,3100.0,436.0,437.76,435.97,437.75,3100.0
2023-02-09 15:00:00,437.76,438.14,435.85,435.85,7724.0,437.76,438.14,435.85,435.85,7724.0
2023-02-09 15:30:00,435.85,438.43,435.51,436.14,22591.0,435.85,438.43,435.51,436.14,22591.0
2023-02-10 09:30:00,434.11,436.33,432.67,436.33,4226.0,434.11,436.33,432.67,436.33,4226.0
2023-02-10 10:00:00,435.39,436.78,433.16,436.39,5219.0,435.39,436.78,433.16,436.39,5219.0
2023-02-10 10:30:00,436.06,436.54,434.66,436.17,8193.0,436.06,436.54,434.66,436.17,8193.0
2023-02-10 11:00:00,436.53,437.51,436.53,437.47,1300.0,436.53,437.51,436.53,437.47,1300.0
2023-02-10 11:30:00,437.88,439.25,437.51,439.1,2569.0,437.88,439.25,437.51,439.1,2569.0
2023-02-10 12:00:00,438.83,438.92,436.26,436.26,1208.0,438.83,438.92,436.26,436.26,1208.0
2023-02-10 12:30:00,436.56,437.21,436.34,437.21,602.0,436.56,437.21,436.34,437.21,602.0
2023-02-10 13:00:00,437.27,437.27,436.0,436.96,1600.0,437.27,437.27,436.0,436.96,1600.0
2023-02-10 13:30:00,436.67,437.02,436.61,436.79,600.0,436.67,437.02,436.61,436.79,600.0
2023-02-10 14:00:00,436.64,437.86,436.32,437.56,1901.0,436.64,437.86,436.32,437.56,1901.0
2023-02-10 14:30:00,437.17,438.54,437.16,438.54,1300.0,437.17,438.54,437.16,438.54,1300.0
2023-02-10 15:00:00,438.51,439.09,438.13,438.35,4016.0,438.51,439.09,438.13,438.35,4016.0
2023-02-10 15:30:00,438.73,439.0,438.05,438.13,11801.0,438.73,439.0,438.05,438.13,11801.0
2023-02-13 09:30:00,438.19,441.07,435.54,440.2,2535.0,438.19,441.07,435.54,440.2,2535.0
2023-02-13 10:00:00,440.2,441.69,439.91,440.33,6500.0,440.2,441.69,439.91,440.33,6500.0
2023-02-13 10:30:00,440.17,441.56,439.14,441.26,1799.0,440.17,441.56,439.14,441.26,1799.0
2023-02-13 11:00:00,441.7,441.72,441.3,441.41,817.0,441.7,441.72,441.3,441.41,817.0
2023-02-13 11:30:00,441.69,442.54,441.68,442.04,1000.0,441.69,442.54,441.68,442.04,1000.0
2023-02-13 12:00:00,442.19,442.55,441.58,442.55,7049.0,442.19,442.55,441.58,442.55,7049.0
2023-02-13 12:30:00,442.19,442.23,441.58,441.6,837.0,442.19,442.23,441.58,441.6,837.0
2023-02-13 13:00:00,442.07,442.46,441.13,442.39,5495.0,442.07,442.46,441.13,442.39,5495.0
2023-02-13 13:30:00,442.29,443.28,442.28,443.03,2710.0,442.29,443.28,442.28,443.03,2710.0
2023-02-13 14:00:00,442.77,443.01,441.29,441.56,2899.0,442.77,443.01,441.29,441.56,2899.0
2023-02-13 14:30:00,441.55,441.81,441.21,441.74,3440.0,441.55,441.81,441.21,441.74,3440.0
2023-02-13 15:00:00,441.87,442.35,441.18,442.17,4980.0,441.87,442.35,441.18,442.17,4980.0
2023-02-13 15:30:00,442.25,444.53,441.93,444.37,22217.0,442.25,444.53,441.93,444.37,22217.0
2023-02-14 09:30:00,442.01,444.98,439.02,443.36,2776.0,442.01,444.98,439.02,443.36,2776.0
2023-02-14 10:00:00,444.84,447.6,444.84,446.05,4959.0,444.84,447.6,444.84,446.05,4959.0
2023-02-14 10:30:00,443.05,443.28,439.99,440.46,1634.0,443.05,443.28,439.99,440.46,1634.0
2023-02-14 11:00:00,441.23,442.25,440.98,441.58,3300.0,441.23,442.25,440.98,441.58,3300.0
2023-02-14 11:30:00,439.11,439.84,438.7,439.01,2840.0,439.11,439.84,438.7,439.01,2840.0
2023-02-14 12:00:00,439.69,440.52,439.41,439.99,1000.0,439.69,440.52,439.41,439.99,1000.0
2023-02-14 12:30:00,440.16,440.17,439.62,440.17,1415.0,440.16,440.17,439.62,440.17,1415.0
2023-02-14 13:00:00,440.37,442.08,440.37,441.39,1206.0,440.37,442.08,440.37,441.39,1206.0
2023-02-14 13:30:00,441.15,441.97,441.14,441.94,2945.0,441.15,441.97,441.14,441.94,2945.0
2023-02-14 14:00:00,441.52,442.08,441.14,441.72,2118.0,441.52,442.08,441.14,441.72,2118.0
2023-02-14 14:30:00,441.56,442.17,441.33,441.79,1720.0,441.56,442.17,441.33,441.79,1720.0
2023-02-14 15:00:00,441.62,441.68,441.03,441.68,1288.0,441.62,441.68,441.03,441.68,1288.0
2023-02-14 15:30:00,441.44,442.42,440.85,441.44,10361.0,441.44,442.42,440.85,441.44,10361.0
2023-02-15 09:30:00,438.86,440.28,433.93,437.66,2681.0,438.86,440.28,433.93,437.66,2681.0
2023-02-15 10:00:00,438.78,440.28,437.76,439.09,1680.0,438.78,440.28,437.76,439.09,1680.0
2023-02-15 10:30:00,440.11,442.03,439.97,440.84,2630.0,440.11,442.03,439.97,440.84,2630.0
2023-02-15 11:00:00,441.09,443.61,441.09,442.13,3389.0,441.09,443.61,441.09,442.13,3389.0
2023-02-15 11:30:00,441.8,442.5,441.79,442.41,1110.0,441.8,442.5,441.79,442.41,1110.0
2023-02-15 12:00:00,442.2,442.2,440.24,440.71,4476.0,442.2,442.2,440.24,440.71,4476.0
2023-02-15 12:30:00,440.68,441.61,440.66,441.61,1104.0,440.68,441.61,440.66,441.61,1104.0
2023-02-15 13:00:00,441.98,442.3,441.85,442.3,719.0,441.98,442.3,441.85,442.3,719.0
2023-02-15 13:30:00,442.61,443.1,442.48,442.74,3018.0,442.61,443.1,442.48,442.74,3018.0
2023-02-15 14:00:00,443.0,444.19,442.69,443.96,3160.0,443.0,444.19,442.69,443.96,3160.0
2023-02-15 14:30:00,443.95,444.62,443.93,444.34,16394.0,443.95,444.62,443.93,444.34,16394.0
2023-02-15 15:00:00,444.58,445.86,444.58,445.21,6913.0,444.58,445.86,444.58,445.21,6913.0
2023-02-15 15:30:00,445.26,446.51,444.63,446.51,12962.0,445.26,446.51,444.63,446.51,12962.0
2023-02-16 09:30:00,440.69,444.39,438.33,443.5,19626.0,440.69,444.39,438.33,443.5,19626.0
2023-02-16 10:00:00,443.1,444.5,442.57,444.14,1917.0,443.1,444.5,442.57,444.14,1917.0
2023-02-16 10:30:00,444.45,445.35,443.88,443.88,3209.0,444.45,445.35,443.88,443.88,3209.0
2023-02-16 11:00:00,444.46,445.09,443.76,443.89,9166.0,444.46,445.09,443.76,443.89,9166.0
2023-02-16 11:30:00,444.06,444.2,441.66,442.23,3155.0,444.06,444.2,441.66,442.23,3155.0
2023-02-16 12:00:00,441.44,441.62,440.66,441.33,3118.0,441.44,441.62,440.66,441.33,3118.0
2023-02-16 12:30:00,441.38,442.78,441.34,442.08,1700.0,441.38,442.78,441.34,442.08,1700.0
2023-02-16 13:00:00,442.4,442.69,441.44,441.44,2828.0,442.4,442.69,441.44,441.44,2828.0
2023-02-16 13:30:00,441.97,442.47,441.48,441.88,1900.0,441.97,442.47,441.48,441.88,1900.0
2023-02-16 14:00:00,442.09,442.33,441.37,442.33,2744.0,442.09,442.33,441.37,442.33,2744.0
2023-02-16 14:30:00,442.26,442.47,441.55,441.61,4779.0,442.26,442.47,441.55,441.61,4779.0
2023-02-16 15:00:00,441.16,441.16,438.81,439.51,9944.0,441.16,441.16,438.81,439.51,9944.0
2023-02-16 15:30:00,439.5,440.37,438.38,438.65,26557.0,439.5,440.37,438.38,438.65,26557.0
2023-02-17 09:30:00,435.4,435.49,435.4,435.49,5670.0,435.4,435.49,435.4,435.49,5670.0
2023-02-17 10:00:00,436.31,438.15,436.31,438.0,2524.0,436.31,438.15,436.31,438.0,2524.0
2023-02-17 10:30:00,437.2,438.95,435.99,436.3,2800.0,437.2,438.95,435.99,436.3,2800.0
2023-02-17 11:00:00,436.95,437.44,436.29,436.59,1600.0,436.95,437.44,436.29,436.59,1600.0
2023-02-17 11:30:00,436.38,437.13,436.38,436.86,3066.0,436.38,437.13,436.38,436.86,3066.0
2023-02-17 12:00:00,437.36,438.43,437.16,437.37,1300.0,437.36,438.43,437.16,437.37,1300.0
2023-02-17 12:30:00,436.49,436.49,435.5,435.93,870.0,436.49,436.49,435.5,435.93,870.0
2023-02-17 13:00:00,435.38,437.1,435.38,436.32,1400.0,435.38,437.1,435.38,436.32,1400.0
2023-02-17 13:30:00,436.53,437.18,436.53,436.89,1210.0,436.53,437.18,436.53,436.89,1210.0
2023-02-17 14:00:00,437.52,437.98,437.41,437.82,1315.0,437.52,437.98,437.41,437.82,1315.0
2023-02-17 14:30:00,437.91,438.39,437.41,438.39,1822.0,437.91,438.39,437.41,438.39,1822.0
2023-02-17 15:00:00,437.95,438.21,437.04,437.35,3344.0,437.95,438.21,437.04,437.35,3344.0
2023-02-17 15:30:00,437.67,439.07,437.05,438.92,14540.0,437.67,439.07,437.05,438.92,14540.0
2023-02-21 09:30:00,436.7,436.7,434.33,434.33,4971.0,436.7,436.7,434.33,434.33,4971.0
2023-02-21 10:00:00,434.01,435.15,431.56,432.64,2770.0,434.01,435.15,431.56,432.64,2770.0
2023-02-21 10:30:00,432.59,432.59,431.04,432.2,4005.0,432.59,432.59,431.04,432.2,4005.0
2023-02-21 11:00:00,432.66,432.99,430.47,430.47,4068.0,432.66,432.99,430.47,430.47,4068.0
2023-02-21 11:30:00,430.62,431.13,430.51,431.01,500.0,430.62,431.13,430.51,431.01,500.0
2023-02-21 12:00:00,430.39,430.58,430.28,430.35,900.0,430.39,430.58,430.28,430.35,900.0
2023-02-21 12:30:00,428.84,429.58,428.62,429.58,2105.0,428.84,429.58,428.62,429.58,2105.0
2023-02-21 13:00:00,429.37,429.37,428.37,428.37,932.0,429.37,429.37,428.37,428.37,932.0
2023-02-21 13:30:00,428.0,428.0,427.31,427.31,774.0,428.0,428.0,427.31,427.31,774.0
2023-02-21 14:00:00,427.32,428.38,427.32,428.38,1101.0,427.32,428.38,427.32,428.38,1101.0
2023-02-21 14:30:00,428.55,430.5,428.55,430.5,2800.0,428.55,430.5,428.55,430.5,2800.0
2023-02-21 15:00:00,430.4,430.84,429.7,430.24,4067.0,430.4,430.84,429.7,430.24,4067.0
2023-02-21 15:30:00,430.41,431.64,428.75,428.91,12742.0,430.41,431.64,428.75,428.91,12742.0
2023-02-22 09:30:00,428.97,428.97,427.26,427.83,2883.0,428.97,428.97,427.26,427.83,2883.0
2023-02-22 10:00:00,428.21,431.24,428.21,431.24,3500.0,428.21,431.24,428.21,431.24,3500.0
2023-02-22 10:30:00,430.33,430.71,428.97,430.66,700.0,430.33,430.71,428.97,430.66,700.0
2023-02-22 11:00:00,430.94,431.48,430.66,430.73,2800.0,430.94,431.48,430.66,430.73,2800.0
2023-02-22 11:30:00,430.97,431.23,430.5,430.52,1540.0,430.97,431.23,430.5,430.52,1540.0
2023-02-22 12:00:00,430.69,430.7,429.83,430.53,1831.0,430.69,430.7,429.83,430.53,1831.0
2023-02-22 12:30:00,430.3,431.22,430.24,430.59,2712.0,430.3,431.22,430.24,430.59,2712.0
2023-02-22 13:00:00,430.56,431.58,430.27,431.14,2222.0,430.56,431.58,430.27,431.14,2222.0
2023-02-22 13:30:00,431.06,431.22,430.34,430.86,3505.0,431.06,431.22,430.34,430.86,3505.0
2023-02-22 14:00:00,431.4,431.4,429.37,429.54,2832.0,431.4,431.4,429.37,429.54,2832.0
2023-02-22 14:30:00,429.35,429.48,427.72,427.73,2301.0,429.35,429.48,427.72,427.73,2301.0
2023-02-22 15:00:00,427.75,428.29,427.48,427.79,2639.0,427.75,428.29,427.48,427.79,2639.0
2023-02-22 15:30:00,427.65,429.2,427.44,429.15,14829.0,427.65,429.2,427.44,429.15,14829.0
2023-02-23 09:30:00,430.8,433.57,430.8,430.8,3521.0,430.8,433.57,430.8,430.8,3521.0
2023-02-23 10:00:00,429.5,430.37,429.29,430.07,1572.0,429.5,430.37,429.29,430.07,1572.0
2023-02-23 10:30:00,430.64,431.18,428.56,428.56,1990.0,430.64,431.18,428.56,428.56,1990.0
2023-02-23 11:00:00,429.04,429.53,428.65,429.06,5186.0,429.04,429.53,428.65,429.06,5186.0
2023-02-23 11:30:00,428.94,428.97,426.24,426.25,6388.0,428.94,428.97,426.24,426.25,6388.0
2023-02-23 12:00:00,426.66,426.66,425.76,426.64,1406.0,426.66,426.66,425.76,426.64,1406.0
2023-02-23 12:30:00,426.26,427.4,426.25,427.4,3427.0,426.26,427.4,426.25,427.4,3427.0
2023-02-23 13:00:00,427.2,428.44,426.79,428.44,2698.0,427.2,428.44,426.79,428.44,2698.0
2023-02-23 13:30:00,428.42,429.03,428.31,428.31,1224.0,428.42,429.03,428.31,428.31,1224.0
2023-02-23 14:00:00,428.81,430.46,428.81,430.46,700.0,428.81,430.46,428.81,430.46,700.0
2023-02-23 14:30:00,430.66,431.67,430.66,431.67,1280.0,430.66,431.67,430.66,431.67,1280.0
2023-02-23 15:00:00,431.91,432.07,431.39,431.57,2632.0,431.91,432.07,431.39,431.57,2632.0
2023-02-23 15:30:00,431.84,432.08,430.57,431.33,9246.0,431.84,432.08,430.57,431.33,9246.0
2023-02-24 09:30:00,426.28,426.28,425.28,425.29,1605.0,426.28,426.28,425.28,425.29,1605.0
2023-02-24 10:00:00,426.23,427.11,425.28,426.36,1352.0,426.23,427.11,425.28,426.36,1352.0
2023-02-24 10:30:00,425.5,426.62,425.49,426.62,1300.0,425.5,426.62,425.49,426.62,1300.0
2023-02-24 11:00:00,426.36,427.35,426.36,427.35,1650.0,426.36,427.35,426.36,427.35,1650.0
2023-02-24 11:30:00,428.16,430.37,427.65,429.79,4225.0,428.16,430.37,427.65,429.79,4225.0
2023-02-24 12:00:00,430.28,430.28,429.55,429.55,900.0,430.28,430.28,429.55,429.55,900.0
2023-02-24 12:30:00,429.27,429.27,428.27,428.79,1301.0,429.27,429.27,428.27,428.79,1301.0
2023-02-24 13:00:00,428.99,428.99,428.4,428.81,1300.0,428.99,428.99,428.4,428.81,1300.0
2023-02-24 13:30:00,428.8,429.3,428.54,429.3,508.0,428.8,429.3,428.54,429.3,508.0
2023-02-24 14:00:00,429.85,429.85,428.94,429.21,1359.0,429.85,429.85,428.94,429.21,1359.0
2023-02-24 14:30:00,429.31,430.17,429.09,430.16,2822.0,429.31,430.17,429.09,430.16,2822.0
2023-02-24 15:00:00,430.56,430.56,429.01,429.05,1963.0,430.56,430.56,429.01,429.05,1963.0
2023-02-24 15:30:00,429.03,429.75,427.5,429.64,8644.0,429.03,429.75,427.5,429.64,8644.0
2023-02-27 09:30:00,433.63,434.64,433.63,433.66,4430.0,433.63,434.64,433.63,433.66,4430.0
2023-02-27 10:00:00,433.96,434.92,433.4,434.92,1351.0,433.96,434.92,433.4,434.92,1351.0
2023-02-27 10:30:00,434.37,434.37,431.92,432.5,800.0,434.37,434.37,431.92,432.5,800.0
2023-02-27 11:00:00,433.07,433.49,431.4,432.59,4210.0,433.07,433.49,431.4,432.59,4210.0
2023-02-27 11:30:00,432.6,432.6,430.4,430.62,3530.0,432.6,432.6,430.4,430.62,3530.0
2023-02-27 12:00:00,430.31,430.51,429.32,430.03,3747.0,430.31,430.51,429.32,430.03,3747.0
2023-02-27 12:30:00,430.61,431.13,429.13,430.69,1900.0,430.61,431.13,429.13,430.69,1900.0
2023-02-27 13:00:00,431.19,431.19,430.0,430.31,1929.0,431.19,431.19,430.0,430.31,1929.0
2023-02-27 13:30:00,430.33,430.41,429.53,430.31,1478.0,430.33,430.41,429.53,430.31,1478.0
2023-02-27 14:00:00,430.55,430.63,428.96,429.63,3713.0,430.55,430.63,428.96,429.63,3713.0
2023-02-27 14:30:00,429.59,429.87,428.75,428.99,1100.0,429.59,429.87,428.75,428.99,1100.0
2023-02-27 15:00:00,428.75,428.86,428.17,428.17,1580.0,428.75,428.86,428.17,428.17,1580.0
2023-02-27 15:30:00,428.21,430.34,427.32,430.18,13080.0,428.21,430.34,427.32,430.18,13080.0
2023-02-28 09:30:00,430.23,430.47,427.85,429.9,2926.0,430.23,430.47,427.85,429.9,2926.0
2023-02-28 10:00:00,430.97,432.31,430.14,431.8,1803.0,430.97,432.31,430.14,431.8,1803.0
2023-02-28 10:30:00,431.14,431.55,430.59,430.91,2121.0,431.14,431.55,430.59,430.91,2121.0
2023-02-28 11:00:00,431.45,432.47,431.45,432.47,1412.0,431.45,432.47,431.45,432.47,1412.0
2023-02-28 11:30:00,432.35,432.68,431.83,432.5,3270.0,432.35,432.68,431.83,432.5,3270.0
2023-02-28 12:00:00,432.83,435.37,432.45,435.32,3285.0,432.83,435.37,432.45,435.32,3285.0
2023-02-28 12:30:00,435.5,436.76,435.45,436.75,4959.0,435.5,436.76,435.45,436.75,4959.0
2023-02-28 13:00:00,436.85,437.55,435.26,436.36,7663.0,436.85,437.55,435.26,436.36,7663.0
2023-02-28 13:30:00,436.93,436.93,434.58,434.86,4693.0,436.93,436.93,434.58,434.86,4693.0
2023-02-28 14:00:00,434.84,435.76,434.11,434.2,2899.0,434.84,435.76,434.11,434.2,2899.0
2023-02-28 14:30:00,433.76,434.38,433.63,433.82,1820.0,433.76,434.38,433.63,433.82,1820.0
2023-02-28 15:00:00,432.87,434.38,432.87,433.87,6278.0,432.87,434.38,432.87,433.87,6278.0
2023-02-28 15:30:00,433.83,433.85,430.07,430.08,25811.0,433.83,433.85,430.07,430.08,25811.0
2023-03-01 09:30:00,429.35,430.29,425.86,429.27,3440.0,429.35,430.29,425.86,429.27,3440.0
2023-03-01 10:00:00,428.85,431.66,428.49,431.64,4992.0,428.85,431.66,428.49,431.64,4992.0
2023-03-01 10:30:00,431.35,432.81,430.43,431.75,2936.0,431.35,432.81,430.43,431.75,2936.0
2023-03-01 11:00:00,431.63,431.63,429.54,430.19,2400.0,431.63,431.63,429.54,430.19,2400.0
2023-03-01 11:30:00,430.5,431.63,430.05,431.63,1921.0,430.5,431.63,430.05,431.63,1921.0
2023-03-01 12:00:00,431.54,431.77,430.92,431.12,931.0,431.54,431.77,430.92,431.12,931.0
2023-03-01 12:30:00,430.89,430.89,430.12,430.86,2090.0,430.89,430.89,430.12,430.86,2090.0
2023-03-01 13:00:00,430.0,430.43,429.84,430.43,2160.0,430.0,430.43,429.84,430.43,2160.0
2023-03-01 13:30:00,430.81,430.82,428.62,428.68,1400.0,430.81,430.82,428.62,428.68,1400.0
2023-03-01 14:00:00,428.51,429.29,428.49,428.64,1184.0,428.51,429.29,428.49,428.64,1184.0
2023-03-01 14:30:00,428.16,428.72,427.01,428.21,2900.0,428.16,428.72,427.01,428.21,2900.0
2023-03-01 15:00:00,427.81,428.26,427.6,427.7,2814.0,427.81,428.26,427.6,427.7,2814.0
2023-03-01 15:30:00,427.68,429.56,427.67,428.52,14694.0,427.68,429.56,427.67,428.52,14694.0
2023-03-02 09:30:00,426.34,426.99,423.99,426.36,1370.0,426.34,426.99,423.99,426.36,1370.0
2023-03-02 10:00:00,427.8,427.8,425.89,427.36,1100.0,427.8,427.8,425.89,427.36,1100.0
2023-03-02 10:30:00,426.85,427.46,426.85,426.86,605.0,426.85,427.46,426.85,426.86,605.0
2023-03-02 11:00:00,427.64,427.64,426.43,426.43,1301.0,427.64,427.64,426.43,426.43,1301.0
2023-03-02 11:30:00,426.04,427.13,426.04,426.54,2273.0,426.04,427.13,426.04,426.54,2273.0
2023-03-02 12:00:00,427.22,427.89,426.99,427.3,1700.0,427.22,427.89,426.99,427.3,1700.0
2023-03-02 12:30:00,427.33,427.33,426.65,426.97,618.0,427.33,427.33,426.65,426.97,618.0
2023-03-02 13:00:00,427.12,428.26,427.11,427.21,4340.0,427.12,428.26,427.11,427.21,4340.0
2023-03-02 13:30:00,427.33,428.52,427.32,428.33,2148.0,427.33,428.52,427.32,428.33,2148.0
2023-03-02 14:00:00,429.55,431.54,429.18,431.36,1900.0,429.55,431.54,429.18,431.36,1900.0
2023-03-02 14:30:00,431.19,431.2,430.24,430.24,800.0,431.19,431.2,430.24,430.24,800.0
2023-03-02 15:00:00,430.13,431.61,430.06,431.61,1689.0,430.13,431.61,430.06,431.61,1689.0
2023-03-02 15:30:00,431.85,432.86,431.66,432.85,8543.0,431.85,432.86,431.66,432.85,8543.0
2023-03-03 09:30:00,435.13,436.34,434.26,434.27,1922.0,435.13,436.34,434.26,434.27,1922.0
2023-03-03 10:00:00,435.25,435.94,433.34,435.93,3562.0,435.25,435.94,433.34,435.93,3562.0
2023-03-03 10:30:00,435.93,435.93,434.02,435.54,3108.0,435.93,435.93,434.02,435.54,3108.0
2023-03-03 11:00:00,435.31,436.72,435.01,436.67,3785.0,435.31,436.72,435.01,436.67,3785.0
2023-03-03 11:30:00,436.6,436.97,435.64,436.56,2149.0,436.6,436.97,435.64,436.56,2149.0
2023-03-03 12:00:00,436.73,436.88,436.58,436.86,1893.0,436.73,436.88,436.58,436.86,1893.0
2023-03-03 12:30:00,436.98,438.69,436.93,438.69,5174.0,436.98,438.69,436.93,438.69,5174.0
2023-03-03 13:00:00,438.67,439.01,437.96,437.96,1803.0,438.67,439.01,437.96,437.96,1803.0
2023-03-03 13:30:00,438.21,439.7,438.1,439.22,6484.0,438.21,439.7,438.1,439.22,6484.0
2023-03-03 14:00:00,439.22,439.96,438.59,439.37,3621.0,439.22,439.96,438.59,439.37,3621.0
2023-03-03 14:30:00,439.64,440.49,439.17,440.49,2610.0,439.64,440.49,439.17,440.49,2610.0
2023-03-03 15:00:00,440.25,440.6,439.03,439.12,1701.0,440.25,440.6,439.03,439.12,1701.0
2023-03-03 15:30:00,439.1,439.56,437.69,437.83,13798.0,439.1,439.56,437.69,437.83,13798.0
2023-03-06 09:30:00,437.66,441.46,437.66,440.55,1741.0,437.66,441.46,437.66,440.55,1741.0
2023-03-06 10:00:00,439.41,440.35,438.07,438.28,3497.0,439.41,440.35,438.07,438.28,3497.0
2023-03-06 10:30:00,438.61,438.76,438.32,438.66,1512.0,438.61,438.76,438.32,438.66,1512.0
2023-03-06 11:00:00,439.7,440.76,439.35,439.93,3928.0,439.7,440.76,439.35,439.93,3928.0
2023-03-06 11:30:00,440.35,440.35,439.1,440.13,4741.0,440.35,440.35,439.1,440.13,4741.0
2023-03-06 12:00:00,440.55,440.59,440.25,440.25,605.0,440.55,440.59,440.25,440.25,605.0
2023-03-06 12:30:00,438.71,439.66,438.48,438.84,2717.0,438.71,439.66,438.48,438.84,2717.0
2023-03-06 13:00:00,438.8,439.07,438.59,438.87,1426.0,438.8,439.07,438.59,438.87,1426.0
2023-03-06 13:30:00,438.29,438.83,438.29,438.55,810.0,438.29,438.83,438.29,438.55,810.0
2023-03-06 14:00:00,438.57,439.1,438.39,438.53,3882.0,438.57,439.1,438.39,438.53,3882.0
2023-03-06 14:30:00,438.59,439.09,438.18,438.18,2070.0,438.59,439.09,438.18,438.18,2070.0
2023-03-06 15:00:00,438.26,438.67,437.48,438.09,2419.0,438.26,438.67,437.48,438.09,2419.0
2023-03-06 15:30:00,437.68,439.3,437.6,438.31,9337.0,437.68,439.3,437.6,438.31,9337.0
2023-03-07 09:30:00,439.44,441.01,435.96,437.46,3992.0,439.44,441.01,435.96,437.46,3992.0
2023-03-07 10:00:00,437.45,438.28,434.45,435.0,1775.0,437.45,438.28,434.45,435.0,1775.0
2023-03-07 10:30:00,434.84,435.63,432.84,433.08,3402.0,434.84,435.63,432.84,433.08,3402.0
2023-03-07 11:00:00,432.5,433.26,431.78,432.33,1302.0,432.5,433.26,431.78,432.33,1302.0
2023-03-07 11:30:00,431.7,431.82,430.94,430.94,1300.0,431.7,431.82,430.94,430.94,1300.0
2023-03-07 12:00:00,430.64,432.52,430.48,432.5,1300.0,430.64,432.52,430.48,432.5,1300.0
2023-03-07 12:30:00,432.19,432.19,430.6,430.6,1188.0,432.19,432.19,430.6,430.6,1188.0
2023-03-07 13:00:00,430.6,431.37,430.01,430.35,2216.0,430.6,431.37,430.01,430.35,2216.0
2023-03-07 13:30:00,430.03,430.63,428.22,428.5,1648.0,430.03,430.63,428.22,428.5,1648.0
2023-03-07 14:00:00,428.97,429.19,428.53,428.54,1583.0,428.97,429.19,428.53,428.54,1583.0
2023-03-07 14:30:00,428.42,428.42,428.1,428.29,933.0,428.42,428.42,428.1,428.29,933.0
2023-03-07 15:00:00,427.93,428.83,427.68,428.39,2011.0,427.93,428.83,427.68,428.39,2011.0
2023-03-07 15:30:00,428.42,430.17,427.92,429.05,13615.0,428.42,430.17,427.92,429.05,13615.0
2023-03-08 09:30:00,429.08,429.62,428.83,429.56,1124.0,429.08,429.62,428.83,429.56,1124.0
2023-03-08 10:00:00,428.45,430.72,427.6,430.18,2196.0,428.45,430.72,427.6,430.18,2196.0
2023-03-08 10:30:00,430.41,430.98,429.03,429.48,890.0,430.41,430.98,429.03,429.48,890.0
2023-03-08 11:00:00,429.47,430.54,429.47,429.99,1320.0,429.47,430.54,429.47,429.99,1320.0
2023-03-08 11:30:00,429.12,430.32,429.12,429.78,1400.0,429.12,430.32,429.12,429.78,1400.0
2023-03-08 12:00:00,430.02,430.02,428.33,428.33,995.0,430.02,430.02,428.33,428.33,995.0
2023-03-08 12:30:00,428.42,428.76,428.15,428.76,600.0,428.42,428.76,428.15,428.76,600.0
2023-03-08 13:00:00,427.78,427.78,425.88,425.88,1400.0,427.78,427.78,425.88,425.88,1400.0
2023-03-08 13:30:00,425.83,426.24,424.28,424.35,2935.0,425.83,426.24,424.28,424.35,2935.0
2023-03-08 14:00:00,424.53,427.1,424.21,427.1,23852.0,424.53,427.1,424.21,427.1,23852.0
2023-03-08 14:30:00,426.88,427.19,426.34,426.63,1400.0,426.88,427.19,426.34,426.63,1400.0
2023-03-08 15:00:00,426.73,426.84,426.23,426.84,959.0,426.73,426.84,426.23,426.84,959.0
2023-03-08 15:30:00,427.28,428.89,427.11,428.88,14433.0,427.28,428.89,427.11,428.88,14433.0
2023-03-09 09:30:00,431.85,431.85,429.74,429.97,1879.0,431.85,431.85,429.74,429.97,1879.0
2023-03-09 10:00:00,429.35,430.45,429.23,429.23,1835.0,429.35,430.45,429.23,429.23,1835.0
2023-03-09 10:30:00,430.29,430.65,430.19,430.2,700.0,430.29,430.65,430.19,430.2,700.0
2023-03-09 11:00:00,430.65,431.06,430.16,430.52,1192.0,430.65,431.06,430.16,430.52,1192.0
2023-03-09 11:30:00,429.81,429.81,429.58,429.58,200.0,429.81,429.81,429.58,429.58,200.0
2023-03-09 12:00:00,428.77,429.96,428.21,429.65,1101.0,428.77,429.96,428.21,429.65,1101.0
2023-03-09 12:30:00,430.18,430.18,429.47,429.48,1020.0,430.18,430.18,429.47,429.48,1020.0
2023-03-09 13:00:00,428.26,428.34,428.01,428.01,1267.0,428.26,428.34,428.01,428.01,1267.0
2023-03-09 13:30:00,427.48,427.49,425.3,426.07,1911.0,427.48,427.49,425.3,426.07,1911.0
2023-03-09 14:00:00,426.0,426.02,424.51,425.44,2182.0,426.0,426.02,424.51,425.44,2182.0
2023-03-09 14:30:00,424.85,424.91,424.5,424.58,1109.0,424.85,424.91,424.5,424.58,1109.0
2023-03-09 15:00:00,424.06,424.07,421.14,422.27,7398.0,424.06,424.07,421.14,422.27,7398.0
2023-03-09 15:30:00,421.84,423.06,420.46,421.14,25104.0,421.84,423.06,420.46,421.14,25104.0
2023-03-10 09:30:00,421.11,421.11,413.51,414.83,3305.0,421.11,421.11,413.51,414.83,3305.0
2023-03-10 10:00:00,415.41,416.17,414.14,415.88,1667.0,415.41,416.17,414.14,415.88,1667.0
2023-03-10 10:30:00,415.85,418.35,415.82,418.35,1846.0,415.85,418.35,415.82,418.35,1846.0
2023-03-10 11:00:00,417.75,419.69,417.21,419.69,5594.0,417.75,419.69,417.21,419.69,5594.0
2023-03-10 11:30:00,420.71,420.71,417.09,417.6,3298.0,420.71,420.71,417.09,417.6,3298.0
2023-03-10 12:00:00,417.47,417.99,415.96,415.96,1920.0,417.47,417.99,415.96,415.96,1920.0
2023-03-10 12:30:00,416.03,417.1,414.63,414.63,3148.0,416.03,417.1,414.63,414.63,3148.0
2023-03-10 13:00:00,414.64,415.1,412.18,412.18,2238.0,414.64,415.1,412.18,412.18,2238.0
2023-03-10 13:30:00,411.9,412.25,409.29,409.68,12409.0,411.9,412.25,409.29,409.68,12409.0
2023-03-10 14:00:00,410.28,412.58,410.28,411.1,3612.0,410.28,412.58,410.28,411.1,3612.0
2023-03-10 14:30:00,411.97,415.45,411.96,414.47,4172.0,411.97,415.45,411.96,414.47,4172.0
2023-03-10 15:00:00,414.75,415.74,413.11,413.71,6763.0,414.75,415.74,413.11,413.71,6763.0
2023-03-10 15:30:00,413.94,413.94,411.42,412.47,20820.0,413.94,413.94,411.42,412.47,20820.0
2023-03-13 09:30:00,408.0,410.49,407.95,409.24,3561.0,408.0,410.49,407.95,409.24,3561.0
2023-03-13 10:00:00,409.24,410.63,407.58,407.95,3221.0,409.24,410.63,407.58,407.95,3221.0
2023-03-13 10:30:00,407.26,408.64,406.75,407.91,2401.0,407.26,408.64,406.75,407.91,2401.0
2023-03-13 11:00:00,410.27,411.62,409.82,411.25,8561.0,410.27,411.62,409.82,411.25,8561.0
2023-03-13 11:30:00,411.68,412.04,408.77,408.77,3620.0,411.68,412.04,408.77,408.77,3620.0
2023-03-13 12:00:00,410.7,411.17,408.33,408.38,3886.0,410.7,411.17,408.33,408.38,3886.0
2023-03-13 12:30:00,407.77,408.5,406.07,406.35,4905.0,407.77,408.5,406.07,406.35,4905.0
2023-03-13 13:00:00,406.17,408.75,405.34,408.53,8691.0,406.17,408.75,405.34,408.53,8691.0
2023-03-13 13:30:00,408.19,410.78,407.28,410.78,4222.0,408.19,410.78,407.28,410.78,4222.0
2023-03-13 14:00:00,410.97,411.16,409.12,409.12,6371.0,410.97,411.16,409.12,409.12,6371.0
2023-03-13 14:30:00,409.1,409.34,407.53,408.46,6646.0,409.1,409.34,407.53,408.46,6646.0
2023-03-13 15:00:00,408.75,408.96,405.32,405.33,5353.0,408.75,408.96,405.32,405.33,5353.0
2023-03-13 15:30:00,405.08,408.23,405.08,407.09,19088.0,405.08,408.23,405.08,407.09,19088.0
2023-03-14 09:30:00,411.32,414.87,410.31,412.49,3445.0,411.32,414.87,410.31,412.49,3445.0
2023-03-14 10:00:00,413.54,414.72,412.83,414.46,4965.0,413.54,414.72,412.83,414.46,4965.0
2023-03-14 10:30:00,414.42,414.47,412.42,413.21,10329.0,414.42,414.47,412.42,413.21,10329.0
2023-03-14 11:00:00,413.61,415.47,413.61,414.52,6205.0,413.61,415.47,413.61,414.52,6205.0
2023-03-14 11:30:00,414.71,414.73,413.01,413.36,2601.0,414.71,414.73,413.01,413.36,2601.0
2023-03-14 12:00:00,414.08,414.08,412.71,413.02,700.0,414.08,414.08,412.71,413.02,700.0
2023-03-14 12:30:00,413.25,413.94,412.62,413.01,1631.0,413.25,413.94,412.62,413.01,1631.0
2023-03-14 13:00:00,412.47,412.51,410.8,411.43,1583.0,412.47,412.51,410.8,411.43,1583.0
2023-03-14 13:30:00,411.26,412.2,410.96,411.09,3995.0,411.26,412.2,410.96,411.09,3995.0
2023-03-14 14:00:00,411.49,411.49,409.93,411.2,4274.0,411.49,411.49,409.93,411.2,4274.0
2023-03-14 14:30:00,411.94,412.31,410.47,410.47,5871.0,411.94,412.31,410.47,410.47,5871.0
2023-03-14 15:00:00,410.5,410.87,408.79,409.67,3008.0,410.5,410.87,408.79,409.67,3008.0
2023-03-14 15:30:00,409.9,414.98,409.9,414.46,11889.0,409.9,414.98,409.9,414.46,11889.0
2023-03-15 09:30:00,406.57,408.82,403.49,404.59,8299.0,406.57,408.82,403.49,404.59,8299.0
2023-03-15 10:00:00,404.2,405.46,401.39,402.07,8650.0,404.2,405.46,401.39,402.07,8650.0
2023-03-15 10:30:00,402.02,403.0,400.38,402.95,4644.0,402.02,403.0,400.38,402.95,4644.0
2023-03-15 11:00:00,402.96,406.0,402.62,404.83,3434.0,402.96,406.0,402.62,404.83,3434.0
2023-03-15 11:30:00,405.23,405.23,403.0,403.22,4309.0,405.23,405.23,403.0,403.22,4309.0
2023-03-15 12:00:00,403.57,403.57,401.0,401.02,1021.0,403.57,403.57,401.0,401.02,1021.0
2023-03-15 12:30:00,401.3,402.4,400.48,401.14,1203.0,401.3,402.4,400.48,401.14,1203.0
2023-03-15 13:00:00,400.84,402.99,400.84,402.83,4905.0,400.84,402.99,400.84,402.83,4905.0
2023-03-15 13:30:00,403.09,403.11,401.99,402.66,3840.0,403.09,403.11,401.99,402.66,3840.0
2023-03-15 14:00:00,402.9,407.17,402.26,407.17,4140.0,402.9,407.17,402.26,407.17,4140.0
2023-03-15 14:30:00,406.02,406.02,404.4,404.4,1065.0,406.02,406.02,404.4,404.4,1065.0
2023-03-15 15:00:00,405.58,405.8,404.64,405.7,2152.0,405.58,405.8,404.64,405.7,2152.0
2023-03-15 15:30:00,405.75,405.96,404.01,405.78,11567.0,405.75,405.96,404.01,405.78,11567.0
2023-03-16 09:30:00,401.63,406.66,401.63,406.19,1195.0,401.63,406.66,401.63,406.19,1195.0
2023-03-16 10:00:00,407.43,407.43,404.57,405.31,3212.0,407.43,407.43,404.57,405.31,3212.0
2023-03-16 10:30:00,405.45,411.15,405.45,411.15,1805.0,405.45,411.15,405.45,411.15,1805.0
2023-03-16 11:00:00,410.06,411.31,409.22,411.31,1568.0,410.06,411.31,409.22,411.31,1568.0
2023-03-16 11:30:00,410.39,412.26,409.9,411.86,3125.0,410.39,412.26,409.9,411.86,3125.0
2023-03-16 12:00:00,411.91,411.91,409.43,410.08,2300.0,411.91,411.91,409.43,410.08,2300.0
2023-03-16 12:30:00,409.94,411.53,409.54,410.9,1920.0,409.94,411.53,409.54,410.9,1920.0
2023-03-16 13:00:00,412.63,413.63,412.14,412.28,2131.0,412.63,413.63,412.14,412.28,2131.0
2023-03-16 13:30:00,412.36,413.06,411.77,413.06,2322.0,412.36,413.06,411.77,413.06,2322.0
2023-03-16 14:00:00,413.29,413.29,411.37,411.96,2005.0,413.29,413.29,411.37,411.96,2005.0
2023-03-16 14:30:00,411.58,412.64,411.33,412.64,700.0,411.58,412.64,411.33,412.64,700.0
2023-03-16 15:00:00,412.62,412.86,412.01,412.75,1698.0,412.62,412.86,412.01,412.75,1698.0
2023-03-16 15:30:00,412.91,413.13,411.56,413.12,13052.0,412.91,413.13,411.56,413.12,13052.0
2023-03-17 09:30:00,411.3,412.89,408.94,409.31,40236.0,411.3,412.89,408.94,409.31,40236.0
2023-03-17 10:00:00,412.17,412.17,410.52,410.92,6400.0,412.17,412.17,410.52,410.92,6400.0
2023-03-17 10:30:00,410.91,410.91,407.43,407.43,625.0,410.91,410.91,407.43,407.43,625.0
2023-03-17 11:00:00,407.46,409.52,407.46,408.73,1924.0,407.46,409.52,407.46,408.73,1924.0
2023-03-17 11:30:00,407.81,409.23,405.84,406.41,3639.0,407.81,409.23,405.84,406.41,3639.0
2023-03-17 12:00:00,407.77,408.76,407.74,407.86,1229.0,407.77,408.76,407.74,407.86,1229.0
2023-03-17 12:30:00,408.04,408.85,405.7,405.94,1519.0,408.04,408.85,405.7,405.94,1519.0
2023-03-17 13:00:00,406.16,407.97,406.15,407.97,7345.0,406.16,407.97,406.15,407.97,7345.0
2023-03-17 13:30:00,408.24,408.24,407.23,407.37,2324.0,408.24,408.24,407.23,407.37,2324.0
2023-03-17 14:00:00,408.16,408.16,406.33,406.6,7175.0,408.16,408.16,406.33,406.6,7175.0
2023-03-17 14:30:00,405.93,407.48,405.84,407.36,4138.0,405.93,407.48,405.84,407.36,4138.0
2023-03-17 15:00:00,407.32,407.52,405.8,407.26,9573.0,407.32,407.52,405.8,407.26,9573.0
2023-03-17 15:30:00,407.04,408.65,406.06,408.49,27507.0,407.04,408.65,406.06,408.49,27507.0
2023-03-20 09:30:00,409.89,412.69,409.73,412.69,2642.0,409.89,412.69,409.73,412.69,2642.0
2023-03-20 10:00:00,413.13,416.9,413.13,416.9,2500.0,413.13,416.9,413.13,416.9,2500.0
2023-03-20 10:30:00,417.21,417.78,416.67,417.48,2170.0,417.21,417.78,416.67,417.48,2170.0
2023-03-20 11:00:00,417.68,418.44,417.2,417.94,2300.0,417.68,418.44,417.2,417.94,2300.0
2023-03-20 11:30:00,418.48,419.0,418.06,418.06,3789.0,418.48,419.0,418.06,418.06,3789.0
2023-03-20 12:00:00,417.53,417.53,416.13,417.43,1950.0,417.53,417.53,416.13,417.43,1950.0
2023-03-20 12:30:00,417.92,419.48,417.91,419.31,3722.0,417.92,419.48,417.91,419.31,3722.0
2023-03-20 13:00:00,419.38,420.85,419.37,420.28,2800.0,419.38,420.85,419.37,420.28,2800.0
2023-03-20 13:30:00,420.64,421.06,420.1,420.89,7746.0,420.64,421.06,420.1,420.89,7746.0
2023-03-20 14:00:00,420.88,420.9,417.66,417.75,3534.0,420.88,420.9,417.66,417.75,3534.0
2023-03-20 14:30:00,417.77,418.23,417.05,417.24,4862.0,417.77,418.23,417.05,417.24,4862.0
2023-03-20 15:00:00,417.05,418.2,417.05,418.14,2143.0,417.05,418.2,417.05,418.14,2143.0
2023-03-20 15:30:00,418.29,419.38,417.73,418.55,23483.0,418.29,419.38,417.73,418.55,23483.0
2023-03-21 09:30:00,422.43,424.62,419.8,424.03,2946.0,422.43,424.62,419.8,424.03,2946.0
2023-03-21 10:00:00,424.13,424.13,421.27,421.97,23497.0,424.13,424.13,421.27,421.97,23497.0
2023-03-21 10:30:00,422.11,423.82,421.97,421.98,14258.0,422.11,423.82,421.97,421.98,14258.0
2023-03-21 11:00:00,422.37,423.46,421.77,422.67,2567.0,422.37,423.46,421.77,422.67,2567.0
2023-03-21 11:30:00,422.76,423.12,422.09,422.71,4868.0,422.76,423.12,422.09,422.71,4868.0
2023-03-21 12:00:00,422.5,423.43,422.45,423.03,2806.0,422.5,423.43,422.45,423.03,2806.0
2023-03-21 12:30:00,422.92,422.92,420.71,420.71,3552.0,422.92,422.92,420.71,420.71,3552.0
2023-03-21 13:00:00,420.33,422.03,420.31,421.91,4925.0,420.33,422.03,420.31,421.91,4925.0
2023-03-21 13:30:00,422.04,422.28,419.65,419.66,2945.0,422.04,422.28,419.65,419.66,2945.0
2023-03-21 14:00:00,418.99,421.59,418.78,420.63,8143.0,418.99,421.59,418.78,420.63,8143.0
2023-03-21 14:30:00,421.11,422.94,421.11,422.52,7234.0,421.11,422.94,421.11,422.52,7234.0
2023-03-21 15:00:00,422.84,423.73,422.84,423.44,3679.0,422.84,423.73,422.84,423.44,3679.0
2023-03-21 15:30:00,423.53,425.4,423.34,424.65,24416.0,423.53,425.4,423.34,424.65,24416.0
2023-03-22 09:30:00,423.68,423.81,422.46,422.87,2467.0,423.68,423.81,422.46,422.87,2467.0
2023-03-22 10:00:00,423.45,426.12,422.97,425.42,5855.0,423.45,426.12,422.97,425.42,5855.0
2023-03-22 10:30:00,425.25,427.01,424.76,426.81,3437.0,425.25,427.01,424.76,426.81,3437.0
2023-03-22 11:00:00,426.39,427.34,426.12,427.22,10013.0,426.39,427.34,426.12,427.22,10013.0
2023-03-22 11:30:00,427.33,428.87,427.33,428.84,8945.0,427.33,428.87,427.33,428.84,8945.0
2023-03-22 12:00:00,428.58,428.83,427.57,428.71,6983.0,428.58,428.83,427.57,428.71,6983.0
2023-03-22 12:30:00,428.89,429.21,427.97,428.32,8042.0,428.89,429.21,427.97,428.32,8042.0
2023-03-22 13:00:00,428.3,429.3,427.65,429.3,30311.0,428.3,429.3,427.65,429.3,30311.0
2023-03-22 13:30:00,429.3,430.01,428.7,429.79,18627.0,429.3,430.01,428.7,429.79,18627.0
2023-03-22 14:00:00,431.0,432.49,429.92,430.83,14823.0,431.0,432.49,429.92,430.83,14823.0
2023-03-22 14:30:00,430.69,433.0,429.88,430.51,12663.0,430.69,433.0,429.88,430.51,12663.0
2023-03-22 15:00:00,430.26,430.63,426.25,429.36,16278.0,430.26,430.63,426.25,429.36,16278.0
2023-03-22 15:30:00,429.27,429.49,420.68,420.84,43514.0,429.27,429.49,420.68,420.84,43514.0
2023-03-23 09:30:00,421.0,421.6,421.0,421.6,1639.0,421.0,421.6,421.0,421.6,1639.0
2023-03-23 10:00:00,421.92,422.57,420.96,421.93,2357.0,421.92,422.57,420.96,421.93,2357.0
2023-03-23 10:30:00,421.56,424.09,421.35,424.09,700.0,421.56,424.09,421.35,424.09,700.0
2023-03-23 11:00:00,425.22,425.53,423.39,423.39,4599.0,425.22,425.53,423.39,423.39,4599.0
2023-03-23 11:30:00,423.88,424.24,423.26,423.7,1328.0,423.88,424.24,423.26,423.7,1328.0
2023-03-23 12:00:00,423.7,423.76,423.45,423.64,1200.0,423.7,423.76,423.45,423.64,1200.0
2023-03-23 12:30:00,423.98,424.13,422.99,423.08,3655.0,423.98,424.13,422.99,423.08,3655.0
2023-03-23 13:00:00,423.07,423.08,419.27,419.27,1436.0,423.07,423.08,419.27,419.27,1436.0
2023-03-23 13:30:00,420.56,421.09,419.82,419.82,1000.0,420.56,421.09,419.82,419.82,1000.0
2023-03-23 14:00:00,420.19,420.51,417.9,417.9,905.0,420.19,420.51,417.9,417.9,905.0
2023-03-23 14:30:00,418.43,418.5,415.09,415.98,2303.0,418.43,418.5,415.09,415.98,2303.0
2023-03-23 15:00:00,418.29,418.29,415.65,416.83,2664.0,418.29,418.29,415.65,416.83,2664.0
2023-03-23 15:30:00,416.51,419.72,415.85,418.15,9426.0,416.51,419.72,415.85,418.15,9426.0
2023-03-24 09:30:00,416.03,420.85,415.08,419.54,13575.0,416.03,420.85,415.08,419.54,13575.0
2023-03-24 10:00:00,419.21,419.34,415.8,416.86,4200.0,419.21,419.34,415.8,416.86,4200.0
2023-03-24 10:30:00,417.2,417.2,415.4,415.41,640.0,417.2,417.2,415.4,415.41,640.0
2023-03-24 11:00:00,416.18,417.26,415.68,416.66,1235.0,416.18,417.26,415.68,416.66,1235.0
2023-03-24 11:30:00,416.81,419.24,416.76,419.24,700.0,416.81,419.24,416.76,419.24,700.0
2023-03-24 12:00:00,420.28,420.53,418.65,419.47,3133.0,420.28,420.53,418.65,419.47,3133.0
2023-03-24 12:30:00,419.66,421.35,419.6,421.35,2198.0,419.66,421.35,419.6,421.35,2198.0
2023-03-24 13:00:00,421.3,421.6,420.06,421.6,4964.0,421.3,421.6,420.06,421.6,4964.0
2023-03-24 13:30:00,420.9,421.29,420.74,421.04,1000.0,420.9,421.29,420.74,421.04,1000.0
2023-03-24 14:00:00,421.46,421.64,420.97,421.1,1798.0,421.46,421.64,420.97,421.1,1798.0
2023-03-24 14:30:00,421.81,421.81,421.17,421.3,1000.0,421.81,421.81,421.17,421.3,1000.0
2023-03-24 15:00:00,420.89,422.99,420.89,422.5,2708.0,420.89,422.99,420.89,422.5,2708.0
2023-03-24 15:30:00,422.96,425.0,422.66,425.0,13450.0,422.96,425.0,422.66,425.0,13450.0
2023-03-27 09:30:00,428.91,429.49,426.41,428.46,7583.0,428.91,429.49,426.41,428.46,7583.0
2023-03-27 10:00:00,428.53,428.53,426.35,426.43,2142.0,428.53,428.53,426.35,426.43,2142.0
2023-03-27 10:30:00,426.4,428.05,426.25,427.11,1410.0,426.4,428.05,426.25,427.11,1410.0
2023-03-27 11:00:00,426.48,427.31,426.14,426.94,723.0,426.48,427.31,426.14,426.94,723.0
2023-03-27 11:30:00,427.69,428.11,426.64,426.7,1869.0,427.69,428.11,426.64,426.7,1869.0
2023-03-27 12:00:00,426.9,427.26,426.27,427.13,1399.0,426.9,427.26,426.27,427.13,1399.0
2023-03-27 12:30:00,427.11,427.18,426.45,426.89,6924.0,427.11,427.18,426.45,426.89,6924.0
2023-03-27 13:00:00,427.08,427.13,426.34,426.75,12312.0,427.08,427.13,426.34,426.75,12312.0
2023-03-27 13:30:00,426.99,427.73,426.47,426.51,11038.0,426.99,427.73,426.47,426.51,11038.0
2023-03-27 14:00:00,426.18,426.18,424.86,425.51,3521.0,426.18,426.18,424.86,425.51,3521.0
2023-03-27 14:30:00,425.5,426.07,425.33,425.7,4883.0,425.5,426.07,425.33,425.7,4883.0
2023-03-27 15:00:00,425.93,427.31,425.9,427.08,10755.0,425.93,427.31,425.9,427.08,10755.0
2023-03-27 15:30:00,427.2,428.11,426.09,427.34,24882.0,427.2,428.11,426.09,427.34,24882.0
2023-03-28 09:30:00,426.96,430.06,424.51,428.02,2141.0,426.96,430.06,424.51,428.02,2141.0
2023-03-28 10:00:00,427.57,430.57,427.57,429.27,3033.0,427.57,430.57,427.57,429.27,3033.0
2023-03-28 10:30:00,430.07,430.07,426.75,428.1,2690.0,430.07,430.07,426.75,428.1,2690.0
2023-03-28 11:00:00,427.99,428.4,426.43,427.5,12635.0,427.99,428.4,426.43,427.5,12635.0
2023-03-28 11:30:00,427.52,427.83,426.81,427.38,2646.0,427.52,427.83,426.81,427.38,2646.0
2023-03-28 12:00:00,427.77,429.15,427.77,429.05,1430.0,427.77,429.15,427.77,429.05,1430.0
2023-03-28 12:30:00,428.22,429.09,428.22,428.75,831.0,428.22,429.09,428.22,428.75,831.0
2023-03-28 13:00:00,428.36,428.73,427.93,428.57,2367.0,428.36,428.73,427.93,428.57,2367.0
2023-03-28 13:30:00,428.28,428.49,427.15,427.23,1262.0,428.28,428.49,427.15,427.23,1262.0
2023-03-28 14:00:00,427.67,427.97,427.25,427.36,645.0,427.67,427.97,427.25,427.36,645.0
2023-03-28 14:30:00,427.57,428.55,427.55,428.55,900.0,427.57,428.55,427.55,428.55,900.0
2023-03-28 15:00:00,428.55,428.78,428.22,428.39,2615.0,428.55,428.78,428.22,428.39,2615.0
2023-03-28 15:30:00,428.58,429.12,428.04,428.66,13835.0,428.58,429.12,428.04,428.66,13835.0
2023-03-29 09:30:00,432.94,435.72,432.32,435.6,5626.0,432.94,435.72,432.32,435.6,5626.0
2023-03-29 10:00:00,435.24,435.39,433.8,434.78,2109.0,435.24,435.39,433.8,434.78,2109.0
2023-03-29 10:30:00,434.55,434.9,433.5,433.5,600.0,434.55,434.9,433.5,433.5,600.0
2023-03-29 11:00:00,432.97,433.25,431.38,433.12,8280.0,432.97,433.25,431.38,433.12,8280.0
2023-03-29 11:30:00,433.25,433.57,433.14,433.55,500.0,433.25,433.57,433.14,433.55,500.0
2023-03-29 12:00:00,433.22,433.84,433.22,433.83,1817.0,433.22,433.84,433.22,433.83,1817.0
2023-03-29 12:30:00,433.83,433.83,433.48,433.48,900.0,433.83,433.83,433.48,433.48,900.0
2023-03-29 13:00:00,433.68,434.64,433.68,434.64,1814.0,433.68,434.64,433.68,434.64,1814.0
2023-03-29 13:30:00,434.89,434.89,434.18,434.47,1765.0,434.89,434.89,434.18,434.47,1765.0
2023-03-29 14:00:00,434.45,434.63,434.3,434.35,1000.0,434.45,434.63,434.3,434.35,1000.0
2023-03-29 14:30:00,434.84,435.04,434.26,434.51,2720.0,434.84,435.04,434.26,434.51,2720.0
2023-03-29 15:00:00,434.39,435.71,434.39,435.65,2428.0,434.39,435.71,434.39,435.65,2428.0
2023-03-29 15:30:00,435.4,435.52,433.61,434.15,14530.0,435.4,435.52,433.61,434.15,14530.0
2023-03-30 09:30:00,435.0,437.75,435.0,437.3,3282.0,435.0,437.75,435.0,437.3,3282.0
2023-03-30 10:00:00,437.23,437.23,435.11,435.27,3426.0,437.23,437.23,435.11,435.27,3426.0
2023-03-30 10:30:00,435.07,436.77,435.07,435.8,2321.0,435.07,436.77,435.07,435.8,2321.0
2023-03-30 11:00:00,435.96,435.96,435.52,435.67,1000.0,435.96,435.96,435.52,435.67,1000.0
2023-03-30 11:30:00,435.0,435.3,434.34,435.12,3168.0,435.0,435.3,434.34,435.12,3168.0
2023-03-30 12:00:00,435.39,436.13,435.39,435.8,1000.0,435.39,436.13,435.39,435.8,1000.0
2023-03-30 12:30:00,435.59,436.08,435.3,436.08,2100.0,435.59,436.08,435.3,436.08,2100.0
2023-03-30 13:00:00,436.56,436.62,435.14,435.56,5144.0,436.56,436.62,435.14,435.56,5144.0
2023-03-30 13:30:00,435.53,435.82,434.48,434.97,6216.0,435.53,435.82,434.48,434.97,6216.0
2023-03-30 14:00:00,434.77,435.97,434.67,435.65,5244.0,434.77,435.97,434.67,435.65,5244.0
2023-03-30 14:30:00,436.72,437.0,435.84,437.0,2572.0,436.72,437.0,435.84,437.0,2572.0
2023-03-30 15:00:00,437.03,437.53,436.8,437.53,2981.0,437.03,437.53,436.8,437.53,2981.0
2023-03-30 15:30:00,437.54,439.12,437.54,438.42,23074.0,437.54,439.12,437.54,438.42,23074.0
2023-03-31 09:30:00,440.34,443.6,440.34,443.17,2810.0,440.34,443.6,440.34,443.17,2810.0
2023-03-31 10:00:00,443.66,443.66,442.46,442.46,3110.0,443.66,443.66,442.46,442.46,3110.0
2023-03-31 10:30:00,442.73,443.49,442.73,443.48,610.0,442.73,443.49,442.73,443.48,610.0
2023-03-31 11:00:00,443.5,444.47,443.33,443.9,3996.0,443.5,444.47,443.33,443.9,3996.0
2023-03-31 11:30:00,444.11,444.93,444.1,444.93,700.0,444.11,444.93,444.1,444.93,700.0
2023-03-31 12:00:00,445.0,445.74,444.86,445.06,3951.0,445.0,445.74,444.86,445.06,3951.0
2023-03-31 12:30:00,444.95,444.98,443.87,444.04,1807.0,444.95,444.98,443.87,444.04,1807.0
2023-03-31 13:00:00,444.04,444.04,443.46,443.46,996.0,444.04,444.04,443.46,443.46,996.0
2023-03-31 13:30:00,443.24,443.8,442.84,443.8,1449.0,443.24,443.8,442.84,443.8,1449.0
2023-03-31 14:00:00,444.29,444.69,443.5,443.5,1901.0,444.29,444.69,443.5,443.5,1901.0
2023-03-31 14:30:00,444.08,444.55,443.96,444.29,1927.0,444.08,444.55,443.96,444.29,1927.0
2023-03-31 15:00:00,444.55,446.17,444.54,446.17,7156.0,444.55,446.17,444.54,446.17,7156.0
2023-03-31 15:30:00,446.25,447.49,445.03,447.35,20506.0,446.25,447.49,445.03,447.35,20506.0
2023-04-03 09:30:00,446.35,447.59,444.53,447.43,4340.0,446.35,447.59,444.53,447.43,4340.0
2023-04-03 10:00:00,447.99,448.62,447.49,448.46,5307.0,447.99,448.62,447.49,448.46,5307.0
2023-04-03 10:30:00,448.71,448.71,445.03,445.76,2334.0,448.71,448.71,445.03,445.76,2334.0
2023-04-03 11:00:00,445.21,445.22,443.31,443.96,2924.0,445.21,445.22,443.31,443.96,2924.0
2023-04-03 11:30:00,444.04,444.99,443.67,444.99,2566.0,444.04,444.99,443.67,444.99,2566.0
2023-04-03 12:00:00,445.31,445.99,445.3,445.75,700.0,445.31,445.99,445.3,445.75,700.0
2023-04-03 12:30:00,445.99,446.66,445.85,445.85,3100.0,445.99,446.66,445.85,445.85,3100.0
2023-04-03 13:00:00,445.29,446.21,445.04,445.04,2029.0,445.29,446.21,445.04,445.04,2029.0
2023-04-03 13:30:00,444.98,445.15,444.16,444.35,1493.0,444.98,445.15,444.16,444.35,1493.0
2023-04-03 14:00:00,444.73,445.31,444.73,445.31,1600.0,444.73,445.31,444.73,445.31,1600.0
2023-04-03 14:30:00,445.18,446.38,445.18,445.6,1606.0,445.18,446.38,445.18,445.6,1606.0
2023-04-03 15:00:00,445.64,447.31,445.56,446.81,7096.0,445.64,447.31,445.56,446.81,7096.0
2023-04-03 15:30:00,446.42,446.88,445.31,445.33,26210.0,446.42,446.88,445.31,445.33,26210.0
2023-04-04 09:30:00,445.15,445.15,443.05,444.03,2309.0,445.15,445.15,443.05,444.03,2309.0
2023-04-04 10:00:00,444.19,444.19,442.35,442.38,1916.0,444.19,444.19,442.35,442.38,1916.0
2023-04-04 10:30:00,443.03,443.29,441.16,442.71,958.0,443.03,443.29,441.16,442.71,958.0
2023-04-04 11:00:00,441.02,441.02,439.83,440.84,913.0,441.02,441.02,439.83,440.84,913.0
2023-04-04 11:30:00,440.63,440.63,438.75,438.75,1498.0,440.63,440.63,438.75,438.75,1498.0
2023-04-04 12:00:00,438.97,439.02,437.94,438.44,1539.0,438.97,439.02,437.94,438.44,1539.0
2023-04-04 12:30:00,438.81,439.58,438.81,439.05,1961.0,438.81,439.58,438.81,439.05,1961.0
2023-04-04 13:00:00,438.89,440.41,438.88,440.34,1758.0,438.89,440.41,438.88,440.34,1758.0
2023-04-04 13:30:00,440.53,440.87,439.04,439.04,2056.0,440.53,440.87,439.04,439.04,2056.0
2023-04-04 14:00:00,439.49,439.71,438.88,439.14,5124.0,439.49,439.71,438.88,439.14,5124.0
2023-04-04 14:30:00,438.42,439.47,438.42,438.6,1550.0,438.42,439.47,438.42,438.6,1550.0
2023-04-04 15:00:00,438.61,438.86,438.25,438.25,2114.0,438.61,438.86,438.25,438.25,2114.0
2023-04-04 15:30:00,438.26,438.86,437.08,438.28,12375.0,438.26,438.86,437.08,438.28,12375.0
2023-04-05 09:30:00,435.98,435.98,435.29,435.3,2484.0,435.98,435.98,435.29,435.3,2484.0
2023-04-05 10:00:00,435.27,436.05,434.34,434.93,3721.0,435.27,436.05,434.34,434.93,3721.0
2023-04-05 10:30:00,435.26,435.66,435.02,435.58,1402.0,435.26,435.66,435.02,435.58,1402.0
2023-04-05 11:00:00,434.69,435.03,433.43,433.43,1963.0,434.69,435.03,433.43,433.43,1963.0
2023-04-05 11:30:00,435.31,435.31,433.5,433.83,2401.0,435.31,435.31,433.5,433.83,2401.0
2023-04-05 12:00:00,433.7,433.7,432.77,432.77,300.0,433.7,433.7,432.77,432.77,300.0
2023-04-05 12:30:00,433.66,433.66,433.3,433.46,400.0,433.66,433.66,433.3,433.46,400.0
2023-04-05 13:00:00,433.14,434.05,433.07,434.03,1877.0,433.14,434.05,433.07,434.03,1877.0
2023-04-05 13:30:00,433.73,433.73,433.36,433.54,735.0,433.73,433.73,433.36,433.54,735.0
2023-04-05 14:00:00,433.43,435.03,433.43,433.47,1643.0,433.43,435.03,433.43,433.47,1643.0
2023-04-05 14:30:00,433.62,433.88,433.01,433.61,3014.0,433.62,433.88,433.01,433.61,3014.0
2023-04-05 15:00:00,433.65,433.82,433.2,433.74,1709.0,433.65,433.82,433.2,433.74,1709.0
2023-04-05 15:30:00,433.72,434.12,432.5,433.74,18333.0,433.72,434.12,432.5,433.74,18333.0
2023-04-06 09:30:00,432.36,433.31,431.27,432.31,2447.0,432.36,433.31,431.27,432.31,2447.0
2023-04-06 10:00:00,432.43,433.23,432.24,433.23,907.0,432.43,433.23,432.24,433.23,907.0
2023-04-06 10:30:00,432.5,433.95,432.38,433.42,4011.0,432.5,433.95,432.38,433.42,4011.0
2023-04-06 11:00:00,433.75,435.74,433.3,434.4,8936.0,433.75,435.74,433.3,434.4,8936.0
2023-04-06 11:30:00,434.4,435.39,433.98,435.35,3768.0,434.4,435.39,433.98,435.35,3768.0
2023-04-06 12:00:00,435.91,436.94,435.75,436.65,5825.0,435.91,436.94,435.75,436.65,5825.0
2023-04-06 12:30:00,436.91,437.58,436.73,436.75,5210.0,436.91,437.58,436.73,436.75,5210.0
2023-04-06 13:00:00,437.07,438.0,436.95,437.69,13209.0,437.07,438.0,436.95,437.69,13209.0
2023-04-06 13:30:00,437.97,438.0,435.61,435.75,9657.0,437.97,438.0,435.61,435.75,9657.0
2023-04-06 14:00:00,435.85,436.7,434.89,435.37,3600.0,435.85,436.7,434.89,435.37,3600.0
2023-04-06 14:30:00,435.69,436.28,435.27,435.36,3445.0,435.69,436.28,435.27,435.36,3445.0
2023-04-06 15:00:00,435.22,436.16,435.12,435.99,20553.0,435.22,436.16,435.12,435.99,20553.0
2023-04-06 15:30:00,436.08,436.08,433.77,433.83,52851.0,436.08,436.08,433.77,433.83,52851.0
2023-04-10 09:30:00,433.43,433.43,432.36,432.36,3813.0,433.43,433.43,432.36,432.36,3813.0
2023-04-10 10:00:00,432.54,434.98,432.51,434.64,1463.0,432.54,434.98,432.51,434.64,1463.0
2023-04-10 10:30:00,434.82,435.36,434.82,434.92,2714.0,434.82,435.36,434.82,434.92,2714.0
2023-04-10 11:00:00,433.96,435.17,433.72,434.84,2300.0,433.96,435.17,433.72,434.84,2300.0
2023-04-10 11:30:00,434.97,435.29,434.47,434.59,2053.0,434.97,435.29,434.47,434.59,2053.0
2023-04-10 12:00:00,433.59,433.85,433.04,433.27,2021.0,433.59,433.85,433.04,433.27,2021.0
2023-04-10 12:30:00,434.12,435.32,434.12,435.31,518.0,434.12,435.32,434.12,435.31,518.0
2023-04-10 13:00:00,436.14,436.78,435.82,435.82,657.0,436.14,436.78,435.82,435.82,657.0
2023-04-10 13:30:00,436.14,436.14,435.3,435.75,600.0,436.14,436.14,435.3,435.75,600.0
2023-04-10 14:00:00,435.68,435.7,435.23,435.43,1057.0,435.68,435.7,435.23,435.43,1057.0
2023-04-10 14:30:00,435.64,435.72,435.22,435.72,978.0,435.64,435.72,435.22,435.72,978.0
2023-04-10 15:00:00,435.89,435.89,435.39,435.55,2108.0,435.89,435.89,435.39,435.55,2108.0
2023-04-10 15:30:00,435.83,436.52,435.57,436.17,5626.0,435.83,436.52,435.57,436.17,5626.0
2023-04-11 09:30:00,436.99,437.34,436.99,437.34,1037.0,436.99,437.34,436.99,437.34,1037.0
2023-04-11 10:00:00,437.15,438.93,437.15,438.38,900.0,437.15,438.93,437.15,438.38,900.0
2023-04-11 10:30:00,438.53,438.53,436.21,437.13,1107.0,438.53,438.53,436.21,437.13,1107.0
2023-04-11 11:00:00,437.58,438.36,437.32,438.16,1097.0,437.58,438.36,437.32,438.16,1097.0
2023-04-11 11:30:00,437.87,438.6,437.87,438.6,200.0,437.87,438.6,437.87,438.6,200.0
2023-04-11 12:00:00,439.58,439.8,439.24,439.45,947.0,439.58,439.8,439.24,439.45,947.0
2023-04-11 12:30:00,438.78,439.39,438.7,438.9,900.0,438.78,439.39,438.7,438.9,900.0
2023-04-11 13:00:00,439.33,440.32,438.58,439.04,2107.0,439.33,440.32,438.58,439.04,2107.0
2023-04-11 13:30:00,439.16,439.42,438.5,439.42,892.0,439.16,439.42,438.5,439.42,892.0
2023-04-11 14:00:00,439.65,440.03,438.89,439.5,3987.0,439.65,440.03,438.89,439.5,3987.0
2023-04-11 14:30:00,439.54,439.59,438.44,438.56,2399.0,439.54,439.59,438.44,438.56,2399.0
2023-04-11 15:00:00,438.97,439.59,438.45,439.06,3946.0,438.97,439.59,438.45,439.06,3946.0
2023-04-11 15:30:00,439.41,439.41,436.57,437.74,16782.0,439.41,439.41,436.57,437.74,16782.0
2023-04-12 09:30:00,440.18,443.23,438.86,442.89,9738.0,440.18,443.23,438.86,442.89,9738.0
2023-04-12 10:00:00,442.3,443.26,442.06,442.06,1710.0,442.3,443.26,442.06,442.06,1710.0
2023-04-12 10:30:00,442.84,442.85,439.82,440.08,2300.0,442.84,442.85,439.82,440.08,2300.0
2023-04-12 11:00:00,440.39,440.95,439.37,440.95,2113.0,440.39,440.95,439.37,440.95,2113.0
2023-04-12 11:30:00,440.94,440.95,440.49,440.66,1300.0,440.94,440.95,440.49,440.66,1300.0
2023-04-12 12:00:00,440.59,440.78,440.49,440.74,600.0,440.59,440.78,440.49,440.74,600.0
2023-04-12 12:30:00,440.9,441.2,440.1,441.0,1462.0,440.9,441.2,440.1,441.0,1462.0
2023-04-12 13:00:00,441.0,441.18,440.3,440.99,1514.0,441.0,441.18,440.3,440.99,1514.0
2023-04-12 13:30:00,440.82,440.97,440.6,440.94,1220.0,440.82,440.97,440.6,440.94,1220.0
2023-04-12 14:00:00,440.73,442.0,440.5,440.54,2164.0,440.73,442.0,440.5,440.54,2164.0
2023-04-12 14:30:00,439.18,439.66,438.59,438.97,1233.0,439.18,439.66,438.59,438.97,1233.0
2023-04-12 15:00:00,438.99,439.08,437.55,438.05,1400.0,438.99,439.08,437.55,438.05,1400.0
2023-04-12 15:30:00,438.21,439.41,437.73,439.37,12069.0,438.21,439.41,437.73,439.37,12069.0
2023-04-13 09:30:00,439.22,440.46,438.14,440.05,4788.0,439.22,440.46,438.14,440.05,4788.0
2023-04-13 10:00:00,439.68,440.93,439.02,440.93,2964.0,439.68,440.93,439.02,440.93,2964.0
2023-04-13 10:30:00,440.67,440.68,438.55,439.1,2030.0,440.67,440.68,438.55,439.1,2030.0
2023-04-13 11:00:00,440.39,440.86,439.78,440.44,2101.0,440.39,440.86,439.78,440.44,2101.0
2023-04-13 11:30:00,439.95,440.01,438.93,439.66,1752.0,439.95,440.01,438.93,439.66,1752.0
2023-04-13 12:00:00,439.71,440.01,439.58,439.58,1664.0,439.71,440.01,439.58,439.58,1664.0
2023-04-13 12:30:00,439.32,439.46,438.76,438.76,600.0,439.32,439.46,438.76,438.76,600.0
2023-04-13 13:00:00,439.34,440.2,439.34,439.69,5783.0,439.34,440.2,439.34,439.69,5783.0
2023-04-13 13:30:00,439.8,440.63,439.62,440.13,6690.0,439.8,440.63,439.62,440.13,6690.0
2023-04-13 14:00:00,440.52,442.52,440.15,442.05,2101.0,440.52,442.52,440.15,442.05,2101.0
2023-04-13 14:30:00,442.41,442.64,441.74,442.19,1500.0,442.41,442.64,441.74,442.19,1500.0
2023-04-13 15:00:00,442.52,442.53,441.88,441.89,2294.0,442.52,442.53,441.88,441.89,2294.0
2023-04-13 15:30:00,441.81,442.54,441.65,442.23,14215.0,441.81,442.54,441.65,442.23,14215.0
2023-04-14 09:30:00,440.86,443.38,440.39,442.56,3032.0,440.86,443.38,440.39,442.56,3032.0
2023-04-14 10:00:00,442.27,442.67,440.21,440.67,1900.0,442.27,442.67,440.21,440.67,1900.0
2023-04-14 10:30:00,440.79,442.39,440.03,442.39,13589.0,440.79,442.39,440.03,442.39,13589.0
2023-04-14 11:00:00,440.93,441.83,440.86,441.07,1490.0,440.93,441.83,440.86,441.07,1490.0
2023-04-14 11:30:00,440.84,441.95,440.83,441.44,2922.0,440.84,441.95,440.83,441.44,2922.0
2023-04-14 12:00:00,441.08,441.08,440.74,440.89,1214.0,441.08,441.08,440.74,440.89,1214.0
2023-04-14 12:30:00,440.9,440.9,438.58,438.59,900.0,440.9,440.9,438.58,438.59,900.0
2023-04-14 13:00:00,438.74,439.71,438.73,439.71,1034.0,438.74,439.71,438.73,439.71,1034.0
2023-04-14 13:30:00,438.38,439.41,438.38,439.03,1100.0,438.38,439.41,438.38,439.03,1100.0
2023-04-14 14:00:00,439.03,439.03,439.03,439.03,0.0,439.03,439.03,439.03,439.03,0.0
2023-04-14 14:30:00,439.83,440.06,439.03,439.03,800.0,439.83,440.06,439.03,439.03,800.0
2023-04-14 15:00:00,439.38,439.39,438.0,438.61,1062.0,439.38,439.39,438.0,438.61,1062.0
2023-04-14 15:30:00,439.15,440.41,439.15,439.71,7819.0,439.15,440.41,439.15,439.71,7819.0
2023-04-17 09:30:00,441.74,441.98,438.22,441.37,2579.0,441.74,441.98,438.22,441.37,2579.0
2023-04-17 10:00:00,442.42,443.04,441.24,442.72,1626.0,442.42,443.04,441.24,442.72,1626.0
2023-04-17 10:30:00,442.47,442.96,439.79,439.86,3139.0,442.47,442.96,439.79,439.86,3139.0
2023-04-17 11:00:00,439.78,440.18,438.61,440.18,4015.0,439.78,440.18,438.61,440.18,4015.0
2023-04-17 11:30:00,439.25,439.39,438.43,438.9,1730.0,439.25,439.39,438.43,438.9,1730.0
2023-04-17 12:00:00,438.52,438.52,437.36,437.97,1211.0,438.52,438.52,437.36,437.97,1211.0
2023-04-17 12:30:00,437.8,438.3,437.36,438.3,1657.0,437.8,438.3,437.36,438.3,1657.0
2023-04-17 13:00:00,438.09,438.4,437.47,437.67,1350.0,438.09,438.4,437.47,437.67,1350.0
2023-04-17 13:30:00,437.67,437.67,436.98,437.19,2064.0,437.67,437.67,436.98,437.19,2064.0
2023-04-17 14:00:00,436.97,436.97,435.48,436.54,1700.0,436.97,436.97,435.48,436.54,1700.0
2023-04-17 14:30:00,436.57,438.37,436.57,438.37,4038.0,436.57,438.37,436.57,438.37,4038.0
2023-04-17 15:00:00,438.06,438.52,437.53,437.97,8245.0,438.06,438.52,437.53,437.97,8245.0
2023-04-17 15:30:00,438.04,438.42,437.16,438.24,30852.0,438.04,438.42,437.16,438.24,30852.0
2023-04-18 09:30:00,438.42,440.95,438.42,438.99,1528.0,438.42,440.95,438.42,438.99,1528.0
2023-04-18 10:00:00,439.68,440.09,438.92,439.73,3686.0,439.68,440.09,438.92,439.73,3686.0
2023-04-18 10:30:00,438.23,438.23,437.5,437.55,1817.0,438.23,438.23,437.5,437.55,1817.0
2023-04-18 11:00:00,437.47,437.73,436.71,437.17,2700.0,437.47,437.73,436.71,437.17,2700.0
2023-04-18 11:30:00,437.36,437.36,435.59,435.89,1779.0,437.36,437.36,435.59,435.89,1779.0
2023-04-18 12:00:00,436.44,437.44,436.16,436.17,8777.0,436.44,437.44,436.16,436.17,8777.0
2023-04-18 12:30:00,436.21,436.21,434.86,434.86,1620.0,436.21,436.21,434.86,434.86,1620.0
2023-04-18 13:00:00,434.94,436.67,434.94,436.03,4631.0,434.94,436.67,434.94,436.03,4631.0
2023-04-18 13:30:00,436.08,436.75,435.97,435.97,1788.0,436.08,436.75,435.97,435.97,1788.0
2023-04-18 14:00:00,435.87,436.28,435.87,436.02,600.0,435.87,436.28,435.87,436.02,600.0
2023-04-18 14:30:00,436.37,436.37,435.0,435.39,3314.0,436.37,436.37,435.0,435.39,3314.0
2023-04-18 15:00:00,435.67,435.78,435.09,435.26,1107.0,435.67,435.78,435.09,435.26,1107.0
2023-04-18 15:30:00,435.27,436.56,435.11,435.98,13625.0,435.27,436.56,435.11,435.98,13625.0
2023-04-19 09:30:00,432.06,432.13,430.21,431.5,2059.0,432.06,432.13,430.21,431.5,2059.0
2023-04-19 10:00:00,430.91,431.55,430.88,431.31,1300.0,430.91,431.55,430.88,431.31,1300.0
2023-04-19 10:30:00,431.31,431.31,430.0,430.0,1669.0,431.31,431.31,430.0,430.0,1669.0
2023-04-19 11:00:00,430.0,430.19,429.84,430.19,4278.0,430.0,430.19,429.84,430.19,4278.0
2023-04-19 11:30:00,430.33,430.33,427.69,428.95,2395.0,430.33,430.33,427.69,428.95,2395.0
2023-04-19 12:00:00,429.05,429.16,428.16,428.99,1100.0,429.05,429.16,428.16,428.99,1100.0
2023-04-19 12:30:00,429.05,429.21,427.5,427.57,4432.0,429.05,429.21,427.5,427.57,4432.0
2023-04-19 13:00:00,427.74,428.85,427.44,428.0,4266.0,427.74,428.85,427.44,428.0,4266.0
2023-04-19 13:30:00,427.94,429.03,427.56,428.55,6121.0,427.94,429.03,427.56,428.55,6121.0
2023-04-19 14:00:00,429.01,429.06,427.76,428.1,2644.0,429.01,429.06,427.76,428.1,2644.0
2023-04-19 14:30:00,428.1,428.99,428.1,428.99,2000.0,428.1,428.99,428.1,428.99,2000.0
2023-04-19 15:00:00,429.37,429.71,428.83,428.86,3000.0,429.37,429.71,428.83,428.86,3000.0
2023-04-19 15:30:00,429.01,429.14,427.06,427.91,52080.0,429.01,429.14,427.06,427.91,52080.0
2023-04-20 09:30:00,426.21,426.21,423.94,424.0,2957.0,426.21,426.21,423.94,424.0,2957.0
2023-04-20 10:00:00,423.39,424.33,423.39,424.03,5056.0,423.39,424.33,423.39,424.03,5056.0
2023-04-20 10:30:00,424.0,425.53,424.0,425.16,6291.0,424.0,425.53,424.0,425.16,6291.0
2023-04-20 11:00:00,425.18,425.67,424.87,425.44,6992.0,425.18,425.67,424.87,425.44,6992.0
2023-04-20 11:30:00,425.39,425.67,424.57,425.53,12504.0,425.39,425.67,424.57,425.53,12504.0
2023-04-20 12:00:00,425.38,426.42,425.23,426.28,7201.0,425.38,426.42,425.23,426.28,7201.0
2023-04-20 12:30:00,426.45,427.05,426.45,427.05,700.0,426.45,427.05,426.45,427.05,700.0
2023-04-20 13:00:00,427.88,427.96,426.99,426.99,6525.0,427.88,427.96,426.99,426.99,6525.0
2023-04-20 13:30:00,427.18,428.44,426.92,427.62,13322.0,427.18,428.44,426.92,427.62,13322.0
2023-04-20 14:00:00,427.68,428.11,426.71,427.19,3395.0,427.68,428.11,426.71,427.19,3395.0
2023-04-20 14:30:00,426.73,426.73,425.12,426.39,1380.0,426.73,426.73,425.12,426.39,1380.0
2023-04-20 15:00:00,426.46,426.81,424.6,424.6,4989.0,426.46,426.81,424.6,424.6,4989.0
2023-04-20 15:30:00,425.22,426.48,424.59,426.4,13956.0,425.22,426.48,424.59,426.4,13956.0
2023-04-21 09:30:00,426.53,427.51,426.53,427.36,5680.0,426.53,427.51,426.53,427.36,5680.0
2023-04-21 10:00:00,427.77,427.77,426.79,427.58,2047.0,427.77,427.77,426.79,427.58,2047.0
2023-04-21 10:30:00,427.8,427.88,425.37,426.56,4052.0,427.8,427.88,425.37,426.56,4052.0
2023-04-21 11:00:00,426.65,427.6,426.65,427.6,1704.0,426.65,427.6,426.65,427.6,1704.0
2023-04-21 11:30:00,427.43,427.52,425.88,426.74,4528.0,427.43,427.52,425.88,426.74,4528.0
2023-04-21 12:00:00,426.91,427.12,426.14,426.14,1910.0,426.91,427.12,426.14,426.14,1910.0
2023-04-21 12:30:00,426.49,426.55,425.56,426.28,3522.0,426.49,426.55,425.56,426.28,3522.0
2023-04-21 13:00:00,426.31,426.78,426.28,426.65,1318.0,426.31,426.78,426.28,426.65,1318.0
2023-04-21 13:30:00,426.5,427.79,426.49,427.03,3940.0,426.5,427.79,426.49,427.03,3940.0
2023-04-21 14:00:00,427.14,428.2,427.13,428.2,1500.0,427.14,428.2,427.13,428.2,1500.0
2023-04-21 14:30:00,428.19,428.35,427.7,428.07,2505.0,428.19,428.35,427.7,428.07,2505.0
2023-04-21 15:00:00,428.49,428.49,427.22,427.41,4328.0,428.49,428.49,427.22,427.41,4328.0
2023-04-21 15:30:00,427.58,428.04,426.38,427.79,13747.0,427.58,428.04,426.38,427.79,13747.0
2023-04-24 09:30:00,426.91,428.91,426.71,427.61,1741.0,426.91,428.91,426.71,427.61,1741.0
2023-04-24 10:00:00,428.04,428.04,426.73,427.46,1501.0,428.04,428.04,426.73,427.46,1501.0
2023-04-24 10:30:00,427.66,427.84,425.95,426.52,1855.0,427.66,427.84,425.95,426.52,1855.0
2023-04-24 11:00:00,425.48,425.77,425.1,425.34,1100.0,425.48,425.77,425.1,425.34,1100.0
2023-04-24 11:30:00,425.23,425.64,424.31,424.31,800.0,425.23,425.64,424.31,424.31,800.0
2023-04-24 12:00:00,424.7,424.98,423.97,424.01,4570.0,424.7,424.98,423.97,424.01,4570.0
2023-04-24 12:30:00,423.93,424.33,423.79,424.17,4908.0,423.93,424.33,423.79,424.17,4908.0
2023-04-24 13:00:00,424.0,424.27,423.85,424.21,3005.0,424.0,424.27,423.85,424.21,3005.0
2023-04-24 13:30:00,424.2,424.29,423.72,424.29,3625.0,424.2,424.29,423.72,424.29,3625.0
2023-04-24 14:00:00,424.25,424.26,423.54,423.54,2210.0,424.25,424.26,423.54,423.54,2210.0
2023-04-24 14:30:00,423.55,423.55,422.66,423.42,2592.0,423.55,423.55,422.66,423.42,2592.0
2023-04-24 15:00:00,423.75,424.17,423.58,423.75,1600.0,423.75,424.17,423.58,423.75,1600.0
2023-04-24 15:30:00,423.72,426.12,423.7,425.98,18022.0,423.72,426.12,423.7,425.98,18022.0
2023-04-25 09:30:00,423.73,423.73,422.0,422.23,3103.0,423.73,423.73,422.0,422.23,3103.0
2023-04-25 10:00:00,423.0,423.14,422.13,422.55,3022.0,423.0,423.14,422.13,422.55,3022.0
2023-04-25 10:30:00,422.55,422.55,421.01,421.85,3417.0,422.55,422.55,421.01,421.85,3417.0
2023-04-25 11:00:00,421.34,422.02,420.59,420.64,2774.0,421.34,422.02,420.59,420.64,2774.0
2023-04-25 11:30:00,420.11,420.94,419.78,420.85,3315.0,420.11,420.94,419.78,420.85,3315.0
2023-04-25 12:00:00,420.64,420.91,420.29,420.48,3948.0,420.64,420.91,420.29,420.48,3948.0
2023-04-25 12:30:00,420.49,420.7,419.49,420.29,3453.0,420.49,420.7,419.49,420.29,3453.0
2023-04-25 13:00:00,420.17,420.17,418.45,418.88,4905.0,420.17,420.17,418.45,418.88,4905.0
2023-04-25 13:30:00,418.79,418.79,417.41,417.98,2564.0,418.79,418.79,417.41,417.98,2564.0
2023-04-25 14:00:00,417.68,418.31,417.5,418.31,3526.0,417.68,418.31,417.5,418.31,3526.0
2023-04-25 14:30:00,418.45,418.5,417.45,417.94,3511.0,418.45,418.5,417.45,417.94,3511.0
2023-04-25 15:00:00,418.18,419.93,417.16,418.63,10069.0,418.18,419.93,417.16,418.63,10069.0
2023-04-25 15:30:00,418.5,418.85,415.28,416.08,34386.0,418.5,418.85,415.28,416.08,34386.0
2023-04-26 09:30:00,408.7,414.93,400.65,402.15,15523.0,408.7,414.93,400.65,402.15,15523.0
2023-04-26 10:00:00,401.36,401.68,395.98,396.07,30188.0,401.36,401.68,395.98,396.07,30188.0
2023-04-26 10:30:00,395.94,402.36,395.93,400.12,16242.0,395.94,402.36,395.93,400.12,16242.0
2023-04-26 11:00:00,400.1,402.6,399.17,400.28,29151.0,400.1,402.6,399.17,400.28,29151.0
2023-04-26 11:30:00,400.39,400.83,397.26,400.83,11273.0,400.39,400.83,397.26,400.83,11273.0
2023-04-26 12:00:00,401.17,405.61,400.3,404.06,29078.0,401.17,405.61,400.3,404.06,29078.0
2023-04-26 12:30:00,403.29,403.68,402.34,403.51,4250.0,403.29,403.68,402.34,403.51,4250.0
2023-04-26 13:00:00,403.78,405.37,403.56,404.65,18845.0,403.78,405.37,403.56,404.65,18845.0
2023-04-26 13:30:00,404.79,405.73,404.5,404.81,13300.0,404.79,405.73,404.5,404.81,13300.0
2023-04-26 14:00:00,404.54,404.54,403.31,404.48,12608.0,404.54,404.54,403.31,404.48,12608.0
2023-04-26 14:30:00,404.75,406.7,404.75,406.31,12628.0,404.75,406.7,404.75,406.31,12628.0
2023-04-26 15:00:00,406.51,407.12,404.01,404.01,25290.0,406.51,407.12,404.01,404.01,25290.0
2023-04-26 15:30:00,404.12,405.26,402.66,404.9,76421.0,404.12,405.26,402.66,404.9,76421.0
2023-04-27 09:30:00,404.86,407.35,403.53,406.88,2394.0,404.86,407.35,403.53,406.88,2394.0
2023-04-27 10:00:00,407.4,409.08,405.66,408.9,11025.0,407.4,409.08,405.66,408.9,11025.0
2023-04-27 10:30:00,408.92,408.92,403.87,403.92,8943.0,408.92,408.92,403.87,403.92,8943.0
2023-04-27 11:00:00,404.28,404.48,401.25,402.02,14421.0,404.28,404.48,401.25,402.02,14421.0
2023-04-27 11:30:00,402.13,403.2,400.56,403.02,11586.0,402.13,403.2,400.56,403.02,11586.0
2023-04-27 12:00:00,403.62,405.9,403.62,405.67,4771.0,403.62,405.9,403.62,405.67,4771.0
2023-04-27 12:30:00,407.27,407.51,405.84,405.85,5396.0,407.27,407.51,405.84,405.85,5396.0
2023-04-27 13:00:00,405.93,407.54,405.83,406.84,6152.0,405.93,407.54,405.83,406.84,6152.0
2023-04-27 13:30:00,407.13,407.97,407.04,407.43,6298.0,407.13,407.97,407.04,407.43,6298.0
2023-04-27 14:00:00,407.58,408.89,407.36,408.78,5031.0,407.58,408.89,407.36,408.78,5031.0
2023-04-27 14:30:00,409.3,410.13,409.11,410.06,6446.0,409.3,410.13,409.11,410.06,6446.0
2023-04-27 15:00:00,410.0,411.2,409.57,411.12,7133.0,410.0,411.2,409.57,411.12,7133.0
2023-04-27 15:30:00,411.21,412.63,410.55,410.91,48550.0,411.21,412.63,410.55,410.91,48550.0
2023-04-28 09:30:00,409.1,411.56,408.88,411.47,4022.0,409.1,411.56,408.88,411.47,4022.0
2023-04-28 10:00:00,410.84,413.83,410.84,413.48,3538.0,410.84,413.83,410.84,413.48,3538.0
2023-04-28 10:30:00,413.89,414.11,412.72,412.72,2225.0,413.89,414.11,412.72,412.72,2225.0
2023-04-28 11:00:00,412.19,414.04,412.07,413.76,2800.0,412.19,414.04,412.07,413.76,2800.0
2023-04-28 11:30:00,414.0,415.05,413.58,415.05,3208.0,414.0,415.05,413.58,415.05,3208.0
2023-04-28 12:00:00,414.96,415.4,414.75,414.98,3020.0,414.96,415.4,414.75,414.98,3020.0
2023-04-28 12:30:00,414.91,415.16,414.65,415.07,1950.0,414.91,415.16,414.65,415.07,1950.0
2023-04-28 13:00:00,415.04,415.73,415.02,415.73,2324.0,415.04,415.73,415.02,415.73,2324.0
2023-04-28 13:30:00,415.95,415.95,415.03,415.34,3900.0,415.95,415.95,415.03,415.34,3900.0
2023-04-28 14:00:00,415.36,415.96,414.44,414.9,3901.0,415.36,415.96,414.44,414.9,3901.0
2023-04-28 14:30:00,415.24,415.49,413.84,414.46,4981.0,415.24,415.49,413.84,414.46,4981.0
2023-04-28 15:00:00,414.37,414.61,413.35,413.35,4797.0,414.37,414.61,413.35,413.35,4797.0
2023-04-28 15:30:00,413.63,414.98,413.15,414.41,22953.0,413.63,414.98,413.15,414.41,22953.0
2023-05-01 09:30:00,414.91,416.9,414.73,415.24,3041.0,414.91,416.9,414.73,415.24,3041.0
2023-05-01 10:00:00,416.02,416.31,415.44,416.31,2455.0,416.02,416.31,415.44,416.31,2455.0
2023-05-01 10:30:00,416.78,418.99,416.63,418.69,4201.0,416.78,418.99,416.63,418.69,4201.0
2023-05-01 11:00:00,418.78,418.78,417.61,417.79,1201.0,418.78,418.78,417.61,417.79,1201.0
2023-05-01 11:30:00,417.4,418.46,417.39,418.23,1896.0,417.4,418.46,417.39,418.23,1896.0
2023-05-01 12:00:00,418.01,419.39,418.01,419.39,5249.0,418.01,419.39,418.01,419.39,5249.0
2023-05-01 12:30:00,419.29,419.83,418.74,419.11,5152.0,419.29,419.83,418.74,419.11,5152.0
2023-05-01 13:00:00,419.22,419.74,418.8,418.8,2031.0,419.22,419.74,418.8,418.8,2031.0
2023-05-01 13:30:00,418.08,418.41,417.65,418.04,4142.0,418.08,418.41,417.65,418.04,4142.0
2023-05-01 14:00:00,417.5,418.21,417.4,417.82,7319.0,417.5,418.21,417.4,417.82,7319.0
2023-05-01 14:30:00,417.68,417.84,417.02,417.51,4301.0,417.68,417.84,417.02,417.51,4301.0
2023-05-01 15:00:00,417.5,417.67,416.91,417.53,5252.0,417.5,417.67,416.91,417.53,5252.0
2023-05-01 15:30:00,417.76,417.76,416.66,416.73,16235.0,417.76,417.76,416.66,416.73,16235.0
2023-05-02 09:30:00,414.79,416.26,414.49,414.56,4961.0,414.79,416.26,414.49,414.56,4961.0
2023-05-02 10:00:00,415.42,415.9,413.65,414.0,9279.0,415.42,415.9,413.65,414.0,9279.0
2023-05-02 10:30:00,412.84,412.84,410.84,410.84,2842.0,412.84,412.84,410.84,410.84,2842.0
2023-05-02 11:00:00,410.84,411.2,409.94,410.72,1946.0,410.84,411.2,409.94,410.72,1946.0
2023-05-02 11:30:00,410.1,411.97,410.1,411.1,2224.0,410.1,411.97,410.1,411.1,2224.0
2023-05-02 12:00:00,411.4,413.2,411.4,413.04,1000.0,411.4,413.2,411.4,413.04,1000.0
2023-05-02 12:30:00,412.69,413.68,412.46,413.31,2554.0,412.69,413.68,412.46,413.31,2554.0
2023-05-02 13:00:00,413.37,413.76,412.73,413.22,2730.0,413.37,413.76,412.73,413.22,2730.0
2023-05-02 13:30:00,413.5,413.72,413.11,413.39,4901.0,413.5,413.72,413.11,413.39,4901.0
2023-05-02 14:00:00,413.31,413.47,412.35,412.8,3000.0,413.31,413.47,412.35,412.8,3000.0
2023-05-02 14:30:00,412.94,413.58,412.57,413.19,3600.0,412.94,413.58,412.57,413.19,3600.0
2023-05-02 15:00:00,413.39,413.66,412.72,413.5,7521.0,413.39,413.66,412.72,413.5,7521.0
2023-05-02 15:30:00,413.47,413.51,412.63,413.0,15906.0,413.47,413.51,412.63,413.0,15906.0
2023-05-03 09:30:00,415.86,416.13,415.0,416.13,1438.0,415.86,416.13,415.0,416.13,1438.0
2023-05-03 10:00:00,416.43,417.0,415.2,415.2,4404.0,416.43,417.0,415.2,415.2,4404.0
2023-05-03 10:30:00,415.01,415.02,412.69,413.4,900.0,415.01,415.02,412.69,413.4,900.0
2023-05-03 11:00:00,412.68,413.5,412.11,413.02,1481.0,412.68,413.5,412.11,413.02,1481.0
2023-05-03 11:30:00,413.23,413.91,412.93,413.91,1508.0,413.23,413.91,412.93,413.91,1508.0
2023-05-03 12:00:00,414.77,415.1,414.71,415.1,2800.0,414.77,415.1,414.71,415.1,2800.0
2023-05-03 12:30:00,414.96,416.16,414.95,416.16,1701.0,414.96,416.16,414.95,416.16,1701.0
2023-05-03 13:00:00,416.03,416.15,415.15,415.67,1706.0,416.03,416.15,415.15,415.67,1706.0
2023-05-03 13:30:00,416.08,416.08,414.66,414.92,2150.0,416.08,416.08,414.66,414.92,2150.0
2023-05-03 14:00:00,415.31,416.49,414.06,416.49,1411.0,415.31,416.49,414.06,416.49,1411.0
2023-05-03 14:30:00,415.5,416.22,414.08,416.09,3302.0,415.5,416.22,414.08,416.09,3302.0
2023-05-03 15:00:00,415.32,416.4,412.21,412.58,4017.0,415.32,416.4,412.21,412.58,4017.0
2023-05-03 15:30:00,412.05,412.71,410.58,411.36,28609.0,412.05,412.71,410.58,411.36,28609.0
2023-05-04 09:30:00,408.7,410.2,406.88,407.39,5910.0,408.7,410.2,406.88,407.39,5910.0
2023-05-04 10:00:00,407.44,408.62,406.89,406.89,4481.0,407.44,408.62,406.89,406.89,4481.0
2023-05-04 10:30:00,407.28,407.49,405.64,406.09,5215.0,407.28,407.49,405.64,406.09,5215.0
2023-05-04 11:00:00,406.11,407.18,405.34,405.34,4200.0,406.11,407.18,405.34,405.34,4200.0
2023-05-04 11:30:00,405.13,405.13,403.8,404.3,2275.0,405.13,405.13,403.8,404.3,2275.0
2023-05-04 12:00:00,404.48,406.02,403.87,406.02,1454.0,404.48,406.02,403.87,406.02,1454.0
2023-05-04 12:30:00,406.06,407.98,405.9,407.98,890.0,406.06,407.98,405.9,407.98,890.0
2023-05-04 13:00:00,407.96,409.34,407.14,408.77,5685.0,407.96,409.34,407.14,408.77,5685.0
2023-05-04 13:30:00,409.19,409.2,407.98,408.18,1000.0,409.19,409.2,407.98,408.18,1000.0
2023-05-04 14:00:00,408.13,409.04,407.94,408.01,2165.0,408.13,409.04,407.94,408.01,2165.0
2023-05-04 14:30:00,407.94,407.95,407.09,407.91,1397.0,407.94,407.95,407.09,407.91,1397.0
2023-05-04 15:00:00,408.26,408.26,406.41,407.11,3662.0,408.26,408.26,406.41,407.11,3662.0
2023-05-04 15:30:00,407.74,408.76,407.54,408.57,14548.0,407.74,408.76,407.54,408.57,14548.0
2023-05-05 09:30:00,412.6,415.04,411.46,412.36,2215.0,412.6,415.04,411.46,412.36,2215.0
2023-05-05 10:00:00,413.49,413.81,412.49,412.66,4280.0,413.49,413.81,412.49,412.66,4280.0
2023-05-05 10:30:00,412.69,413.19,411.89,411.89,1855.0,412.69,413.19,411.89,411.89,1855.0
2023-05-05 11:00:00,412.45,412.56,411.84,412.56,700.0,412.45,412.56,411.84,412.56,700.0
2023-05-05 11:30:00,413.01,413.01,411.39,411.39,1001.0,413.01,413.01,411.39,411.39,1001.0
2023-05-05 12:00:00,411.85,412.3,411.48,412.2,900.0,411.85,412.3,411.48,412.2,900.0
2023-05-05 12:30:00,412.39,412.49,411.58,412.49,1365.0,412.39,412.49,411.58,412.49,1365.0
2023-05-05 13:00:00,412.26,412.64,412.15,412.64,1285.0,412.26,412.64,412.15,412.64,1285.0
2023-05-05 13:30:00,412.66,412.87,412.22,412.23,1914.0,412.66,412.87,412.22,412.23,1914.0
2023-05-05 14:00:00,412.48,413.25,412.37,413.15,4096.0,412.48,413.25,412.37,413.15,4096.0
2023-05-05 14:30:00,413.25,413.76,412.98,413.66,5208.0,413.25,413.76,412.98,413.66,5208.0
2023-05-05 15:00:00,413.34,413.8,413.22,413.67,2147.0,413.34,413.8,413.22,413.67,2147.0
2023-05-05 15:30:00,413.43,414.25,412.54,412.98,21390.0,413.43,414.25,412.54,412.98,21390.0
2023-05-08 09:30:00,414.41,415.76,413.83,415.24,2048.0,414.41,415.76,413.83,415.24,2048.0
2023-05-08 10:00:00,414.78,416.0,414.53,414.7,2344.0,414.78,416.0,414.53,414.7,2344.0
2023-05-08 10:30:00,415.24,415.24,414.21,414.27,1000.0,415.24,415.24,414.21,414.27,1000.0
2023-05-08 11:00:00,414.15,414.15,412.02,412.02,1200.0,414.15,414.15,412.02,412.02,1200.0
2023-05-08 11:30:00,411.98,413.82,411.79,413.82,1600.0,411.98,413.82,411.79,413.82,1600.0
2023-05-08 12:00:00,413.19,413.19,411.97,411.97,859.0,413.19,413.19,411.97,411.97,859.0
2023-05-08 12:30:00,412.0,412.0,411.34,411.36,817.0,412.0,412.0,411.34,411.36,817.0
2023-05-08 13:00:00,411.29,411.77,411.03,411.41,1743.0,411.29,411.77,411.03,411.41,1743.0
2023-05-08 13:30:00,411.66,412.06,411.26,411.62,1100.0,411.66,412.06,411.26,411.62,1100.0
2023-05-08 14:00:00,411.72,412.16,411.1,411.75,1622.0,411.72,412.16,411.1,411.75,1622.0
2023-05-08 14:30:00,411.99,412.79,411.77,412.79,755.0,411.99,412.79,411.77,412.79,755.0
2023-05-08 15:00:00,412.63,412.64,411.84,411.9,1939.0,412.63,412.64,411.84,411.9,1939.0
2023-05-08 15:30:00,411.91,413.48,411.71,413.45,28292.0,411.91,413.48,411.71,413.45,28292.0
2023-05-09 09:30:00,411.26,413.35,411.26,412.0,3478.0,411.26,413.35,411.26,412.0,3478.0
2023-05-09 10:00:00,411.32,412.84,411.25,412.84,3465.0,411.32,412.84,411.25,412.84,3465.0
2023-05-09 10:30:00,412.77,413.06,412.4,412.56,3064.0,412.77,413.06,412.4,412.56,3064.0
2023-05-09 11:00:00,412.56,413.25,412.56,413.15,1622.0,412.56,413.25,412.56,413.15,1622.0
2023-05-09 11:30:00,413.22,413.25,412.35,412.35,2050.0,413.22,413.25,412.35,412.35,2050.0
2023-05-09 12:00:00,412.26,412.26,411.5,411.5,518.0,412.26,412.26,411.5,411.5,518.0
2023-05-09 12:30:00,411.26,411.8,411.17,411.8,1629.0,411.26,411.8,411.17,411.8,1629.0
2023-05-09 13:00:00,412.1,412.47,411.6,411.61,4388.0,412.1,412.47,411.6,411.61,4388.0
2023-05-09 13:30:00,412.02,413.18,412.02,413.0,3251.0,412.02,413.18,412.02,413.0,3251.0
2023-05-09 14:00:00,412.8,413.01,412.01,412.54,3924.0,412.8,413.01,412.01,412.54,3924.0
2023-05-09 14:30:00,412.36,412.44,411.95,412.1,3355.0,412.36,412.44,411.95,412.1,3355.0
2023-05-09 15:00:00,412.16,412.75,412.16,412.33,2407.0,412.16,412.75,412.16,412.33,2407.0
2023-05-09 15:30:00,412.35,412.35,410.46,410.51,28565.0,412.35,412.35,410.46,410.51,28565.0
2023-05-10 09:30:00,414.23,415.03,412.46,414.28,11278.0,414.23,415.03,412.46,414.28,11278.0
2023-05-10 10:00:00,415.0,415.17,413.5,414.43,6475.0,415.0,415.17,413.5,414.43,6475.0
2023-05-10 10:30:00,413.52,414.2,412.85,414.2,1300.0,413.52,414.2,412.85,414.2,1300.0
2023-05-10 11:00:00,414.75,415.2,414.75,415.2,825.0,414.75,415.2,414.75,415.2,825.0
2023-05-10 11:30:00,415.51,415.52,413.99,413.99,4488.0,415.51,415.52,413.99,413.99,4488.0
2023-05-10 12:00:00,413.96,413.96,413.2,413.2,611.0,413.96,413.96,413.2,413.2,611.0
2023-05-10 12:30:00,413.86,413.96,410.11,410.14,4426.0,413.86,413.96,410.11,410.14,4426.0
2023-05-10 13:00:00,411.03,411.11,407.98,408.05,3792.0,411.03,411.11,407.98,408.05,3792.0
2023-05-10 13:30:00,408.14,409.0,407.51,408.82,2756.0,408.14,409.0,407.51,408.82,2756.0
2023-05-10 14:00:00,409.1,409.29,408.1,408.18,4160.0,409.1,409.29,408.1,408.18,4160.0
2023-05-10 14:30:00,408.2,410.1,408.1,409.73,8658.0,408.2,410.1,408.1,409.73,8658.0
2023-05-10 15:00:00,409.5,411.29,408.92,410.8,9686.0,409.5,411.29,408.92,410.8,9686.0
2023-05-10 15:30:00,410.99,413.93,410.98,413.89,16183.0,410.99,413.93,410.98,413.89,16183.0
2023-05-11 09:30:00,413.3,413.54,410.44,410.44,2457.0,413.3,413.54,410.44,410.44,2457.0
2023-05-11 10:00:00,410.13,411.5,410.13,411.37,19581.0,410.13,411.5,410.13,411.37,19581.0
2023-05-11 10:30:00,411.5,412.0,411.2,411.95,3790.0,411.5,412.0,411.2,411.95,3790.0
2023-05-11 11:00:00,411.83,412.1,411.7,412.05,2561.0,411.83,412.1,411.7,412.05,2561.0
2023-05-11 11:30:00,412.48,413.86,412.44,413.86,7964.0,412.48,413.86,412.44,413.86,7964.0
2023-05-11 12:00:00,413.93,414.5,413.43,413.65,3271.0,413.93,414.5,413.43,413.65,3271.0
2023-05-11 12:30:00,414.16,414.53,413.78,414.28,1102.0,414.16,414.53,413.78,414.28,1102.0
2023-05-11 13:00:00,414.05,414.26,413.54,413.75,2237.0,414.05,414.26,413.54,413.75,2237.0
2023-05-11 13:30:00,413.5,414.35,412.87,414.35,1329.0,413.5,414.35,412.87,414.35,1329.0
2023-05-11 14:00:00,414.38,414.44,412.7,413.47,9739.0,414.38,414.44,412.7,413.47,9739.0
2023-05-11 14:30:00,413.39,414.25,413.39,413.99,4114.0,413.39,414.25,413.39,413.99,4114.0
2023-05-11 15:00:00,413.85,414.42,413.61,414.25,10747.0,413.85,414.42,413.61,414.25,10747.0
2023-05-11 15:30:00,414.3,415.14,413.48,413.55,40845.0,414.3,415.14,413.48,413.55,40845.0
2023-05-12 09:30:00,415.32,415.5,414.45,414.45,2177.0,415.32,415.5,414.45,414.45,2177.0
2023-05-12 10:00:00,414.78,414.78,412.71,412.71,2025.0,414.78,414.78,412.71,412.71,2025.0
2023-05-12 10:30:00,412.2,412.3,411.62,412.08,1729.0,412.2,412.3,411.62,412.08,1729.0
2023-05-12 11:00:00,412.36,412.9,411.5,412.08,3943.0,412.36,412.9,411.5,412.08,3943.0
2023-05-12 11:30:00,411.74,411.85,411.32,411.8,2266.0,411.74,411.85,411.32,411.8,2266.0
2023-05-12 12:00:00,412.11,412.11,410.31,411.01,2863.0,412.11,412.11,410.31,411.01,2863.0
2023-05-12 12:30:00,410.99,411.21,410.24,410.35,2820.0,410.99,411.21,410.24,410.35,2820.0
2023-05-12 13:00:00,410.18,411.1,410.17,411.1,1055.0,410.18,411.1,410.17,411.1,1055.0
2023-05-12 13:30:00,410.98,411.33,410.06,410.44,2170.0,410.98,411.33,410.06,410.44,2170.0
2023-05-12 14:00:00,410.09,411.12,410.09,410.71,2064.0,410.09,411.12,410.09,410.71,2064.0
2023-05-12 14:30:00,410.7,410.78,409.7,410.73,2822.0,410.7,410.78,409.7,410.73,2822.0
2023-05-12 15:00:00,410.46,410.49,409.51,410.49,4176.0,410.46,410.49,409.51,410.49,4176.0
2023-05-12 15:30:00,410.84,411.8,410.32,410.93,62718.0,410.84,411.8,410.32,410.93,62718.0
2023-05-15 09:30:00,411.36,412.03,409.19,410.85,3981.0,411.36,412.03,409.19,410.85,3981.0
2023-05-15 10:00:00,410.69,411.82,410.43,411.55,3944.0,410.69,411.82,410.43,411.55,3944.0
2023-05-15 10:30:00,411.58,412.49,411.38,412.03,4809.0,411.58,412.49,411.38,412.03,4809.0
2023-05-15 11:00:00,412.14,413.11,412.13,412.51,2831.0,412.14,413.11,412.13,412.51,2831.0
2023-05-15 11:30:00,412.98,412.98,412.27,412.32,902.0,412.98,412.98,412.27,412.32,902.0
2023-05-15 12:00:00,412.5,413.0,412.2,412.74,3721.0,412.5,413.0,412.2,412.74,3721.0
2023-05-15 12:30:00,412.77,414.0,412.64,414.0,21684.0,412.77,414.0,412.64,414.0,21684.0
2023-05-15 13:00:00,414.92,415.08,413.98,414.38,4871.0,414.92,415.08,413.98,414.38,4871.0
2023-05-15 13:30:00,414.35,414.47,412.57,412.89,9283.0,414.35,414.47,412.57,412.89,9283.0
2023-05-15 14:00:00,413.06,413.29,412.32,412.35,3150.0,413.06,413.29,412.32,412.35,3150.0
2023-05-15 14:30:00,412.34,413.67,412.18,413.44,8738.0,412.34,413.67,412.18,413.44,8738.0
2023-05-15 15:00:00,413.39,413.65,413.17,413.23,3313.0,413.39,413.65,413.17,413.23,3313.0
2023-05-15 15:30:00,413.14,415.0,413.13,414.46,34463.0,413.14,415.0,413.13,414.46,34463.0
2023-05-16 09:30:00,413.45,416.23,411.43,412.38,3230.0,413.45,416.23,411.43,412.38,3230.0
2023-05-16 10:00:00,412.4,412.4,409.3,409.82,3309.0,412.4,412.4,409.3,409.82,3309.0
2023-05-16 10:30:00,410.11,410.25,409.63,410.14,4542.0,410.11,410.25,409.63,410.14,4542.0
2023-05-16 11:00:00,409.79,410.96,409.72,410.62,2989.0,409.79,410.96,409.72,410.62,2989.0
2023-05-16 11:30:00,410.62,411.29,410.16,411.09,4871.0,410.62,411.29,410.16,411.09,4871.0
2023-05-16 12:00:00,411.08,412.25,410.97,412.11,800.0,411.08,412.25,410.97,412.11,800.0
2023-05-16 12:30:00,412.12,412.57,411.77,411.94,1752.0,412.12,412.57,411.77,411.94,1752.0
2023-05-16 13:00:00,412.18,412.18,410.89,410.89,1792.0,412.18,412.18,410.89,410.89,1792.0
2023-05-16 13:30:00,411.5,411.62,410.54,410.68,5191.0,411.5,411.62,410.54,410.68,5191.0
2023-05-16 14:00:00,410.08,410.62,409.86,410.24,898.0,410.08,410.62,409.86,410.24,898.0
2023-05-16 14:30:00,410.21,410.57,409.68,410.31,7525.0,410.21,410.57,409.68,410.31,7525.0
2023-05-16 15:00:00,410.56,411.2,409.99,410.37,9275.0,410.56,411.2,409.99,410.37,9275.0
2023-05-16 15:30:00,410.37,410.86,409.79,409.8,31034.0,410.37,410.86,409.79,409.8,31034.0
2023-05-17 09:30:00,413.02,413.02,409.72,409.73,3483.0,413.02,413.02,409.72,409.73,3483.0
2023-05-17 10:00:00,410.49,410.86,409.76,410.16,6516.0,410.49,410.86,409.76,410.16,6516.0
2023-05-17 10:30:00,410.29,410.37,409.7,409.71,3106.0,410.29,410.37,409.7,409.71,3106.0
2023-05-17 11:00:00,409.7,411.09,409.38,410.19,5241.0,409.7,411.09,409.38,410.19,5241.0
2023-05-17 11:30:00,410.15,411.3,410.15,410.93,2667.0,410.15,411.3,410.15,410.93,2667.0
2023-05-17 12:00:00,411.03,411.4,410.48,411.28,7942.0,411.03,411.4,410.48,411.28,7942.0
2023-05-17 12:30:00,411.35,413.24,411.35,412.83,2500.0,411.35,413.24,411.35,412.83,2500.0
2023-05-17 13:00:00,412.8,414.17,412.8,413.99,3548.0,412.8,414.17,412.8,413.99,3548.0
2023-05-17 13:30:00,414.12,414.36,413.82,414.08,1665.0,414.12,414.36,413.82,414.08,1665.0
2023-05-17 14:00:00,413.9,414.14,413.31,413.31,3777.0,413.9,414.14,413.31,413.31,3777.0
2023-05-17 14:30:00,413.03,413.03,412.31,412.55,3396.0,413.03,413.03,412.31,412.55,3396.0
2023-05-17 15:00:00,413.0,414.39,413.0,413.94,3735.0,413.0,414.39,413.0,413.94,3735.0
2023-05-17 15:30:00,414.08,414.22,412.67,412.96,43469.0,414.08,414.22,412.67,412.96,43469.0
2023-05-18 09:30:00,413.29,414.64,413.03,413.03,4771.0,413.29,414.64,413.03,413.03,4771.0
2023-05-18 10:00:00,413.04,415.76,413.03,415.02,6350.0,413.04,415.76,413.03,415.02,6350.0
2023-05-18 10:30:00,415.3,417.28,414.97,417.28,4397.0,415.3,417.28,414.97,417.28,4397.0
2023-05-18 11:00:00,417.33,417.56,415.51,415.84,2692.0,417.33,417.56,415.51,415.84,2692.0
2023-05-18 11:30:00,415.79,415.79,413.5,413.54,7105.0,415.79,415.79,413.5,413.54,7105.0
2023-05-18 12:00:00,413.78,414.93,413.32,414.93,6300.0,413.78,414.93,413.32,414.93,6300.0
2023-05-18 12:30:00,414.35,415.16,413.37,414.41,3265.0,414.35,415.16,413.37,414.41,3265.0
2023-05-18 13:00:00,415.1,415.49,414.29,414.35,4946.0,415.1,415.49,414.29,414.35,4946.0
2023-05-18 13:30:00,414.46,414.47,413.21,413.21,6720.0,414.46,414.47,413.21,413.21,6720.0
2023-05-18 14:00:00,413.42,414.09,413.0,414.09,3770.0,413.42,414.09,413.0,414.09,3770.0
2023-05-18 14:30:00,414.79,415.29,414.37,415.14,6197.0,414.79,415.29,414.37,415.14,6197.0
2023-05-18 15:00:00,415.3,416.41,415.14,415.6,5294.0,415.3,416.41,415.14,415.6,5294.0
2023-05-18 15:30:00,415.37,417.85,414.56,417.58,30640.0,415.37,417.85,414.56,417.58,30640.0
2023-05-19 09:30:00,420.58,421.75,418.6,419.25,11546.0,420.58,421.75,418.6,419.25,11546.0
2023-05-19 10:00:00,418.62,419.47,417.45,417.45,3670.0,418.62,419.47,417.45,417.45,3670.0
2023-05-19 10:30:00,417.33,418.3,416.65,418.0,3714.0,417.33,418.3,416.65,418.0,3714.0
2023-05-19 11:00:00,418.14,418.14,416.75,417.15,5429.0,418.14,418.14,416.75,417.15,5429.0
2023-05-19 11:30:00,416.69,417.04,415.5,415.92,1610.0,416.69,417.04,415.5,415.92,1610.0
2023-05-19 12:00:00,415.77,415.96,415.43,415.49,3337.0,415.77,415.96,415.43,415.49,3337.0
2023-05-19 12:30:00,415.28,417.0,415.08,416.42,4265.0,415.28,417.0,415.08,416.42,4265.0
2023-05-19 13:00:00,416.65,416.8,416.21,416.46,1260.0,416.65,416.8,416.21,416.46,1260.0
2023-05-19 13:30:00,416.7,417.5,416.57,416.57,2941.0,416.7,417.5,416.57,416.57,2941.0
2023-05-19 14:00:00,416.31,416.65,415.87,416.55,2552.0,416.31,416.65,415.87,416.55,2552.0
2023-05-19 14:30:00,416.24,417.35,415.92,417.35,3422.0,416.24,417.35,415.92,417.35,3422.0
2023-05-19 15:00:00,417.17,417.58,416.64,416.64,3568.0,417.17,417.58,416.64,416.64,3568.0
2023-05-19 15:30:00,416.51,417.2,416.14,416.18,16126.0,416.51,417.2,416.14,416.18,16126.0
2023-05-22 09:30:00,416.0,419.57,415.03,415.64,6038.0,416.0,419.57,415.03,415.64,6038.0
2023-05-22 10:00:00,415.62,417.58,413.85,417.58,7332.0,415.62,417.58,413.85,417.58,7332.0
2023-05-22 10:30:00,417.11,417.45,416.63,417.04,3793.0,417.11,417.45,416.63,417.04,3793.0
2023-05-22 11:00:00,417.34,418.67,417.34,418.65,2951.0,417.34,418.67,417.34,418.65,2951.0
2023-05-22 11:30:00,418.55,418.91,418.02,418.78,2550.0,418.55,418.91,418.02,418.78,2550.0
2023-05-22 12:00:00,419.13,419.82,419.07,419.25,1694.0,419.13,419.82,419.07,419.25,1694.0
2023-05-22 12:30:00,418.97,419.23,418.88,418.89,1861.0,418.97,419.23,418.88,418.89,1861.0
2023-05-22 13:00:00,419.26,420.03,418.55,419.31,1720.0,419.26,420.03,418.55,419.31,1720.0
2023-05-22 13:30:00,419.52,419.66,418.9,419.24,4991.0,419.52,419.66,418.9,419.24,4991.0
2023-05-22 14:00:00,419.64,419.68,419.13,419.5,4755.0,419.64,419.68,419.13,419.5,4755.0
2023-05-22 14:30:00,419.7,421.19,419.46,420.55,3856.0,419.7,421.19,419.46,420.55,3856.0
2023-05-22 15:00:00,420.95,421.62,420.56,420.63,4151.0,420.95,421.62,420.56,420.63,4151.0
2023-05-22 15:30:00,420.61,421.69,419.85,420.99,29301.0,420.61,421.69,419.85,420.99,29301.0
2023-05-23 09:30:00,418.0,419.54,416.44,417.43,5564.0,418.0,419.54,416.44,417.43,5564.0
2023-05-23 10:00:00,418.01,418.02,414.63,415.21,3788.0,418.01,418.02,414.63,415.21,3788.0
2023-05-23 10:30:00,415.21,415.51,413.7,413.7,700.0,415.21,415.51,413.7,413.7,700.0
2023-05-23 11:00:00,414.18,415.24,414.09,415.24,1300.0,414.18,415.24,414.09,415.24,1300.0
2023-05-23 11:30:00,415.11,415.48,414.62,415.31,1258.0,415.11,415.48,414.62,415.31,1258.0
2023-05-23 12:00:00,414.92,414.92,414.07,414.07,611.0,414.92,414.92,414.07,414.07,611.0
2023-05-23 12:30:00,414.07,414.07,412.53,412.67,1692.0,414.07,414.07,412.53,412.67,1692.0
2023-05-23 13:00:00,413.0,413.12,411.51,411.51,4666.0,413.0,413.12,411.51,411.51,4666.0
2023-05-23 13:30:00,410.7,411.21,410.3,411.0,4531.0,410.7,411.21,410.3,411.0,4531.0
2023-05-23 14:00:00,411.04,411.23,408.51,408.93,3976.0,411.04,411.23,408.51,408.93,3976.0
2023-05-23 14:30:00,408.96,408.96,407.83,408.57,2739.0,408.96,408.96,407.83,408.57,2739.0
2023-05-23 15:00:00,408.25,408.26,407.57,408.05,2676.0,408.25,408.26,407.57,408.05,2676.0
2023-05-23 15:30:00,407.88,408.22,404.6,404.68,46724.0,407.88,408.22,404.6,404.68,46724.0
2023-05-24 09:30:00,401.74,402.08,395.98,396.53,8760.0,401.74,402.08,395.98,396.53,8760.0
2023-05-24 10:00:00,396.53,397.05,395.07,396.15,22445.0,396.53,397.05,395.07,396.15,22445.0
2023-05-24 10:30:00,396.21,396.44,393.86,394.05,9504.0,396.21,396.44,393.86,394.05,9504.0
2023-05-24 11:00:00,394.04,395.85,394.0,395.35,6924.0,394.04,395.85,394.0,395.35,6924.0
2023-05-24 11:30:00,395.26,395.26,393.71,393.91,7829.0,395.26,395.26,393.71,393.91,7829.0
2023-05-24 12:00:00,393.9,394.29,393.0,393.75,2728.0,393.9,394.29,393.0,393.75,2728.0
2023-05-24 12:30:00,393.77,394.02,393.25,393.25,3499.0,393.77,394.02,393.25,393.25,3499.0
2023-05-24 13:00:00,392.98,392.98,391.55,391.97,10249.0,392.98,392.98,391.55,391.97,10249.0
2023-05-24 13:30:00,391.91,393.59,391.9,392.49,7328.0,391.91,393.59,391.9,392.49,7328.0
2023-05-24 14:00:00,392.49,393.07,391.41,391.41,14008.0,392.49,393.07,391.41,391.41,14008.0
2023-05-24 14:30:00,391.22,392.59,391.05,392.12,14649.0,391.22,392.59,391.05,392.12,14649.0
2023-05-24 15:00:00,391.94,394.4,391.87,394.01,18926.0,391.94,394.4,391.87,394.01,18926.0
2023-05-24 15:30:00,393.98,395.08,393.23,394.23,107724.0,393.98,395.08,393.23,394.23,107724.0
2023-05-25 09:30:00,394.61,396.27,393.55,395.32,49432.0,394.61,396.27,393.55,395.32,49432.0
2023-05-25 10:00:00,395.36,396.0,394.54,394.76,18190.0,395.36,396.0,394.54,394.76,18190.0
2023-05-25 10:30:00,394.95,395.1,393.41,393.89,11413.0,394.95,395.1,393.41,393.89,11413.0
2023-05-25 11:00:00,394.01,394.65,393.32,393.38,14452.0,394.01,394.65,393.32,393.38,14452.0
2023-05-25 11:30:00,393.51,394.18,393.02,394.0,8300.0,393.51,394.18,393.02,394.0,8300.0
2023-05-25 12:00:00,394.94,396.18,394.67,394.97,36221.0,394.94,396.18,394.67,394.97,36221.0
2023-05-25 12:30:00,395.02,395.38,394.26,394.59,44506.0,395.02,395.38,394.26,394.59,44506.0
2023-05-25 13:00:00,394.59,396.3,394.43,395.79,44863.0,394.59,396.3,394.43,395.79,44863.0
2023-05-25 13:30:00,395.74,396.43,394.57,394.96,61171.0,395.74,396.43,394.57,394.96,61171.0
2023-05-25 14:00:00,394.97,395.91,394.4,394.49,35645.0,394.97,395.91,394.4,394.49,35645.0
2023-05-25 14:30:00,394.6,394.75,393.39,394.23,7654.0,394.6,394.75,393.39,394.23,7654.0
2023-05-25 15:00:00,394.51,395.03,393.97,394.86,20582.0,394.51,395.03,393.97,394.86,20582.0
2023-05-25 15:30:00,394.94,395.3,394.76,395.13,110092.0,394.94,395.3,394.76,395.13,110092.0
2023-05-26 09:30:00,396.43,398.61,395.19,395.19,31804.0,396.43,398.61,395.19,395.19,31804.0
2023-05-26 10:00:00,395.71,397.91,395.19,397.46,33690.0,395.71,397.91,395.19,397.46,33690.0
2023-05-26 10:30:00,397.81,399.91,397.54,397.92,31445.0,397.81,399.91,397.54,397.92,31445.0
2023-05-26 11:00:00,398.1,399.0,397.54,397.6,17213.0,398.1,399.0,397.54,397.6,17213.0
2023-05-26 11:30:00,397.42,398.23,397.41,397.56,12791.0,397.42,398.23,397.41,397.56,12791.0
2023-05-26 12:00:00,397.69,398.3,397.69,398.06,13411.0,397.69,398.3,397.69,398.06,13411.0
2023-05-26 12:30:00,398.1,398.3,397.18,397.29,10495.0,398.1,398.3,397.18,397.29,10495.0
2023-05-26 13:00:00,397.32,397.49,396.31,396.41,7676.0,397.32,397.49,396.31,396.41,7676.0
2023-05-26 13:30:00,396.54,396.79,395.97,395.98,5300.0,396.54,396.79,395.97,395.98,5300.0
2023-05-26 14:00:00,395.91,396.21,395.79,396.2,4926.0,395.91,396.21,395.79,396.2,4926.0
2023-05-26 14:30:00,396.38,396.55,396.02,396.05,4869.0,396.38,396.55,396.02,396.05,4869.0
2023-05-26 15:00:00,395.84,396.23,395.79,396.07,10352.0,395.84,396.23,395.79,396.07,10352.0
2023-05-26 15:30:00,396.03,398.95,395.88,397.49,89123.0,396.03,398.95,395.88,397.49,89123.0
2023-05-30 09:30:00,397.2,399.39,393.8,396.33,12294.0,397.2,399.39,393.8,396.33,12294.0
2023-05-30 10:00:00,396.33,397.81,394.76,396.85,3545.0,396.33,397.81,394.76,396.85,3545.0
2023-05-30 10:30:00,397.0,397.34,394.87,394.87,9719.0,397.0,397.34,394.87,394.87,9719.0
2023-05-30 11:00:00,395.36,397.17,395.34,396.66,3332.0,395.36,397.17,395.34,396.66,3332.0
2023-05-30 11:30:00,396.82,397.4,396.13,397.12,11019.0,396.82,397.4,396.13,397.12,11019.0
2023-05-30 12:00:00,397.54,398.29,397.3,397.76,1400.0,397.54,398.29,397.3,397.76,1400.0
2023-05-30 12:30:00,397.78,398.12,397.47,397.93,5690.0,397.78,398.12,397.47,397.93,5690.0
2023-05-30 13:00:00,397.98,398.5,397.77,398.2,5227.0,397.98,398.5,397.77,398.2,5227.0
2023-05-30 13:30:00,397.94,399.78,397.93,398.24,7471.0,397.94,399.78,397.93,398.24,7471.0
2023-05-30 14:00:00,398.46,398.8,397.79,397.81,8840.0,398.46,398.8,397.79,397.81,8840.0
2023-05-30 14:30:00,397.93,399.17,397.93,398.42,6747.0,397.93,399.17,397.93,398.42,6747.0
2023-05-30 15:00:00,398.06,398.31,397.6,397.9,15896.0,398.06,398.31,397.6,397.9,15896.0
2023-05-30 15:30:00,398.0,398.09,396.54,396.55,48027.0,398.0,398.09,396.54,396.55,48027.0
2023-05-31 09:30:00,393.5,395.37,389.26,389.26,7088.0,393.5,395.37,389.26,389.26,7088.0
2023-05-31 10:00:00,389.18,389.2,387.52,388.56,10209.0,389.18,389.2,387.52,388.56,10209.0
2023-05-31 10:30:00,388.35,388.66,386.22,388.66,14349.0,388.35,388.66,386.22,388.66,14349.0
2023-05-31 11:00:00,388.86,391.25,388.69,390.56,4907.0,388.86,391.25,388.69,390.56,4907.0
2023-05-31 11:30:00,390.56,391.11,390.04,390.46,8657.0,390.56,391.11,390.04,390.46,8657.0
2023-05-31 12:00:00,390.87,391.86,390.29,391.86,3129.0,390.87,391.86,390.29,391.86,3129.0
2023-05-31 12:30:00,391.53,391.99,390.14,390.86,10360.0,391.53,391.99,390.14,390.86,10360.0
2023-05-31 13:00:00,390.78,391.55,390.78,391.29,15447.0,390.78,391.55,390.78,391.29,15447.0
2023-05-31 13:30:00,391.41,393.12,391.32,393.02,19027.0,391.41,393.12,391.32,393.02,19027.0
2023-05-31 14:00:00,392.69,392.72,391.3,391.96,18140.0,392.69,392.72,391.3,391.96,18140.0
2023-05-31 14:30:00,391.95,392.12,389.98,391.58,15050.0,391.95,392.12,389.98,391.58,15050.0
2023-05-31 15:00:00,391.59,391.59,390.38,391.33,16963.0,391.59,391.59,390.38,391.33,16963.0
2023-05-31 15:30:00,391.11,391.29,388.42,388.81,64298.0,391.11,391.29,388.42,388.81,64298.0
2023-06-01 09:30:00,390.56,391.45,387.01,387.73,8220.0,390.56,391.45,387.01,387.73,8220.0
2023-06-01 10:00:00,388.09,389.93,387.55,389.23,4273.0,388.09,389.93,387.55,389.23,4273.0
2023-06-01 10:30:00,389.52,390.05,389.34,389.73,3430.0,389.52,390.05,389.34,389.73,3430.0
2023-06-01 11:00:00,389.92,389.92,388.22,389.08,4553.0,389.92,389.92,388.22,389.08,4553.0
2023-06-01 11:30:00,388.42,389.97,388.42,389.0,5241.0,388.42,389.97,388.42,389.0,5241.0
2023-06-01 12:00:00,389.22,389.46,388.59,388.97,2948.0,389.22,389.46,388.59,388.97,2948.0
2023-06-01 12:30:00,389.17,389.42,388.67,389.0,4010.0,389.17,389.42,388.67,389.0,4010.0
2023-06-01 13:00:00,389.0,389.3,388.62,388.62,9977.0,389.0,389.3,388.62,388.62,9977.0
2023-06-01 13:30:00,388.6,389.42,388.55,389.42,3550.0,388.6,389.42,388.55,389.42,3550.0
2023-06-01 14:00:00,389.57,389.77,389.25,389.77,3830.0,389.57,389.77,389.25,389.77,3830.0
2023-06-01 14:30:00,389.73,390.41,389.64,390.41,9500.0,389.73,390.41,389.64,390.41,9500.0
2023-06-01 15:00:00,390.46,391.54,390.46,390.97,6751.0,390.46,391.54,390.46,390.97,6751.0
2023-06-01 15:30:00,390.95,391.53,390.31,391.52,35232.0,390.95,391.53,390.31,391.52,35232.0
2023-06-02 09:30:00,393.78,396.54,393.14,393.14,8581.0,393.78,396.54,393.14,393.14,8581.0
2023-06-02 10:00:00,393.04,393.54,392.55,393.11,7453.0,393.04,393.54,392.55,393.11,7453.0
2023-06-02 10:30:00,393.02,394.39,393.02,394.06,7618.0,393.02,394.39,393.02,394.06,7618.0
2023-06-02 11:00:00,394.07,397.74,394.06,397.74,15343.0,394.07,397.74,394.06,397.74,15343.0
2023-06-02 11:30:00,397.53,397.53,396.42,396.84,3617.0,397.53,397.53,396.42,396.84,3617.0
2023-06-02 12:00:00,396.67,397.52,396.67,397.52,3014.0,396.67,397.52,396.67,397.52,3014.0
2023-06-02 12:30:00,397.35,398.22,397.29,398.04,3841.0,397.35,398.22,397.29,398.04,3841.0
2023-06-02 13:00:00,398.31,398.4,397.62,398.16,2318.0,398.31,398.4,397.62,398.16,2318.0
2023-06-02 13:30:00,398.2,398.78,397.94,398.41,4602.0,398.2,398.78,397.94,398.41,4602.0
2023-06-02 14:00:00,398.22,398.4,397.79,398.04,2801.0,398.22,398.4,397.79,398.04,2801.0
2023-06-02 14:30:00,398.04,398.41,397.93,398.14,6503.0,398.04,398.41,397.93,398.14,6503.0
2023-06-02 15:00:00,398.45,398.53,397.92,398.18,8398.0,398.45,398.53,397.92,398.18,8398.0
2023-06-02 15:30:00,398.17,398.4,397.42,397.42,61415.0,398.17,398.4,397.42,397.42,61415.0
2023-06-05 09:30:00,397.27,397.27,392.35,392.35,4553.0,397.27,397.27,392.35,392.35,4553.0
2023-06-05 10:00:00,392.46,394.04,388.89,390.03,12704.0,392.46,394.04,388.89,390.03,12704.0
2023-06-05 10:30:00,390.11,391.36,389.85,391.28,12117.0,390.11,391.36,389.85,391.28,12117.0
2023-06-05 11:00:00,391.34,392.9,391.24,392.9,7806.0,391.34,392.9,391.24,392.9,7806.0
2023-06-05 11:30:00,392.98,392.98,392.16,392.37,5308.0,392.98,392.98,392.16,392.37,5308.0
2023-06-05 12:00:00,392.37,393.35,392.07,393.35,4161.0,392.37,393.35,392.07,393.35,4161.0
2023-06-05 12:30:00,393.15,394.19,393.15,394.19,2048.0,393.15,394.19,393.15,394.19,2048.0
2023-06-05 13:00:00,393.77,394.36,392.76,392.76,3331.0,393.77,394.36,392.76,392.76,3331.0
2023-06-05 13:30:00,392.6,393.17,391.91,392.2,5113.0,392.6,393.17,391.91,392.2,5113.0
2023-06-05 14:00:00,392.22,392.38,391.75,392.02,3389.0,392.22,392.38,391.75,392.02,3389.0
2023-06-05 14:30:00,392.18,392.68,391.17,392.36,3890.0,392.18,392.68,391.17,392.36,3890.0
2023-06-05 15:00:00,392.11,392.66,391.31,392.29,6716.0,392.11,392.66,391.31,392.29,6716.0
2023-06-05 15:30:00,392.45,392.7,391.16,391.17,29382.0,392.45,392.7,391.16,391.17,29382.0
2023-06-06 09:30:00,392.22,393.73,391.49,391.49,5240.0,392.22,393.73,391.49,391.49,5240.0
2023-06-06 10:00:00,391.83,393.68,391.62,393.23,8847.0,391.83,393.68,391.62,393.23,8847.0
2023-06-06 10:30:00,393.27,393.36,391.72,392.13,5220.0,393.27,393.36,391.72,392.13,5220.0
2023-06-06 11:00:00,392.18,392.4,391.46,392.26,6546.0,392.18,392.4,391.46,392.26,6546.0
2023-06-06 11:30:00,392.22,392.69,392.07,392.07,2290.0,392.22,392.69,392.07,392.07,2290.0
2023-06-06 12:00:00,392.29,392.47,392.17,392.34,2174.0,392.29,392.47,392.17,392.34,2174.0
2023-06-06 12:30:00,392.29,392.32,391.78,391.78,2900.0,392.29,392.32,391.78,391.78,2900.0
2023-06-06 13:00:00,391.99,392.92,391.54,391.99,4078.0,391.99,392.92,391.54,391.99,4078.0
2023-06-06 13:30:00,392.03,392.23,391.55,392.23,2600.0,392.03,392.23,391.55,392.23,2600.0
2023-06-06 14:00:00,391.72,392.0,391.3,391.94,7168.0,391.72,392.0,391.3,391.94,7168.0
2023-06-06 14:30:00,391.72,392.4,391.64,392.31,13164.0,391.72,392.4,391.64,392.31,13164.0
2023-06-06 15:00:00,392.4,392.66,391.86,392.0,11090.0,392.4,392.66,391.86,392.0,11090.0
2023-06-06 15:30:00,392.06,392.15,391.72,391.89,94145.0,392.06,392.15,391.72,391.89,94145.0
2023-06-07 09:30:00,392.74,393.13,391.6,392.76,38215.0,392.74,393.13,391.6,392.76,38215.0
2023-06-07 10:00:00,392.99,393.79,392.62,393.07,28136.0,392.99,393.79,392.62,393.07,28136.0
2023-06-07 10:30:00,393.01,395.23,393.01,394.75,27491.0,393.01,395.23,393.01,394.75,27491.0
2023-06-07 11:00:00,394.78,396.53,394.67,396.18,21300.0,394.78,396.53,394.67,396.18,21300.0
2023-06-07 11:30:00,396.62,397.19,395.34,395.38,6727.0,396.62,397.19,395.34,395.38,6727.0
2023-06-07 12:00:00,395.46,395.96,395.18,395.96,6754.0,395.46,395.96,395.18,395.96,6754.0
2023-06-07 12:30:00,395.9,397.39,395.83,396.92,5031.0,395.9,397.39,395.83,396.92,5031.0
2023-06-07 13:00:00,396.78,398.0,396.64,398.0,7033.0,396.78,398.0,396.64,398.0,7033.0
2023-06-07 13:30:00,397.66,398.14,396.83,398.14,5854.0,397.66,398.14,396.83,398.14,5854.0
2023-06-07 14:00:00,398.12,398.29,397.4,397.47,8634.0,398.12,398.29,397.4,397.47,8634.0
2023-06-07 14:30:00,397.48,398.0,396.31,396.88,12662.0,397.48,398.0,396.31,396.88,12662.0
2023-06-07 15:00:00,396.93,397.2,395.72,396.86,12561.0,396.93,397.2,395.72,396.86,12561.0
2023-06-07 15:30:00,397.02,398.01,396.42,397.98,72939.0,397.02,398.01,396.42,397.98,72939.0
2023-06-08 09:30:00,396.95,399.77,392.65,393.27,7173.0,396.95,399.77,392.65,393.27,7173.0
2023-06-08 10:00:00,393.24,395.52,393.24,394.42,5916.0,393.24,395.52,393.24,394.42,5916.0
2023-06-08 10:30:00,394.62,394.62,393.5,393.68,4699.0,394.62,394.62,393.5,393.68,4699.0
2023-06-08 11:00:00,393.74,393.74,392.53,393.09,9684.0,393.74,393.74,392.53,393.09,9684.0
2023-06-08 11:30:00,393.26,394.1,393.24,393.54,12929.0,393.26,394.1,393.24,393.54,12929.0
2023-06-08 12:00:00,393.4,395.0,393.39,394.75,8037.0,393.4,395.0,393.39,394.75,8037.0
2023-06-08 12:30:00,394.7,395.1,394.59,395.0,11676.0,394.7,395.1,394.59,395.0,11676.0
2023-06-08 13:00:00,395.0,395.51,394.76,395.43,3245.0,395.0,395.51,394.76,395.43,3245.0
2023-06-08 13:30:00,395.5,395.67,394.74,394.8,3623.0,395.5,395.67,394.74,394.8,3623.0
2023-06-08 14:00:00,395.29,395.34,393.9,394.19,5600.0,395.29,395.34,393.9,394.19,5600.0
2023-06-08 14:30:00,394.22,394.68,393.76,394.4,48775.0,394.22,394.68,393.76,394.4,48775.0
2023-06-08 15:00:00,394.49,396.9,394.37,396.29,16479.0,394.49,396.9,394.37,396.29,16479.0
2023-06-08 15:30:00,396.31,398.03,396.09,396.93,35275.0,396.31,398.03,396.09,396.93,35275.0
2023-06-09 09:30:00,397.49,397.49,396.1,396.26,3463.0,397.49,397.49,396.1,396.26,3463.0
2023-06-09 10:00:00,396.13,396.57,393.87,394.57,7961.0,396.13,396.57,393.87,394.57,7961.0
2023-06-09 10:30:00,394.84,394.87,393.72,394.13,8896.0,394.84,394.87,393.72,394.13,8896.0
2023-06-09 11:00:00,394.25,394.34,393.37,393.56,11764.0,394.25,394.34,393.37,393.56,11764.0
2023-06-09 11:30:00,393.51,394.01,392.62,392.89,9500.0,393.51,394.01,392.62,392.89,9500.0
2023-06-09 12:00:00,392.88,393.26,392.31,392.58,3789.0,392.88,393.26,392.31,392.58,3789.0
2023-06-09 12:30:00,392.71,392.71,391.5,391.72,6718.0,392.71,392.71,391.5,391.72,6718.0
2023-06-09 13:00:00,391.68,392.78,391.64,392.78,4094.0,391.68,392.78,391.64,392.78,4094.0
2023-06-09 13:30:00,392.78,393.26,392.78,393.26,5645.0,392.78,393.26,392.78,393.26,5645.0
2023-06-09 14:00:00,393.24,393.98,393.1,393.76,8122.0,393.24,393.98,393.1,393.76,8122.0
2023-06-09 14:30:00,393.61,393.66,392.52,392.75,9433.0,393.61,393.66,392.52,392.75,9433.0
2023-06-09 15:00:00,392.94,393.01,392.17,392.28,9156.0,392.94,393.01,392.17,392.28,9156.0
2023-06-09 15:30:00,392.17,392.81,391.12,391.99,53031.0,392.17,392.81,391.12,391.99,53031.0
2023-06-12 09:30:00,392.24,394.01,392.1,393.49,7803.0,392.24,394.01,392.1,393.49,7803.0
2023-06-12 10:00:00,393.53,393.75,392.79,393.25,18915.0,393.53,393.75,392.79,393.25,18915.0
2023-06-12 10:30:00,393.25,396.01,393.06,396.01,13978.0,393.25,396.01,393.06,396.01,13978.0
2023-06-12 11:00:00,396.72,398.53,396.19,398.53,12423.0,396.72,398.53,396.19,398.53,12423.0
2023-06-12 11:30:00,398.05,399.35,397.5,398.4,7716.0,398.05,399.35,397.5,398.4,7716.0
2023-06-12 12:00:00,398.81,399.85,398.64,399.4,3223.0,398.81,399.85,398.64,399.4,3223.0
2023-06-12 12:30:00,399.43,399.72,397.74,398.77,22255.0,399.43,399.72,397.74,398.77,22255.0
2023-06-12 13:00:00,398.86,399.15,397.8,397.8,2890.0,398.86,399.15,397.8,397.8,2890.0
2023-06-12 13:30:00,397.87,398.25,397.52,397.86,9414.0,397.87,398.25,397.52,397.86,9414.0
2023-06-12 14:00:00,397.88,397.88,396.69,396.69,3827.0,397.88,397.88,396.69,396.69,3827.0
2023-06-12 14:30:00,396.97,398.58,396.97,397.4,6392.0,396.97,398.58,396.97,397.4,6392.0
2023-06-12 15:00:00,397.62,399.08,397.62,398.91,3501.0,397.62,399.08,397.62,398.91,3501.0
2023-06-12 15:30:00,398.86,399.29,398.41,398.85,31592.0,398.86,399.29,398.41,398.85,31592.0
2023-06-13 09:30:00,398.62,403.22,398.62,403.22,6011.0,398.62,403.22,398.62,403.22,6011.0
2023-06-13 10:00:00,403.24,403.96,401.67,402.52,6604.0,403.24,403.96,401.67,402.52,6604.0
2023-06-13 10:30:00,402.41,403.51,402.41,402.65,2203.0,402.41,403.51,402.41,402.65,2203.0
2023-06-13 11:00:00,402.87,402.88,401.72,402.08,5202.0,402.87,402.88,401.72,402.08,5202.0
2023-06-13 11:30:00,401.63,401.8,400.72,400.72,2851.0,401.63,401.8,400.72,400.72,2851.0
2023-06-13 12:00:00,400.81,401.38,400.72,401.14,2862.0,400.81,401.38,400.72,401.14,2862.0
2023-06-13 12:30:00,401.25,401.28,401.04,401.04,2247.0,401.25,401.28,401.04,401.04,2247.0
2023-06-13 13:00:00,400.82,401.27,400.57,401.22,3260.0,400.82,401.27,400.57,401.22,3260.0
2023-06-13 13:30:00,401.08,401.44,400.88,401.21,3105.0,401.08,401.44,400.88,401.21,3105.0
2023-06-13 14:00:00,401.2,401.55,400.96,401.24,2746.0,401.2,401.55,400.96,401.24,2746.0
2023-06-13 14:30:00,400.98,401.79,400.82,401.76,1774.0,400.98,401.79,400.82,401.76,1774.0
2023-06-13 15:00:00,402.0,402.66,401.91,402.42,4500.0,402.0,402.66,401.91,402.42,4500.0
2023-06-13 15:30:00,402.4,402.82,402.07,402.54,17858.0,402.4,402.82,402.07,402.54,17858.0
2023-06-14 09:30:00,402.09,404.44,401.51,402.84,2971.0,402.09,404.44,401.51,402.84,2971.0
2023-06-14 10:00:00,402.86,404.69,402.45,403.17,11771.0,402.86,404.69,402.45,403.17,11771.0
2023-06-14 10:30:00,403.25,404.11,403.08,404.11,2060.0,403.25,404.11,403.08,404.11,2060.0
2023-06-14 11:00:00,404.17,405.71,404.16,404.53,3846.0,404.17,405.71,404.16,404.53,3846.0
2023-06-14 11:30:00,404.94,405.93,404.94,405.55,1834.0,404.94,405.93,404.94,405.55,1834.0
2023-06-14 12:00:00,405.32,405.32,404.47,404.48,1700.0,405.32,405.32,404.47,404.48,1700.0
2023-06-14 12:30:00,404.41,404.57,403.22,403.28,2070.0,404.41,404.57,403.22,403.28,2070.0
2023-06-14 13:00:00,403.18,403.18,401.83,401.83,2600.0,403.18,403.18,401.83,401.83,2600.0
2023-06-14 13:30:00,401.35,401.94,401.35,401.62,4569.0,401.35,401.94,401.35,401.62,4569.0
2023-06-14 14:00:00,401.31,401.31,399.1,399.1,2644.0,401.31,401.31,399.1,399.1,2644.0
2023-06-14 14:30:00,399.78,401.3,399.78,400.25,7463.0,399.78,401.3,399.78,400.25,7463.0
2023-06-14 15:00:00,400.12,400.83,399.44,399.87,4850.0,400.12,400.83,399.44,399.87,4850.0
2023-06-14 15:30:00,399.48,399.9,397.69,398.72,30837.0,399.48,399.9,397.69,398.72,30837.0
2023-06-15 09:30:00,396.97,400.64,396.04,400.46,9838.0,396.97,400.64,396.04,400.46,9838.0
2023-06-15 10:00:00,400.67,403.14,400.67,402.68,6303.0,400.67,403.14,400.67,402.68,6303.0
2023-06-15 10:30:00,402.96,405.08,402.75,404.7,6970.0,402.96,405.08,402.75,404.7,6970.0
2023-06-15 11:00:00,405.03,406.76,404.93,406.3,2153.0,405.03,406.76,404.93,406.3,2153.0
2023-06-15 11:30:00,406.43,406.62,405.79,406.61,3519.0,406.43,406.62,405.79,406.61,3519.0
2023-06-15 12:00:00,406.61,407.91,406.54,406.87,9869.0,406.61,407.91,406.54,406.87,9869.0
2023-06-15 12:30:00,406.87,407.14,406.62,407.14,2637.0,406.87,407.14,406.62,407.14,2637.0
2023-06-15 13:00:00,407.38,407.73,406.62,407.73,4652.0,407.38,407.73,406.62,407.73,4652.0
2023-06-15 13:30:00,407.83,408.81,407.83,408.3,3189.0,407.83,408.81,407.83,408.3,3189.0
2023-06-15 14:00:00,408.57,408.57,407.98,408.16,3064.0,408.57,408.57,407.98,408.16,3064.0
2023-06-15 14:30:00,408.38,409.82,408.38,409.82,3510.0,408.38,409.82,408.38,409.82,3510.0
2023-06-15 15:00:00,410.04,410.4,409.19,409.44,7646.0,410.04,410.4,409.19,409.44,7646.0
2023-06-15 15:30:00,409.57,409.99,408.15,409.05,35537.0,409.57,409.99,408.15,409.05,35537.0
2023-06-16 09:30:00,410.65,413.08,408.71,408.71,41044.0,410.65,413.08,408.71,408.71,41044.0
2023-06-16 10:00:00,409.25,410.39,408.81,410.16,3690.0,409.25,410.39,408.81,410.16,3690.0
2023-06-16 10:30:00,410.03,410.54,407.35,407.67,3932.0,410.03,410.54,407.35,407.67,3932.0
2023-06-16 11:00:00,407.9,408.0,406.55,406.84,1843.0,407.9,408.0,406.55,406.84,1843.0
2023-06-16 11:30:00,406.9,407.47,405.86,406.61,1644.0,406.9,407.47,405.86,406.61,1644.0
2023-06-16 12:00:00,406.5,407.07,406.5,407.07,1242.0,406.5,407.07,406.5,407.07,1242.0
2023-06-16 12:30:00,407.37,408.26,407.14,408.17,1329.0,407.37,408.26,407.14,408.17,1329.0
2023-06-16 13:00:00,408.15,408.55,407.7,408.55,2166.0,408.15,408.55,407.7,408.55,2166.0
2023-06-16 13:30:00,408.23,408.23,406.92,406.92,1781.0,408.23,408.23,406.92,406.92,1781.0
2023-06-16 14:00:00,406.83,407.53,406.32,407.25,7725.0,406.83,407.53,406.32,407.25,7725.0
2023-06-16 14:30:00,407.16,407.98,406.87,407.63,4818.0,407.16,407.98,406.87,407.63,4818.0
2023-06-16 15:00:00,407.5,407.94,407.36,407.71,3633.0,407.5,407.94,407.36,407.71,3633.0
2023-06-16 15:30:00,407.72,408.3,406.18,406.44,22821.0,407.72,408.3,406.18,406.44,22821.0
2023-06-20 09:30:00,403.38,405.28,400.59,401.56,9653.0,403.38,405.28,400.59,401.56,9653.0
2023-06-20 10:00:00,402.1,402.64,399.76,399.77,5531.0,402.1,402.64,399.76,399.77,5531.0
2023-06-20 10:30:00,400.02,400.66,399.72,400.5,2709.0,400.02,400.66,399.72,400.5,2709.0
2023-06-20 11:00:00,400.62,401.25,400.08,400.47,2818.0,400.62,401.25,400.08,400.47,2818.0
2023-06-20 11:30:00,400.29,400.76,399.97,400.22,4092.0,400.29,400.76,399.97,400.22,4092.0
2023-06-20 12:00:00,400.08,400.62,399.58,400.62,4098.0,400.08,400.62,399.58,400.62,4098.0
2023-06-20 12:30:00,400.58,401.16,400.03,400.62,7986.0,400.58,401.16,400.03,400.62,7986.0
2023-06-20 13:00:00,400.36,400.98,400.36,400.82,2535.0,400.36,400.98,400.36,400.82,2535.0
2023-06-20 13:30:00,400.54,400.76,400.02,400.02,3028.0,400.54,400.76,400.02,400.02,3028.0
2023-06-20 14:00:00,400.12,400.83,400.12,400.54,3659.0,400.12,400.83,400.12,400.54,3659.0
2023-06-20 14:30:00,400.35,400.4,399.25,400.23,7741.0,400.35,400.4,399.25,400.23,7741.0
2023-06-20 15:00:00,400.37,401.05,400.31,400.64,6511.0,400.37,401.05,400.31,400.64,6511.0
2023-06-20 15:30:00,400.54,400.75,399.42,399.71,27679.0,400.54,400.75,399.42,399.71,27679.0
2023-06-21 09:30:00,394.61,399.71,394.61,399.67,9322.0,394.61,399.71,394.61,399.67,9322.0
2023-06-21 10:00:00,399.8,401.21,399.13,401.21,4450.0,399.8,401.21,399.13,401.21,4450.0
2023-06-21 10:30:00,401.38,401.63,399.97,400.77,6422.0,401.38,401.63,399.97,400.77,6422.0
2023-06-21 11:00:00,400.89,403.13,400.64,403.05,7915.0,400.89,403.13,400.64,403.05,7915.0
2023-06-21 11:30:00,402.87,403.55,402.45,402.87,5123.0,402.87,403.55,402.45,402.87,5123.0
2023-06-21 12:00:00,403.08,403.34,402.92,403.24,2300.0,403.08,403.34,402.92,403.24,2300.0
2023-06-21 12:30:00,403.62,403.98,400.96,400.97,4553.0,403.62,403.98,400.96,400.97,4553.0
2023-06-21 13:00:00,400.85,401.78,400.84,401.7,3548.0,400.85,401.78,400.84,401.7,3548.0
2023-06-21 13:30:00,401.46,402.17,401.36,402.17,4013.0,401.46,402.17,401.36,402.17,4013.0
2023-06-21 14:00:00,402.25,402.57,401.91,402.54,3455.0,402.25,402.57,401.91,402.54,3455.0
2023-06-21 14:30:00,402.52,402.56,402.06,402.06,2510.0,402.52,402.56,402.06,402.06,2510.0
2023-06-21 15:00:00,402.05,402.33,401.6,401.82,4039.0,402.05,402.33,401.6,401.82,4039.0
2023-06-21 15:30:00,401.77,402.03,401.37,402.03,26459.0,401.77,402.03,401.37,402.03,26459.0
2023-06-22 09:30:00,401.28,401.54,399.35,400.35,3181.0,401.28,401.54,399.35,400.35,3181.0
2023-06-22 10:00:00,399.43,399.49,398.69,399.12,2220.0,399.43,399.49,398.69,399.12,2220.0
2023-06-22 10:30:00,399.0,399.34,397.9,398.87,4375.0,399.0,399.34,397.9,398.87,4375.0
2023-06-22 11:00:00,398.52,398.6,397.69,397.81,1666.0,398.52,398.6,397.69,397.81,1666.0
2023-06-22 11:30:00,398.18,399.01,397.98,398.81,5935.0,398.18,399.01,397.98,398.81,5935.0
2023-06-22 12:00:00,399.12,399.94,398.54,399.88,5270.0,399.12,399.94,398.54,399.88,5270.0
2023-06-22 12:30:00,399.29,400.01,398.83,398.83,1029.0,399.29,400.01,398.83,398.83,1029.0
2023-06-22 13:00:00,397.9,398.6,397.82,398.6,2991.0,397.9,398.6,397.82,398.6,2991.0
2023-06-22 13:30:00,398.27,398.82,398.03,398.41,2185.0,398.27,398.82,398.03,398.41,2185.0
2023-06-22 14:00:00,398.71,399.92,398.48,399.76,3450.0,398.71,399.92,398.48,399.76,3450.0
2023-06-22 14:30:00,399.86,400.05,399.43,399.68,7800.0,399.86,400.05,399.43,399.68,7800.0
2023-06-22 15:00:00,399.69,399.79,398.71,399.04,4011.0,399.69,399.79,398.71,399.04,4011.0
2023-06-22 15:30:00,398.96,399.62,398.57,398.79,21968.0,398.96,399.62,398.57,398.79,21968.0
2023-06-23 09:30:00,395.55,398.04,395.55,396.68,9350.0,395.55,398.04,395.55,396.68,9350.0
2023-06-23 10:00:00,397.0,398.55,396.93,397.8,4300.0,397.0,398.55,396.93,397.8,4300.0
2023-06-23 10:30:00,398.03,398.36,396.18,397.14,3189.0,398.03,398.36,396.18,397.14,3189.0
2023-06-23 11:00:00,396.96,397.46,396.61,397.46,7295.0,396.96,397.46,396.61,397.46,7295.0
2023-06-23 11:30:00,397.41,397.79,396.54,397.56,3934.0,397.41,397.79,396.54,397.56,3934.0
2023-06-23 12:00:00,397.17,397.63,396.85,397.34,2051.0,397.17,397.63,396.85,397.34,2051.0
2023-06-23 12:30:00,397.06,397.97,396.86,397.44,3459.0,397.06,397.97,396.86,397.44,3459.0
2023-06-23 13:00:00,397.75,397.75,396.79,397.44,3758.0,397.75,397.75,396.79,397.44,3758.0
2023-06-23 13:30:00,397.49,398.12,397.08,398.12,4455.0,397.49,398.12,397.08,398.12,4455.0
2023-06-23 14:00:00,397.89,397.92,396.34,396.89,9307.0,397.89,397.92,396.34,396.89,9307.0
2023-06-23 14:30:00,396.92,397.15,396.45,396.91,6003.0,396.92,397.15,396.45,396.91,6003.0
2023-06-23 15:00:00,396.7,397.72,396.37,397.01,5531.0,396.7,397.72,396.37,397.01,5531.0
2023-06-23 15:30:00,397.31,400.37,397.16,399.29,83070.0,397.31,400.37,397.16,399.29,83070.0
2023-06-26 09:30:00,400.42,400.42,396.65,399.99,21580.0,400.42,400.42,396.65,399.99,21580.0
2023-06-26 10:00:00,399.48,400.19,399.29,399.47,1906.0,399.48,400.19,399.29,399.47,1906.0
2023-06-26 10:30:00,399.46,399.46,398.48,399.21,1503.0,399.46,399.46,398.48,399.21,1503.0
2023-06-26 11:00:00,399.88,399.94,399.49,399.73,1408.0,399.88,399.94,399.49,399.73,1408.0
2023-06-26 11:30:00,399.32,400.63,399.27,400.63,2178.0,399.32,400.63,399.27,400.63,2178.0
2023-06-26 12:00:00,400.4,400.88,399.97,400.88,3070.0,400.4,400.88,399.97,400.88,3070.0
2023-06-26 12:30:00,400.68,400.79,399.72,400.07,3954.0,400.68,400.79,399.72,400.07,3954.0
2023-06-26 13:00:00,400.18,400.53,399.8,400.09,2735.0,400.18,400.53,399.8,400.09,2735.0
2023-06-26 13:30:00,400.07,402.15,399.89,402.13,3051.0,400.07,402.15,399.89,402.13,3051.0
2023-06-26 14:00:00,402.05,402.23,400.72,401.42,13567.0,402.05,402.23,400.72,401.42,13567.0
2023-06-26 14:30:00,401.55,401.99,401.11,401.92,16704.0,401.55,401.99,401.11,401.92,16704.0
2023-06-26 15:00:00,402.25,402.88,402.01,402.7,5931.0,402.25,402.88,402.01,402.7,5931.0
2023-06-26 15:30:00,402.87,403.41,401.53,402.05,29047.0,402.87,403.41,401.53,402.05,29047.0
2023-06-27 09:30:00,403.69,403.94,401.95,403.56,2627.0,403.69,403.94,401.95,403.56,2627.0
2023-06-27 10:00:00,402.36,403.16,402.35,403.1,571.0,402.36,403.16,402.35,403.1,571.0
2023-06-27 10:30:00,402.69,403.39,402.48,403.37,1806.0,402.69,403.39,402.48,403.37,1806.0
2023-06-27 11:00:00,403.6,403.66,403.22,403.24,843.0,403.6,403.66,403.22,403.24,843.0
2023-06-27 11:30:00,403.68,403.98,403.44,403.98,1325.0,403.68,403.98,403.44,403.98,1325.0
2023-06-27 12:00:00,403.81,404.43,403.47,403.71,1153.0,403.81,404.43,403.47,403.71,1153.0
2023-06-27 12:30:00,404.35,405.25,404.35,405.0,1900.0,404.35,405.25,404.35,405.0,1900.0
2023-06-27 13:00:00,404.74,405.0,404.16,404.73,4394.0,404.74,405.0,404.16,404.73,4394.0
2023-06-27 13:30:00,404.67,405.0,404.44,404.85,13703.0,404.67,405.0,404.44,404.85,13703.0
2023-06-27 14:00:00,404.85,404.85,403.68,404.35,2564.0,404.85,404.85,403.68,404.35,2564.0
2023-06-27 14:30:00,404.17,404.35,403.81,403.97,2616.0,404.17,404.35,403.81,403.97,2616.0
2023-06-27 15:00:00,404.19,404.7,403.87,404.57,2661.0,404.19,404.7,403.87,404.57,2661.0
2023-06-27 15:30:00,404.5,404.7,402.83,403.0,22993.0,404.5,404.7,402.83,403.0,22993.0
2023-06-28 09:30:00,401.89,402.91,400.87,402.06,3364.0,401.89,402.91,400.87,402.06,3364.0
2023-06-28 10:00:00,402.63,403.1,401.22,401.6,803.0,402.63,403.1,401.22,401.6,803.0
2023-06-28 10:30:00,401.21,401.84,400.64,400.94,1924.0,401.21,401.84,400.64,400.94,1924.0
2023-06-28 11:00:00,401.09,401.33,400.65,400.96,2151.0,401.09,401.33,400.65,400.96,2151.0
2023-06-28 11:30:00,401.33,402.04,401.18,401.18,1302.0,401.33,402.04,401.18,401.18,1302.0
2023-06-28 12:00:00,401.61,402.32,401.16,401.92,4004.0,401.61,402.32,401.16,401.92,4004.0
2023-06-28 12:30:00,401.88,401.88,400.74,401.1,800.0,401.88,401.88,400.74,401.1,800.0
2023-06-28 13:00:00,400.64,401.17,400.38,401.09,1400.0,400.64,401.17,400.38,401.09,1400.0
2023-06-28 13:30:00,400.63,400.85,400.21,400.85,1242.0,400.63,400.85,400.21,400.85,1242.0
2023-06-28 14:00:00,400.6,400.96,400.56,400.57,1643.0,400.6,400.96,400.56,400.57,1643.0
2023-06-28 14:30:00,400.78,400.79,399.51,400.03,3255.0,400.78,400.79,399.51,400.03,3255.0
2023-06-28 15:00:00,400.44,400.59,399.59,400.3,3422.0,400.44,400.59,399.59,400.3,3422.0
2023-06-28 15:30:00,400.42,401.53,400.09,401.53,12022.0,400.42,401.53,400.09,401.53,12022.0
2023-06-29 09:30:00,401.58,403.47,401.58,403.47,1975.0,401.58,403.47,401.58,403.47,1975.0
2023-06-29 10:00:00,403.26,404.44,403.26,403.64,717.0,403.26,404.44,403.26,403.64,717.0
2023-06-29 10:30:00,404.66,406.1,404.65,406.1,1444.0,404.66,406.1,404.65,406.1,1444.0
2023-06-29 11:00:00,406.1,406.1,404.91,405.32,1993.0,406.1,406.1,404.91,405.32,1993.0
2023-06-29 11:30:00,405.33,405.77,405.16,405.16,2178.0,405.33,405.77,405.16,405.16,2178.0
2023-06-29 12:00:00,405.14,405.92,404.69,405.92,800.0,405.14,405.92,404.69,405.92,800.0
2023-06-29 12:30:00,406.65,406.73,405.96,406.17,3228.0,406.65,406.73,405.96,406.17,3228.0
2023-06-29 13:00:00,405.77,405.89,405.48,405.89,1200.0,405.77,405.89,405.48,405.89,1200.0
2023-06-29 13:30:00,405.58,406.78,404.49,406.1,12508.0,405.58,406.78,404.49,406.1,12508.0
2023-06-29 14:00:00,405.71,406.75,405.67,406.52,859.0,405.71,406.75,405.67,406.52,859.0
2023-06-29 14:30:00,406.5,406.85,406.02,406.44,5912.0,406.5,406.85,406.02,406.44,5912.0
2023-06-29 15:00:00,406.6,407.11,406.24,407.06,3850.0,406.6,407.11,406.24,407.06,3850.0
2023-06-29 15:30:00,407.17,407.68,406.76,407.28,15555.0,407.17,407.68,406.76,407.28,15555.0
2023-06-30 09:30:00,410.1,412.86,407.47,412.0,3978.0,410.1,412.86,407.47,412.0,3978.0
2023-06-30 10:00:00,411.97,413.0,410.64,410.93,4262.0,411.97,413.0,410.64,410.93,4262.0
2023-06-30 10:30:00,410.69,413.45,410.0,413.45,5700.0,410.69,413.45,410.0,413.45,5700.0
2023-06-30 11:00:00,414.14,414.16,413.02,413.59,3615.0,414.14,414.16,413.02,413.59,3615.0
2023-06-30 11:30:00,413.24,413.95,412.92,413.45,4794.0,413.24,413.95,412.92,413.45,4794.0
2023-06-30 12:00:00,414.0,415.31,413.87,415.29,3828.0,414.0,415.31,413.87,415.29,3828.0
2023-06-30 12:30:00,414.87,415.17,414.35,415.17,2380.0,414.87,415.17,414.35,415.17,2380.0
2023-06-30 13:00:00,415.06,415.24,414.78,415.24,1401.0,415.06,415.24,414.78,415.24,1401.0
2023-06-30 13:30:00,415.48,415.77,414.81,414.95,1492.0,415.48,415.77,414.81,414.95,1492.0
2023-06-30 14:00:00,415.12,415.41,414.86,415.36,2543.0,415.12,415.41,414.86,415.36,2543.0
2023-06-30 14:30:00,415.36,416.04,415.17,415.42,4557.0,415.36,416.04,415.17,415.42,4557.0
2023-06-30 15:00:00,415.29,415.47,414.42,414.77,4940.0,415.29,415.47,414.42,414.77,4940.0
2023-06-30 15:30:00,414.41,414.41,411.04,411.1,30781.0,414.41,414.41,411.04,411.1,30781.0
2023-07-03 09:30:00,409.57,411.8,406.15,409.59,5536.0,409.57,411.8,406.15,409.59,5536.0
2023-07-03 10:00:00,410.79,411.22,409.58,411.02,3843.0,410.79,411.22,409.58,411.02,3843.0
2023-07-03 10:30:00,410.43,410.83,409.94,410.07,5216.0,410.43,410.83,409.94,410.07,5216.0
2023-07-03 11:00:00,410.08,410.88,409.71,409.73,3923.0,410.08,410.88,409.71,409.73,3923.0
2023-07-03 11:30:00,409.63,409.85,409.35,409.85,2449.0,409.63,409.85,409.35,409.85,2449.0
2023-07-03 12:00:00,410.0,410.66,409.74,410.66,4195.0,410.0,410.66,409.74,410.66,4195.0
2023-07-03 12:30:00,410.49,411.48,410.31,410.51,7414.0,410.49,411.48,410.31,410.51,7414.0
2023-07-05 09:30:00,407.47,407.47,405.37,405.37,1738.0,407.47,407.47,405.37,405.37,1738.0
2023-07-05 10:00:00,407.75,408.05,405.06,405.06,5342.0,407.75,408.05,405.06,405.06,5342.0
2023-07-05 10:30:00,405.52,405.87,404.25,405.04,1979.0,405.52,405.87,404.25,405.04,1979.0
2023-07-05 11:00:00,405.16,405.7,404.55,405.52,4710.0,405.16,405.7,404.55,405.52,4710.0
2023-07-05 11:30:00,406.71,406.89,406.32,406.47,2205.0,406.71,406.89,406.32,406.47,2205.0
2023-07-05 12:00:00,406.45,407.49,406.38,406.38,1600.0,406.45,407.49,406.38,406.38,1600.0
2023-07-05 12:30:00,406.22,406.22,404.75,405.25,4945.0,406.22,406.22,404.75,405.25,4945.0
2023-07-05 13:00:00,405.23,405.23,404.39,405.06,2690.0,405.23,405.23,404.39,405.06,2690.0
2023-07-05 13:30:00,405.13,406.53,405.04,406.39,2018.0,405.13,406.53,405.04,406.39,2018.0
2023-07-05 14:00:00,406.28,406.74,404.77,405.32,7075.0,406.28,406.74,404.77,405.32,7075.0
2023-07-05 14:30:00,405.97,406.15,405.47,405.82,4141.0,405.97,406.15,405.47,405.82,4141.0
2023-07-05 15:00:00,406.09,406.85,406.02,406.55,12991.0,406.09,406.85,406.02,406.55,12991.0
2023-07-05 15:30:00,406.56,406.97,405.54,406.79,31137.0,406.56,406.97,405.54,406.79,31137.0
2023-07-06 09:30:00,403.59,405.31,401.41,402.48,5314.0,403.59,405.31,401.41,402.48,5314.0
2023-07-06 10:00:00,402.05,402.53,401.4,401.93,4185.0,402.05,402.53,401.4,401.93,4185.0
2023-07-06 10:30:00,401.41,403.74,401.41,403.74,2077.0,401.41,403.74,401.41,403.74,2077.0
2023-07-06 11:00:00,403.23,404.32,403.22,403.48,2355.0,403.23,404.32,403.22,403.48,2355.0
2023-07-06 11:30:00,403.63,404.59,403.62,404.43,3075.0,403.63,404.59,403.62,404.43,3075.0
2023-07-06 12:00:00,405.11,405.96,405.03,405.6,2002.0,405.11,405.96,405.03,405.6,2002.0
2023-07-06 12:30:00,405.98,407.64,405.93,407.64,2207.0,405.98,407.64,405.93,407.64,2207.0
2023-07-06 13:00:00,407.92,407.92,407.28,407.62,3089.0,407.92,407.92,407.28,407.62,3089.0
2023-07-06 13:30:00,407.52,408.08,407.39,407.64,5202.0,407.52,408.08,407.39,407.64,5202.0
2023-07-06 14:00:00,408.1,408.18,407.01,407.59,5752.0,408.1,408.18,407.01,407.59,5752.0
2023-07-06 14:30:00,407.59,407.84,407.17,407.19,2100.0,407.59,407.84,407.17,407.19,2100.0
2023-07-06 15:00:00,407.25,407.81,407.18,407.81,3648.0,407.25,407.81,407.18,407.81,3648.0
2023-07-06 15:30:00,407.62,408.14,407.42,407.84,20400.0,407.62,408.14,407.42,407.84,20400.0
2023-07-07 09:30:00,406.88,409.33,406.88,408.46,6932.0,406.88,409.33,406.88,408.46,6932.0
2023-07-07 10:00:00,408.73,410.09,408.72,410.09,11500.0,408.73,410.09,408.72,410.09,11500.0
2023-07-07 10:30:00,409.5,410.51,409.39,409.66,720.0,409.5,410.51,409.39,409.66,720.0
2023-07-07 11:00:00,409.64,410.23,409.49,410.04,1563.0,409.64,410.23,409.49,410.04,1563.0
2023-07-07 11:30:00,410.09,411.09,410.08,410.39,1200.0,410.09,411.09,410.08,410.39,1200.0
2023-07-07 12:00:00,411.25,411.86,411.16,411.76,889.0,411.25,411.86,411.16,411.76,889.0
2023-07-07 12:30:00,411.86,413.33,411.86,412.98,4500.0,411.86,413.33,411.86,412.98,4500.0
2023-07-07 13:00:00,413.37,414.45,413.36,414.16,5822.0,413.37,414.45,413.36,414.16,5822.0
2023-07-07 13:30:00,414.14,414.14,412.41,412.89,3248.0,414.14,414.14,412.41,412.89,3248.0
2023-07-07 14:00:00,412.89,412.9,412.28,412.81,4358.0,412.89,412.9,412.28,412.81,4358.0
2023-07-07 14:30:00,412.76,412.95,411.21,411.21,13280.0,412.76,412.95,411.21,411.21,13280.0
2023-07-07 15:00:00,411.12,411.76,410.84,411.24,2955.0,411.12,411.76,410.84,411.24,2955.0
2023-07-07 15:30:00,411.47,412.0,409.34,410.01,25108.0,411.47,412.0,409.34,410.01,25108.0
2023-07-10 09:30:00,409.97,417.54,409.4,416.25,13993.0,409.97,417.54,409.4,416.25,13993.0
2023-07-10 10:00:00,416.86,417.5,413.59,413.59,1736.0,416.86,417.5,413.59,413.59,1736.0
2023-07-10 10:30:00,413.22,414.16,413.22,413.89,6544.0,413.22,414.16,413.22,413.89,6544.0
2023-07-10 11:00:00,413.8,414.1,413.55,414.1,1520.0,413.8,414.1,413.55,414.1,1520.0
2023-07-10 11:30:00,414.59,415.09,413.73,414.78,1653.0,414.59,415.09,413.73,414.78,1653.0
2023-07-10 12:00:00,414.92,415.3,414.91,415.3,600.0,414.92,415.3,414.91,415.3,600.0
2023-07-10 12:30:00,414.81,414.82,414.44,414.44,419.0,414.81,414.82,414.44,414.44,419.0
2023-07-10 13:00:00,414.32,414.52,413.94,413.97,2601.0,414.32,414.52,413.94,413.97,2601.0
2023-07-10 13:30:00,414.05,414.19,413.67,413.85,1411.0,414.05,414.19,413.67,413.85,1411.0
2023-07-10 14:00:00,413.49,413.49,412.3,413.27,18279.0,413.49,413.49,412.3,413.27,18279.0
2023-07-10 14:30:00,413.07,413.5,413.02,413.5,1008.0,413.07,413.5,413.02,413.5,1008.0
2023-07-10 15:00:00,413.57,413.81,413.39,413.81,946.0,413.57,413.81,413.39,413.81,946.0
2023-07-10 15:30:00,414.04,414.31,412.89,414.31,14089.0,414.04,414.31,412.89,414.31,14089.0
2023-07-11 09:30:00,415.51,415.51,411.34,413.27,5780.0,415.51,415.51,411.34,413.27,5780.0
2023-07-11 10:00:00,413.46,413.46,411.25,413.01,2742.0,413.46,413.46,411.25,413.01,2742.0
2023-07-11 10:30:00,412.05,412.58,411.7,412.18,2756.0,412.05,412.58,411.7,412.18,2756.0
2023-07-11 11:00:00,412.86,412.86,411.85,411.86,1900.0,412.86,412.86,411.85,411.86,1900.0
2023-07-11 11:30:00,412.17,414.1,412.16,413.99,2936.0,412.17,414.1,412.16,413.99,2936.0
2023-07-11 12:00:00,413.5,413.5,413.23,413.23,500.0,413.5,413.5,413.23,413.23,500.0
2023-07-11 12:30:00,413.21,413.97,412.96,413.97,400.0,413.21,413.97,412.96,413.97,400.0
2023-07-11 13:00:00,413.86,415.28,413.3,413.87,10340.0,413.86,415.28,413.3,413.87,10340.0
2023-07-11 13:30:00,413.87,413.98,413.72,413.98,1652.0,413.87,413.98,413.72,413.98,1652.0
2023-07-11 14:00:00,414.16,415.03,413.49,414.07,5122.0,414.16,415.03,413.49,414.07,5122.0
2023-07-11 14:30:00,414.33,414.33,413.56,414.15,2890.0,414.33,414.33,413.56,414.15,2890.0
2023-07-11 15:00:00,414.08,415.06,414.07,415.06,1815.0,414.08,415.06,414.07,415.06,1815.0
2023-07-11 15:30:00,415.03,416.82,414.2,416.79,28439.0,415.03,416.82,414.2,416.79,28439.0
2023-07-12 09:30:00,420.1,420.1,417.86,417.93,1853.0,420.1,420.1,417.86,417.93,1853.0
2023-07-12 10:00:00,417.68,418.83,416.92,417.69,4859.0,417.68,418.83,416.92,417.69,4859.0
2023-07-12 10:30:00,417.77,417.95,416.69,417.56,2550.0,417.77,417.95,416.69,417.56,2550.0
2023-07-12 11:00:00,417.56,417.61,416.69,417.5,1700.0,417.56,417.61,416.69,417.5,1700.0
2023-07-12 11:30:00,416.64,417.38,416.45,417.08,4451.0,416.64,417.38,416.45,417.08,4451.0
2023-07-12 12:00:00,416.78,417.41,416.77,417.18,1215.0,416.78,417.41,416.77,417.18,1215.0
2023-07-12 12:30:00,417.11,417.91,417.1,417.91,1300.0,417.11,417.91,417.1,417.91,1300.0
2023-07-12 13:00:00,417.73,418.18,417.61,417.63,2716.0,417.73,418.18,417.61,417.63,2716.0
2023-07-12 13:30:00,417.76,418.25,417.75,417.75,2559.0,417.76,418.25,417.75,417.75,2559.0
2023-07-12 14:00:00,418.04,419.29,418.04,419.04,5202.0,418.04,419.29,418.04,419.04,5202.0
2023-07-12 14:30:00,418.62,418.62,417.82,418.16,2404.0,418.62,418.62,417.82,418.16,2404.0
2023-07-12 15:00:00,418.1,418.17,417.67,417.67,1325.0,418.1,418.17,417.67,417.67,1325.0
2023-07-12 15:30:00,417.7,419.15,417.66,418.48,18942.0,417.7,419.15,417.66,418.48,18942.0
2023-07-13 09:30:00,418.22,418.98,415.65,418.98,2794.0,418.22,418.98,415.65,418.98,2794.0
2023-07-13 10:00:00,419.09,419.57,418.64,419.57,2612.0,419.09,419.57,418.64,419.57,2612.0
2023-07-13 10:30:00,419.23,420.12,418.29,418.96,2400.0,419.23,420.12,418.29,418.96,2400.0
2023-07-13 11:00:00,418.49,418.61,417.36,417.37,2228.0,418.49,418.61,417.36,417.37,2228.0
2023-07-13 11:30:00,416.7,417.67,416.28,417.66,1863.0,416.7,417.67,416.28,417.66,1863.0
2023-07-13 12:00:00,416.9,416.93,416.9,416.93,250.0,416.9,416.93,416.9,416.93,250.0
2023-07-13 12:30:00,417.07,417.07,416.04,416.05,1973.0,417.07,417.07,416.04,416.05,1973.0
2023-07-13 13:00:00,416.77,417.31,416.77,416.95,1672.0,416.77,417.31,416.77,416.95,1672.0
2023-07-13 13:30:00,416.98,417.11,416.67,417.11,2426.0,416.98,417.11,416.67,417.11,2426.0
2023-07-13 14:00:00,416.85,417.94,416.84,417.5,9041.0,416.85,417.94,416.84,417.5,9041.0
2023-07-13 14:30:00,417.35,417.74,416.64,416.75,1600.0,417.35,417.74,416.64,416.75,1600.0
2023-07-13 15:00:00,416.7,416.72,414.74,414.74,10467.0,416.7,416.72,414.74,414.74,10467.0
2023-07-13 15:30:00,414.65,416.63,414.51,416.24,35429.0,414.65,416.63,414.51,416.24,35429.0
2023-07-14 09:30:00,415.4,415.73,411.32,411.32,3230.0,415.4,415.73,411.32,411.32,3230.0
2023-07-14 10:00:00,411.35,411.68,409.82,410.49,3700.0,411.35,411.68,409.82,410.49,3700.0
2023-07-14 10:30:00,410.49,410.67,409.21,410.67,1925.0,410.49,410.67,409.21,410.67,1925.0
2023-07-14 11:00:00,410.99,410.99,409.56,410.18,1700.0,410.99,410.99,409.56,410.18,1700.0
2023-07-14 11:30:00,409.94,411.4,409.79,411.4,4341.0,409.94,411.4,409.79,411.4,4341.0
2023-07-14 12:00:00,411.64,411.64,410.13,410.17,2558.0,411.64,411.64,410.13,410.17,2558.0
2023-07-14 12:30:00,409.75,410.29,409.66,410.29,700.0,409.75,410.29,409.66,410.29,700.0
2023-07-14 13:00:00,410.21,411.89,410.04,411.89,2916.0,410.21,411.89,410.04,411.89,2916.0
2023-07-14 13:30:00,411.81,412.25,411.68,412.05,1997.0,411.81,412.25,411.68,412.05,1997.0
2023-07-14 14:00:00,412.4,412.95,412.18,412.88,2253.0,412.4,412.95,412.18,412.88,2253.0
2023-07-14 14:30:00,412.44,413.26,412.38,412.38,2514.0,412.44,413.26,412.38,412.38,2514.0
2023-07-14 15:00:00,412.1,412.43,411.61,411.79,1335.0,412.1,412.43,411.61,411.79,1335.0
2023-07-14 15:30:00,411.92,412.11,411.16,411.64,12676.0,411.92,412.11,411.16,411.64,12676.0
2023-07-17 09:30:00,411.59,412.32,411.35,412.32,2039.0,411.59,412.32,411.35,412.32,2039.0
2023-07-17 10:00:00,412.56,413.63,411.77,413.11,3233.0,412.56,413.63,411.77,413.11,3233.0
2023-07-17 10:30:00,413.11,413.11,411.52,412.65,3076.0,413.11,413.11,411.52,412.65,3076.0
2023-07-17 11:00:00,413.04,413.04,412.67,412.89,779.0,413.04,413.04,412.67,412.89,779.0
2023-07-17 11:30:00,414.46,415.08,414.39,415.08,873.0,414.46,415.08,414.39,415.08,873.0
2023-07-17 12:00:00,415.0,415.18,414.71,415.18,1308.0,415.0,415.18,414.71,415.18,1308.0
2023-07-17 12:30:00,415.29,415.75,415.22,415.24,1288.0,415.29,415.75,415.22,415.24,1288.0
2023-07-17 13:00:00,415.03,415.03,414.67,414.68,200.0,415.03,415.03,414.67,414.68,200.0
2023-07-17 13:30:00,414.01,415.11,414.01,414.85,1223.0,414.01,415.11,414.01,414.85,1223.0
2023-07-17 14:00:00,414.77,415.48,414.76,415.48,1562.0,414.77,415.48,414.76,415.48,1562.0
2023-07-17 14:30:00,414.84,414.98,414.62,414.98,569.0,414.84,414.98,414.62,414.98,569.0
2023-07-17 15:00:00,415.24,415.77,414.91,415.43,1100.0,415.24,415.77,414.91,415.43,1100.0
2023-07-17 15:30:00,415.15,415.63,414.22,414.67,8551.0,415.15,415.63,414.22,414.67,8551.0
2023-07-18 09:30:00,413.26,416.17,413.26,415.14,2560.0,413.26,416.17,413.26,415.14,2560.0
2023-07-18 10:00:00,414.93,415.67,412.94,413.41,4224.0,414.93,415.67,412.94,413.41,4224.0
2023-07-18 10:30:00,413.4,413.73,412.23,412.27,5300.0,413.4,413.73,412.23,412.27,5300.0
2023-07-18 11:00:00,413.0,413.6,412.85,413.35,1084.0,413.0,413.6,412.85,413.35,1084.0
2023-07-18 11:30:00,412.25,412.81,412.25,412.67,800.0,412.25,412.81,412.25,412.67,800.0
2023-07-18 12:00:00,412.7,412.87,410.64,410.93,7716.0,412.7,412.87,410.64,410.93,7716.0
2023-07-18 12:30:00,410.85,410.95,409.82,410.95,5042.0,410.85,410.95,409.82,410.95,5042.0
2023-07-18 13:00:00,410.63,410.87,409.87,410.07,1684.0,410.63,410.87,409.87,410.07,1684.0
2023-07-18 13:30:00,409.81,410.32,409.05,409.78,3222.0,409.81,410.32,409.05,409.78,3222.0
2023-07-18 14:00:00,409.83,409.83,409.08,409.34,4991.0,409.83,409.83,409.08,409.34,4991.0
2023-07-18 14:30:00,409.87,410.22,408.86,408.95,1779.0,409.87,410.22,408.86,408.95,1779.0
2023-07-18 15:00:00,409.07,411.41,409.07,411.21,3683.0,409.07,411.41,409.07,411.21,3683.0
2023-07-18 15:30:00,411.01,411.15,408.72,408.8,47597.0,411.01,411.15,408.72,408.8,47597.0
2023-07-19 09:30:00,407.71,410.65,407.27,408.67,4825.0,407.71,410.65,407.27,408.67,4825.0
2023-07-19 10:00:00,408.63,409.59,408.34,408.38,7449.0,408.63,409.59,408.34,408.38,7449.0
2023-07-19 10:30:00,408.26,408.26,405.5,406.09,6415.0,408.26,408.26,405.5,406.09,6415.0
2023-07-19 11:00:00,406.42,407.07,406.41,406.99,3814.0,406.42,407.07,406.41,406.99,3814.0
2023-07-19 11:30:00,407.09,407.85,405.92,406.44,13345.0,407.09,407.85,405.92,406.44,13345.0
2023-07-19 12:00:00,406.6,406.99,405.97,406.91,8981.0,406.6,406.99,405.97,406.91,8981.0
2023-07-19 12:30:00,406.84,406.86,406.34,406.63,3357.0,406.84,406.86,406.34,406.63,3357.0
2023-07-19 13:00:00,406.56,407.84,406.56,407.28,2931.0,406.56,407.84,406.56,407.28,2931.0
2023-07-19 13:30:00,407.15,407.17,406.58,407.07,2004.0,407.15,407.17,406.58,407.07,2004.0
2023-07-19 14:00:00,407.01,407.08,405.98,406.73,2810.0,407.01,407.08,405.98,406.73,2810.0
2023-07-19 14:30:00,406.64,407.0,406.19,406.39,6528.0,406.64,407.0,406.19,406.39,6528.0
2023-07-19 15:00:00,406.24,407.85,406.15,407.74,13735.0,406.24,407.85,406.15,407.74,13735.0
2023-07-19 15:30:00,407.86,408.6,406.59,406.6,55268.0,407.86,408.6,406.59,406.6,55268.0
2023-07-20 09:30:00,406.76,406.76,403.86,405.4,3869.0,406.76,406.76,403.86,405.4,3869.0
2023-07-20 10:00:00,404.99,407.35,404.41,407.35,8597.0,404.99,407.35,404.41,407.35,8597.0
2023-07-20 10:30:00,407.4,409.86,407.39,408.79,9206.0,407.4,409.86,407.39,408.79,9206.0
2023-07-20 11:00:00,408.82,408.82,407.92,407.92,1301.0,408.82,408.82,407.92,407.92,1301.0
2023-07-20 11:30:00,407.89,409.2,406.91,408.08,8588.0,407.89,409.2,406.91,408.08,8588.0
2023-07-20 12:00:00,408.17,408.84,408.03,408.17,2513.0,408.17,408.84,408.03,408.17,2513.0
2023-07-20 12:30:00,408.19,408.2,407.7,407.84,2837.0,408.19,408.2,407.7,407.84,2837.0
2023-07-20 13:00:00,407.68,407.68,406.81,407.39,4950.0,407.68,407.68,406.81,407.39,4950.0
2023-07-20 13:30:00,407.36,408.25,407.26,407.69,4000.0,407.36,408.25,407.26,407.69,4000.0
2023-07-20 14:00:00,407.42,407.42,406.49,406.62,2887.0,407.42,407.42,406.49,406.62,2887.0
2023-07-20 14:30:00,406.78,408.72,406.71,408.54,2725.0,406.78,408.72,406.71,408.54,2725.0
2023-07-20 15:00:00,408.87,408.9,407.97,408.43,4266.0,408.87,408.9,407.97,408.43,4266.0
2023-07-20 15:30:00,408.7,408.77,406.74,407.78,32811.0,408.7,408.77,406.74,407.78,32811.0
2023-07-21 09:30:00,408.93,408.93,406.99,407.27,7849.0,408.93,408.93,406.99,407.27,7849.0
2023-07-21 10:00:00,407.32,409.77,407.32,409.19,2304.0,407.32,409.77,407.32,409.19,2304.0
2023-07-21 10:30:00,409.15,410.64,408.56,410.64,6141.0,409.15,410.64,408.56,410.64,6141.0
2023-07-21 11:00:00,410.97,411.56,410.7,410.7,1946.0,410.97,411.56,410.7,410.7,1946.0
2023-07-21 11:30:00,410.86,411.04,410.28,410.75,11374.0,410.86,411.04,410.28,410.75,11374.0
2023-07-21 12:00:00,411.13,411.91,410.23,410.26,4664.0,411.13,411.91,410.23,410.26,4664.0
2023-07-21 12:30:00,410.04,410.18,409.38,409.78,2001.0,410.04,410.18,409.38,409.78,2001.0
2023-07-21 13:00:00,409.5,410.57,409.5,410.39,1019.0,409.5,410.57,409.5,410.39,1019.0
2023-07-21 13:30:00,410.51,410.85,409.8,410.85,65793.0,410.51,410.85,409.8,410.85,65793.0
2023-07-21 14:00:00,411.55,411.79,410.58,411.22,3209.0,411.55,411.79,410.58,411.22,3209.0
2023-07-21 14:30:00,411.41,413.39,411.4,412.59,4623.0,411.41,413.39,411.4,412.59,4623.0
2023-07-21 15:00:00,412.48,413.36,412.28,413.08,8434.0,412.48,413.36,412.28,413.08,8434.0
2023-07-21 15:30:00,413.1,413.17,411.41,412.44,32244.0,413.1,413.17,411.41,412.44,32244.0
2023-07-24 09:30:00,413.84,414.03,411.01,411.01,4380.0,413.84,414.03,411.01,411.01,4380.0
2023-07-24 10:00:00,411.66,411.68,409.5,410.93,4990.0,411.66,411.68,409.5,410.93,4990.0
2023-07-24 10:30:00,410.51,413.24,410.51,412.81,3026.0,410.51,413.24,410.51,412.81,3026.0
2023-07-24 11:00:00,412.95,413.39,412.67,413.19,3030.0,412.95,413.39,412.67,413.19,3030.0
2023-07-24 11:30:00,413.09,413.81,412.92,413.81,1000.0,413.09,413.81,412.92,413.81,1000.0
2023-07-24 12:00:00,412.93,413.0,412.93,413.0,300.0,412.93,413.0,412.93,413.0,300.0
2023-07-24 12:30:00,413.15,413.89,413.15,413.8,6400.0,413.15,413.89,413.15,413.8,6400.0
2023-07-24 13:00:00,414.08,414.09,413.24,413.25,2380.0,414.08,414.09,413.24,413.25,2380.0
2023-07-24 13:30:00,413.73,413.73,412.67,413.09,5500.0,413.73,413.73,412.67,413.09,5500.0
2023-07-24 14:00:00,413.55,414.09,413.54,413.83,1600.0,413.55,414.09,413.54,413.83,1600.0
2023-07-24 14:30:00,413.88,413.88,413.15,413.34,1350.0,413.88,413.88,413.15,413.34,1350.0
2023-07-24 15:00:00,413.54,414.0,412.83,412.83,6326.0,413.54,414.0,412.83,412.83,6326.0
2023-07-24 15:30:00,412.87,413.98,412.87,413.86,29416.0,412.87,413.98,412.87,413.86,29416.0
2023-07-25 09:30:00,412.97,413.82,408.53,412.87,19349.0,412.97,413.82,408.53,412.87,19349.0
2023-07-25 10:00:00,412.53,413.69,412.29,412.75,7713.0,412.53,413.69,412.29,412.75,7713.0
2023-07-25 10:30:00,412.73,413.47,412.44,413.38,7387.0,412.73,413.47,412.44,413.38,7387.0
2023-07-25 11:00:00,413.3,414.59,412.0,414.59,16088.0,413.3,414.59,412.0,414.59,16088.0
2023-07-25 11:30:00,414.76,414.8,412.5,413.03,5079.0,414.76,414.8,412.5,413.03,5079.0
2023-07-25 12:00:00,412.99,415.01,412.99,414.55,10243.0,412.99,415.01,412.99,414.55,10243.0
2023-07-25 12:30:00,413.94,414.2,412.55,413.2,8077.0,413.94,414.2,412.55,413.2,8077.0
2023-07-25 13:00:00,413.6,414.4,413.26,413.9,2402.0,413.6,414.4,413.26,413.9,2402.0
2023-07-25 13:30:00,413.59,414.63,413.37,414.49,3420.0,413.59,414.63,413.37,414.49,3420.0
2023-07-25 14:00:00,414.5,415.78,414.5,415.42,2519.0,414.5,415.78,414.5,415.42,2519.0
2023-07-25 14:30:00,415.7,415.7,414.91,415.07,3565.0,415.7,415.7,414.91,415.07,3565.0
2023-07-25 15:00:00,415.37,415.84,414.5,415.24,6673.0,415.37,415.84,414.5,415.24,6673.0
2023-07-25 15:30:00,415.21,415.6,414.34,415.17,34407.0,415.21,415.6,414.34,415.17,34407.0
2023-07-26 09:30:00,416.92,416.92,395.73,402.88,18051.0,416.92,416.92,395.73,402.88,18051.0
2023-07-26 10:00:00,402.84,405.7,402.01,403.11,43284.0,402.84,405.7,402.01,403.11,43284.0
2023-07-26 10:30:00,404.22,404.22,393.79,395.79,14468.0,404.22,404.22,393.79,395.79,14468.0
2023-07-26 11:00:00,396.51,398.97,394.04,395.69,60738.0,396.51,398.97,394.04,395.69,60738.0
2023-07-26 11:30:00,396.08,399.06,394.07,395.88,47173.0,396.08,399.06,394.07,395.88,47173.0
2023-07-26 12:00:00,395.97,400.34,395.96,397.32,7939.0,395.97,400.34,395.96,397.32,7939.0
2023-07-26 12:30:00,397.54,397.54,393.71,395.46,11358.0,397.54,397.54,393.71,395.46,11358.0
2023-07-26 13:00:00,394.96,396.47,394.4,395.37,39005.0,394.96,396.47,394.4,395.37,39005.0
2023-07-26 13:30:00,394.58,395.98,393.32,395.87,11580.0,394.58,395.98,393.32,395.87,11580.0
2023-07-26 14:00:00,395.45,397.08,393.48,395.21,56859.0,395.45,397.08,393.48,395.21,56859.0
2023-07-26 14:30:00,395.07,396.32,393.78,396.32,9668.0,395.07,396.32,393.78,396.32,9668.0
2023-07-26 15:00:00,396.06,396.89,390.6,391.16,13348.0,396.06,396.89,390.6,391.16,13348.0
2023-07-26 15:30:00,391.24,391.58,387.21,387.87,74885.0,391.24,391.58,387.21,387.87,74885.0
2023-07-27 09:30:00,389.8,389.8,384.22,388.49,21647.0,389.8,389.8,384.22,388.49,21647.0
2023-07-27 10:00:00,388.64,389.51,383.15,383.86,23213.0,388.64,389.51,383.15,383.86,23213.0
2023-07-27 10:30:00,383.88,385.95,381.34,381.35,9920.0,383.88,385.95,381.34,381.35,9920.0
2023-07-27 11:00:00,381.34,382.05,380.44,380.98,8547.0,381.34,382.05,380.44,380.98,8547.0
2023-07-27 11:30:00,380.85,381.09,379.53,380.05,9247.0,380.85,381.09,379.53,380.05,9247.0
2023-07-27 12:00:00,380.27,380.69,376.41,376.41,17252.0,380.27,380.69,376.41,376.41,17252.0
2023-07-27 12:30:00,376.81,379.88,375.95,377.23,24670.0,376.81,379.88,375.95,377.23,24670.0
2023-07-27 13:00:00,376.95,377.22,374.03,374.95,15253.0,376.95,377.22,374.03,374.95,15253.0
2023-07-27 13:30:00,375.21,376.46,375.21,375.5,9855.0,375.21,376.46,375.21,375.5,9855.0
2023-07-27 14:00:00,375.38,375.43,373.83,374.79,12203.0,375.38,375.43,373.83,374.79,12203.0
2023-07-27 14:30:00,375.02,375.42,373.92,374.84,13899.0,375.02,375.42,373.92,374.84,13899.0
2023-07-27 15:00:00,375.14,375.23,372.66,373.44,47271.0,375.14,375.23,372.66,373.44,47271.0
2023-07-27 15:30:00,373.75,380.01,372.56,379.69,137089.0,373.75,380.01,372.56,379.69,137089.0
2023-07-28 09:30:00,380.26,383.49,380.0,382.43,14540.0,380.26,383.49,380.0,382.43,14540.0
2023-07-28 10:00:00,382.64,384.34,382.19,382.9,22723.0,382.64,384.34,382.19,382.9,22723.0
2023-07-28 10:30:00,382.23,383.77,382.12,383.7,9224.0,382.23,383.77,382.12,383.7,9224.0
2023-07-28 11:00:00,383.82,384.21,382.87,384.02,17700.0,383.82,384.21,382.87,384.02,17700.0
2023-07-28 11:30:00,384.24,385.44,383.98,383.99,14075.0,384.24,385.44,383.98,383.99,14075.0
2023-07-28 12:00:00,383.93,385.5,383.32,385.5,13569.0,383.93,385.5,383.32,385.5,13569.0
2023-07-28 12:30:00,385.29,385.37,383.45,383.82,8005.0,385.29,385.37,383.45,383.82,8005.0
2023-07-28 13:00:00,383.77,383.77,381.69,381.94,42047.0,383.77,383.77,381.69,381.94,42047.0
2023-07-28 13:30:00,381.75,382.65,380.4,382.63,41207.0,381.75,382.65,380.4,382.63,41207.0
2023-07-28 14:00:00,382.66,382.8,380.0,380.69,10636.0,382.66,382.8,380.0,380.69,10636.0
2023-07-28 14:30:00,380.62,381.4,380.52,380.65,12562.0,380.62,381.4,380.52,380.65,12562.0
2023-07-28 15:00:00,380.58,381.83,380.57,381.37,15279.0,380.58,381.83,380.57,381.37,15279.0
2023-07-28 15:30:00,381.3,382.2,379.74,382.08,96808.0,381.3,382.2,379.74,382.08,96808.0
2023-07-31 09:30:00,381.7,385.2,380.61,382.41,7780.0,381.7,385.2,380.61,382.41,7780.0
2023-07-31 10:00:00,382.41,384.46,381.86,384.19,7020.0,382.41,384.46,381.86,384.19,7020.0
2023-07-31 10:30:00,383.71,383.97,382.69,383.5,6454.0,383.71,383.97,382.69,383.5,6454.0
2023-07-31 11:00:00,383.37,383.98,383.1,383.81,4606.0,383.37,383.98,383.1,383.81,4606.0
2023-07-31 11:30:00,383.81,383.81,381.24,381.6,9975.0,383.81,383.81,381.24,381.6,9975.0
2023-07-31 12:00:00,381.69,383.63,381.57,383.62,16085.0,381.69,383.63,381.57,383.62,16085.0
2023-07-31 12:30:00,383.65,383.65,382.37,382.46,8817.0,383.65,383.65,382.37,382.46,8817.0
2023-07-31 13:00:00,382.21,382.98,382.21,382.83,2364.0,382.21,382.98,382.21,382.83,2364.0
2023-07-31 13:30:00,382.8,384.42,382.73,384.42,8197.0,382.8,384.42,382.73,384.42,8197.0
2023-07-31 14:00:00,385.0,385.0,383.6,384.28,4689.0,385.0,385.0,383.6,384.28,4689.0
2023-07-31 14:30:00,384.29,385.31,384.09,384.17,22803.0,384.29,385.31,384.09,384.17,22803.0
2023-07-31 15:00:00,384.19,384.19,382.93,383.16,5003.0,384.19,384.19,382.93,383.16,5003.0
2023-07-31 15:30:00,383.33,384.74,382.85,384.68,35984.0,383.33,384.74,382.85,384.68,35984.0
2023-08-01 09:30:00,381.99,386.45,381.1,386.45,5800.0,381.99,386.45,381.1,386.45,5800.0
2023-08-01 10:00:00,386.62,386.93,384.87,385.66,11435.0,386.62,386.93,384.87,385.66,11435.0
2023-08-01 10:30:00,385.43,387.78,385.2,386.69,9930.0,385.43,387.78,385.2,386.69,9930.0
2023-08-01 11:00:00,386.62,387.8,386.42,386.73,13983.0,386.62,387.8,386.42,386.73,13983.0
2023-08-01 11:30:00,386.7,388.0,386.64,387.41,7324.0,386.7,388.0,386.64,387.41,7324.0
2023-08-01 12:00:00,386.98,387.87,386.98,387.63,5731.0,386.98,387.87,386.98,387.63,5731.0
2023-08-01 12:30:00,387.65,388.3,387.34,388.04,16757.0,387.65,388.3,387.34,388.04,16757.0
2023-08-01 13:00:00,388.12,388.19,387.55,388.07,11227.0,388.12,388.19,387.55,388.07,11227.0
2023-08-01 13:30:00,388.2,389.13,387.94,388.36,5912.0,388.2,389.13,387.94,388.36,5912.0
2023-08-01 14:00:00,388.34,388.82,387.84,388.65,7656.0,388.34,388.82,387.84,388.65,7656.0
2023-08-01 14:30:00,388.98,389.66,388.82,389.12,5696.0,388.98,389.66,388.82,389.12,5696.0
2023-08-01 15:00:00,389.11,389.42,388.87,389.37,5117.0,389.11,389.42,388.87,389.37,5117.0
2023-08-01 15:30:00,389.6,390.06,388.94,389.04,40128.0,389.6,390.06,388.94,389.04,40128.0
2023-08-02 09:30:00,387.77,387.77,386.26,387.25,4654.0,387.77,387.77,386.26,387.25,4654.0
2023-08-02 10:00:00,387.75,389.34,386.98,388.6,5882.0,387.75,389.34,386.98,388.6,5882.0
2023-08-02 10:30:00,388.6,389.39,388.23,389.29,3867.0,388.6,389.39,388.23,389.29,3867.0
2023-08-02 11:00:00,389.4,389.98,389.33,389.75,7204.0,389.4,389.98,389.33,389.75,7204.0
2023-08-02 11:30:00,389.99,391.01,389.9,390.9,3416.0,389.99,391.01,389.9,390.9,3416.0
2023-08-02 12:00:00,390.84,390.84,388.93,388.93,1456.0,390.84,390.84,388.93,388.93,1456.0
2023-08-02 12:30:00,389.12,389.98,389.12,389.44,3756.0,389.12,389.98,389.12,389.44,3756.0
2023-08-02 13:00:00,389.58,390.28,389.58,390.14,3204.0,389.58,390.28,389.58,390.14,3204.0
2023-08-02 13:30:00,390.41,390.41,389.64,389.91,2934.0,390.41,390.41,389.64,389.91,2934.0
2023-08-02 14:00:00,389.67,389.67,387.38,387.83,4744.0,389.67,389.67,387.38,387.83,4744.0
2023-08-02 14:30:00,387.41,387.84,386.86,386.87,6915.0,387.41,387.84,386.86,386.87,6915.0
2023-08-02 15:00:00,386.98,386.98,384.92,384.93,9563.0,386.98,386.98,384.92,384.93,9563.0
2023-08-02 15:30:00,384.79,385.3,382.41,383.21,47876.0,384.79,385.3,382.41,383.21,47876.0
2023-08-03 09:30:00,382.37,382.37,377.87,379.17,5901.0,382.37,382.37,377.87,379.17,5901.0
2023-08-03 10:00:00,379.91,381.33,379.41,380.1,8132.0,379.91,381.33,379.41,380.1,8132.0
2023-08-03 10:30:00,380.13,380.47,379.04,380.47,4787.0,380.13,380.47,379.04,380.47,4787.0
2023-08-03 11:00:00,380.0,381.26,379.89,380.75,10692.0,380.0,381.26,379.89,380.75,10692.0
2023-08-03 11:30:00,380.5,381.23,380.13,380.61,13552.0,380.5,381.23,380.13,380.61,13552.0
2023-08-03 12:00:00,380.72,381.16,380.42,380.5,3035.0,380.72,381.16,380.42,380.5,3035.0
2023-08-03 12:30:00,380.65,381.0,379.31,379.31,5579.0,380.65,381.0,379.31,379.31,5579.0
2023-08-03 13:00:00,379.31,379.32,378.0,378.5,2216.0,379.31,379.32,378.0,378.5,2216.0
2023-08-03 13:30:00,378.27,378.95,377.76,378.93,1401.0,378.27,378.95,377.76,378.93,1401.0
2023-08-03 14:00:00,379.16,382.3,379.16,382.25,4067.0,379.16,382.3,379.16,382.25,4067.0
2023-08-03 14:30:00,381.68,382.88,381.19,382.59,4197.0,381.68,382.88,381.19,382.59,4197.0
2023-08-03 15:00:00,382.49,383.27,382.1,383.05,4914.0,382.49,383.27,382.1,383.05,4914.0
2023-08-03 15:30:00,382.99,383.35,381.78,381.94,23907.0,382.99,383.35,381.78,381.94,23907.0
2023-08-04 09:30:00,382.48,382.48,380.81,381.93,2570.0,382.48,382.48,380.81,381.93,2570.0
2023-08-04 10:00:00,381.66,381.66,380.26,381.2,5097.0,381.66,381.66,380.26,381.2,5097.0
2023-08-04 10:30:00,382.17,383.39,382.15,382.87,6751.0,382.17,383.39,382.15,382.87,6751.0
2023-08-04 11:00:00,382.48,383.14,382.0,382.74,2242.0,382.48,383.14,382.0,382.74,2242.0
2023-08-04 11:30:00,382.71,382.97,381.57,381.58,3734.0,382.71,382.97,381.57,381.58,3734.0
2023-08-04 12:00:00,381.83,382.84,381.7,382.84,3036.0,381.83,382.84,381.7,382.84,3036.0
2023-08-04 12:30:00,383.0,383.15,382.68,383.01,4587.0,383.0,383.15,382.68,383.01,4587.0
2023-08-04 13:00:00,383.0,383.0,380.77,381.23,6809.0,383.0,383.0,380.77,381.23,6809.0
2023-08-04 13:30:00,381.55,383.12,381.55,382.5,9093.0,381.55,383.12,381.55,382.5,9093.0
2023-08-04 14:00:00,382.5,382.82,379.99,380.2,11770.0,382.5,382.82,379.99,380.2,11770.0
2023-08-04 14:30:00,380.06,380.15,378.29,378.86,11388.0,380.06,380.15,378.29,378.86,11388.0
2023-08-04 15:00:00,378.62,379.6,378.23,379.39,7675.0,378.62,379.6,378.23,379.39,7675.0
2023-08-04 15:30:00,379.52,379.8,378.68,379.26,19847.0,379.52,379.8,378.68,379.26,19847.0
2023-08-07 09:30:00,381.03,381.23,378.38,380.44,2136.0,381.03,381.23,378.38,380.44,2136.0
2023-08-07 10:00:00,381.22,382.19,379.68,382.19,2024.0,381.22,382.19,379.68,382.19,2024.0
2023-08-07 10:30:00,381.93,382.31,381.59,382.19,5862.0,381.93,382.31,381.59,382.19,5862.0
2023-08-07 11:00:00,382.19,382.45,381.04,381.52,14532.0,382.19,382.45,381.04,381.52,14532.0
2023-08-07 11:30:00,381.48,381.62,379.69,380.95,1872.0,381.48,381.62,379.69,380.95,1872.0
2023-08-07 12:00:00,381.05,381.05,379.65,380.12,1471.0,381.05,381.05,379.65,380.12,1471.0
2023-08-07 12:30:00,379.76,380.42,379.02,380.42,2600.0,379.76,380.42,379.02,380.42,2600.0
2023-08-07 13:00:00,380.46,380.5,379.62,380.03,4782.0,380.46,380.5,379.62,380.03,4782.0
2023-08-07 13:30:00,379.91,381.5,379.83,381.11,16884.0,379.91,381.5,379.83,381.11,16884.0
2023-08-07 14:00:00,381.15,381.27,379.95,379.96,36427.0,381.15,381.27,379.95,379.96,36427.0
2023-08-07 14:30:00,379.89,380.29,379.42,379.84,4287.0,379.89,380.29,379.42,379.84,4287.0
2023-08-07 15:00:00,379.85,380.79,379.09,380.08,38183.0,379.85,380.79,379.09,380.08,38183.0
2023-08-07 15:30:00,380.28,382.4,380.16,382.23,16004.0,380.28,382.4,380.16,382.23,16004.0
2023-08-08 09:30:00,379.82,382.58,379.23,379.3,4084.0,379.82,382.58,379.23,379.3,4084.0
2023-08-08 10:00:00,379.3,380.04,378.76,379.4,3778.0,379.3,380.04,378.76,379.4,3778.0
2023-08-08 10:30:00,379.51,379.96,378.87,379.55,6711.0,379.51,379.96,378.87,379.55,6711.0
2023-08-08 11:00:00,380.68,381.45,380.23,381.06,3280.0,380.68,381.45,380.23,381.06,3280.0
2023-08-08 11:30:00,381.49,382.5,381.49,381.97,3251.0,381.49,382.5,381.49,381.97,3251.0
2023-08-08 12:00:00,382.0,382.35,381.66,382.24,3295.0,382.0,382.35,381.66,382.24,3295.0
2023-08-08 12:30:00,382.43,382.47,382.0,382.47,2684.0,382.43,382.47,382.0,382.47,2684.0
2023-08-08 13:00:00,382.55,383.04,382.27,382.95,3300.0,382.55,383.04,382.27,382.95,3300.0
2023-08-08 13:30:00,383.43,383.43,382.85,383.12,2946.0,383.43,383.43,382.85,383.12,2946.0
2023-08-08 14:00:00,383.06,384.17,382.97,384.02,4040.0,383.06,384.17,382.97,384.02,4040.0
2023-08-08 14:30:00,384.16,384.39,382.74,383.92,7474.0,384.16,384.39,382.74,383.92,7474.0
2023-08-08 15:00:00,384.06,384.83,383.65,384.79,3988.0,384.06,384.83,383.65,384.79,3988.0
2023-08-08 15:30:00,384.6,385.91,384.51,385.16,34024.0,384.6,385.91,384.51,385.16,34024.0
2023-08-09 09:30:00,384.17,384.17,381.69,382.67,1872.0,384.17,384.17,381.69,382.67,1872.0
2023-08-09 10:00:00,384.78,384.78,382.55,382.55,1313.0,384.78,384.78,382.55,382.55,1313.0
2023-08-09 10:30:00,382.4,382.7,381.84,381.84,1103.0,382.4,382.7,381.84,381.84,1103.0
2023-08-09 11:00:00,382.87,382.87,381.48,381.48,1537.0,382.87,382.87,381.48,381.48,1537.0
2023-08-09 11:30:00,381.1,381.74,380.55,381.03,6541.0,381.1,381.74,380.55,381.03,6541.0
2023-08-09 12:00:00,381.19,382.26,381.18,381.97,1097.0,381.19,382.26,381.18,381.97,1097.0
2023-08-09 12:30:00,381.96,382.97,381.93,382.37,2590.0,381.96,382.97,381.93,382.37,2590.0
2023-08-09 13:00:00,382.13,382.66,382.13,382.66,801.0,382.13,382.66,382.13,382.66,801.0
2023-08-09 13:30:00,382.65,382.99,382.17,382.3,1353.0,382.65,382.99,382.17,382.3,1353.0
2023-08-09 14:00:00,382.23,383.07,382.2,382.79,3590.0,382.23,383.07,382.2,382.79,3590.0
2023-08-09 14:30:00,382.67,382.88,382.57,382.88,2355.0,382.67,382.88,382.57,382.88,2355.0
2023-08-09 15:00:00,382.97,383.74,382.64,383.35,3237.0,382.97,383.74,382.64,383.35,3237.0
2023-08-09 15:30:00,383.24,384.08,382.86,383.18,59151.0,383.24,384.08,382.86,383.18,59151.0
2023-08-10 09:30:00,383.98,385.5,383.98,384.57,2769.0,383.98,385.5,383.98,384.57,2769.0
2023-08-10 10:00:00,385.7,387.05,384.42,384.67,2273.0,385.7,387.05,384.42,384.67,2273.0
2023-08-10 10:30:00,384.55,384.72,382.1,383.41,9143.0,384.55,384.72,382.1,383.41,9143.0
2023-08-10 11:00:00,383.09,383.98,382.76,383.32,6935.0,383.09,383.98,382.76,383.32,6935.0
2023-08-10 11:30:00,383.81,384.28,382.52,382.72,4500.0,383.81,384.28,382.52,382.72,4500.0
2023-08-10 12:00:00,382.88,383.61,382.59,383.05,14011.0,382.88,383.61,382.59,383.05,14011.0
2023-08-10 12:30:00,382.94,384.0,382.94,383.77,6760.0,382.94,384.0,382.94,383.77,6760.0
2023-08-10 13:00:00,383.93,384.48,383.83,384.38,1521.0,383.93,384.48,383.83,384.38,1521.0
2023-08-10 13:30:00,384.0,384.31,383.35,383.72,6078.0,384.0,384.31,383.35,383.72,6078.0
2023-08-10 14:00:00,384.08,384.79,383.9,384.54,2088.0,384.08,384.79,383.9,384.54,2088.0
2023-08-10 14:30:00,384.3,384.56,383.63,384.32,3962.0,384.3,384.56,383.63,384.32,3962.0
2023-08-10 15:00:00,384.11,384.47,383.66,383.97,8035.0,384.11,384.47,383.66,383.97,8035.0
2023-08-10 15:30:00,383.68,384.11,382.71,383.81,37674.0,383.68,384.11,382.71,383.81,37674.0
2023-08-11 09:30:00,383.25,384.67,379.84,384.67,3935.0,383.25,384.67,379.84,384.67,3935.0
2023-08-11 10:00:00,384.9,384.9,383.96,384.59,1264.0,384.9,384.9,383.96,384.59,1264.0
2023-08-11 10:30:00,383.87,384.3,382.22,382.96,3587.0,383.87,384.3,382.22,382.96,3587.0
2023-08-11 11:00:00,383.11,383.44,382.76,383.38,2875.0,383.11,383.44,382.76,383.38,2875.0
2023-08-11 11:30:00,383.41,384.06,383.01,383.75,4265.0,383.41,384.06,383.01,383.75,4265.0
2023-08-11 12:00:00,384.03,384.25,383.04,383.08,2913.0,384.03,384.25,383.04,383.08,2913.0
2023-08-11 12:30:00,383.24,383.67,382.87,382.99,8275.0,383.24,383.67,382.87,382.99,8275.0
2023-08-11 13:00:00,383.0,383.69,382.88,383.62,3341.0,383.0,383.69,382.88,383.62,3341.0
2023-08-11 13:30:00,383.37,383.67,382.79,382.88,25084.0,383.37,383.67,382.79,382.88,25084.0
2023-08-11 14:00:00,382.88,382.94,381.15,382.01,11696.0,382.88,382.94,381.15,382.01,11696.0
2023-08-11 14:30:00,382.19,382.79,381.79,382.15,172185.0,382.19,382.79,381.79,382.15,172185.0
2023-08-11 15:00:00,382.13,384.17,382.13,383.61,8847.0,382.13,384.17,382.13,383.61,8847.0
2023-08-11 15:30:00,383.7,383.9,383.2,383.39,65389.0,383.7,383.9,383.2,383.39,65389.0
2023-08-14 09:30:00,389.57,400.49,387.56,399.29,45082.0,389.57,400.49,387.56,399.29,45082.0
2023-08-14 10:00:00,398.66,400.66,397.51,397.85,19642.0,398.66,400.66,397.51,397.85,19642.0
2023-08-14 10:30:00,398.33,400.19,398.18,399.02,9246.0,398.33,400.19,398.18,399.02,9246.0
2023-08-14 11:00:00,399.42,401.58,399.18,400.61,6234.0,399.42,401.58,399.18,400.61,6234.0
2023-08-14 11:30:00,400.38,400.63,398.78,400.07,6710.0,400.38,400.63,398.78,400.07,6710.0
2023-08-14 12:00:00,399.21,399.67,398.05,399.67,5147.0,399.21,399.67,398.05,399.67,5147.0
2023-08-14 12:30:00,399.5,400.66,398.82,399.8,5632.0,399.5,400.66,398.82,399.8,5632.0
2023-08-14 13:00:00,399.89,400.38,399.43,399.75,4043.0,399.89,400.38,399.43,399.75,4043.0
2023-08-14 13:30:00,399.78,401.32,399.78,400.27,8462.0,399.78,401.32,399.78,400.27,8462.0
2023-08-14 14:00:00,400.62,400.97,400.2,400.9,4267.0,400.62,400.97,400.2,400.9,4267.0
2023-08-14 14:30:00,400.99,402.33,400.68,402.33,5995.0,400.99,402.33,400.68,402.33,5995.0
2023-08-14 15:00:00,402.27,402.39,400.67,401.55,8413.0,402.27,402.39,400.67,401.55,8413.0
2023-08-14 15:30:00,401.56,402.92,401.47,402.5,44162.0,401.56,402.92,401.47,402.5,44162.0
2023-08-15 09:30:00,401.05,403.07,401.05,402.66,3909.0,401.05,403.07,401.05,402.66,3909.0
2023-08-15 10:00:00,401.01,401.01,399.07,399.07,3998.0,401.01,401.01,399.07,399.07,3998.0
2023-08-15 10:30:00,399.14,400.05,399.11,399.46,5974.0,399.14,400.05,399.11,399.46,5974.0
2023-08-15 11:00:00,399.88,399.88,398.84,399.33,2820.0,399.88,399.88,398.84,399.33,2820.0
2023-08-15 11:30:00,399.36,399.68,398.88,399.4,2425.0,399.36,399.68,398.88,399.4,2425.0
2023-08-15 12:00:00,399.42,399.5,398.83,399.24,8628.0,399.42,399.5,398.83,399.24,8628.0
2023-08-15 12:30:00,399.47,399.9,399.35,399.36,4171.0,399.47,399.9,399.35,399.36,4171.0
2023-08-15 13:00:00,399.35,399.35,398.62,398.98,1914.0,399.35,399.35,398.62,398.98,1914.0
2023-08-15 13:30:00,399.02,399.09,398.58,399.09,2043.0,399.02,399.09,398.58,399.09,2043.0
2023-08-15 14:00:00,399.07,400.07,399.07,399.97,2831.0,399.07,400.07,399.07,399.97,2831.0
2023-08-15 14:30:00,400.11,400.11,399.09,399.13,10563.0,400.11,400.11,399.09,399.13,10563.0
2023-08-15 15:00:00,399.13,399.47,398.67,399.17,5202.0,399.13,399.47,398.67,399.17,5202.0
2023-08-15 15:30:00,398.83,400.67,398.76,400.24,49758.0,398.83,400.67,398.76,400.24,49758.0
2023-08-16 09:30:00,398.61,402.85,398.61,399.84,3742.0,398.61,402.85,398.61,399.84,3742.0
2023-08-16 10:00:00,399.53,400.65,399.33,400.3,6114.0,399.53,400.65,399.33,400.3,6114.0
2023-08-16 10:30:00,400.22,401.53,399.32,401.53,3844.0,400.22,401.53,399.32,401.53,3844.0
2023-08-16 11:00:00,401.56,401.56,400.06,400.85,2957.0,401.56,401.56,400.06,400.85,2957.0
2023-08-16 11:30:00,400.68,400.77,400.17,400.53,4141.0,400.68,400.77,400.17,400.53,4141.0
2023-08-16 12:00:00,400.83,400.83,398.79,399.41,3984.0,400.83,400.83,398.79,399.41,3984.0
2023-08-16 12:30:00,399.56,399.65,398.51,399.15,2593.0,399.56,399.65,398.51,399.15,2593.0
2023-08-16 13:00:00,399.23,399.66,398.86,399.4,6829.0,399.23,399.66,398.86,399.4,6829.0
2023-08-16 13:30:00,399.19,400.13,399.18,399.92,6634.0,399.19,400.13,399.18,399.92,6634.0
2023-08-16 14:00:00,400.03,400.33,399.56,400.3,5319.0,400.03,400.33,399.56,400.3,5319.0
2023-08-16 14:30:00,400.15,401.02,400.15,400.57,6304.0,400.15,401.02,400.15,400.57,6304.0
2023-08-16 15:00:00,400.4,400.65,399.84,400.53,14731.0,400.4,400.65,399.84,400.53,14731.0
2023-08-16 15:30:00,400.32,401.62,400.32,400.79,88148.0,400.32,401.62,400.32,400.79,88148.0
2023-08-17 09:30:00,403.49,403.92,402.85,403.92,4366.0,403.49,403.92,402.85,403.92,4366.0
2023-08-17 10:00:00,403.92,404.32,403.11,404.32,2497.0,403.92,404.32,403.11,404.32,2497.0
2023-08-17 10:30:00,403.5,403.5,401.89,401.89,1486.0,403.5,403.5,401.89,401.89,1486.0
2023-08-17 11:00:00,401.99,401.99,400.45,401.14,4855.0,401.99,401.99,400.45,401.14,4855.0
2023-08-17 11:30:00,401.33,401.84,401.05,401.84,1803.0,401.33,401.84,401.05,401.84,1803.0
2023-08-17 12:00:00,401.75,402.88,401.44,402.71,2504.0,401.75,402.88,401.44,402.71,2504.0
2023-08-17 12:30:00,402.87,403.05,402.39,402.89,2148.0,402.87,403.05,402.39,402.89,2148.0
2023-08-17 13:00:00,403.16,403.16,401.73,402.21,4573.0,403.16,403.16,401.73,402.21,4573.0
2023-08-17 13:30:00,402.43,402.72,402.0,402.68,3143.0,402.43,402.72,402.0,402.68,3143.0
2023-08-17 14:00:00,402.67,403.12,402.1,402.38,6574.0,402.67,403.12,402.1,402.38,6574.0
2023-08-17 14:30:00,402.26,402.37,401.39,401.56,3302.0,402.26,402.37,401.39,401.56,3302.0
2023-08-17 15:00:00,401.35,401.63,400.11,401.53,13392.0,401.35,401.63,400.11,401.53,13392.0
2023-08-17 15:30:00,401.72,401.82,400.19,400.47,44314.0,401.72,401.82,400.19,400.47,44314.0
2023-08-18 09:30:00,396.82,401.5,395.62,401.43,13360.0,396.82,401.5,395.62,401.43,13360.0
2023-08-18 10:00:00,401.35,402.69,400.75,401.5,8289.0,401.35,402.69,400.75,401.5,8289.0
2023-08-18 10:30:00,401.75,402.89,401.26,402.6,4450.0,401.75,402.89,401.26,402.6,4450.0
2023-08-18 11:00:00,402.75,403.89,401.93,403.18,7565.0,402.75,403.89,401.93,403.18,7565.0
2023-08-18 11:30:00,403.3,403.83,402.59,403.83,4843.0,403.3,403.83,402.59,403.83,4843.0
2023-08-18 12:00:00,403.65,403.83,402.0,402.85,3600.0,403.65,403.83,402.0,402.85,3600.0
2023-08-18 12:30:00,402.94,403.35,402.52,403.12,6150.0,402.94,403.35,402.52,403.12,6150.0
2023-08-18 13:00:00,403.11,403.49,401.87,402.68,6020.0,403.11,403.49,401.87,402.68,6020.0
2023-08-18 13:30:00,402.61,403.09,402.5,402.75,4913.0,402.61,403.09,402.5,402.75,4913.0
2023-08-18 14:00:00,402.92,403.49,402.92,403.08,2149.0,402.92,403.49,402.92,403.08,2149.0
2023-08-18 14:30:00,402.92,403.46,402.62,403.25,7229.0,402.92,403.46,402.62,403.25,7229.0
2023-08-18 15:00:00,403.2,403.37,402.53,403.21,8340.0,403.2,403.37,402.53,403.21,8340.0
2023-08-18 15:30:00,403.0,404.27,402.94,403.57,31859.0,403.0,404.27,402.94,403.57,31859.0
2023-08-21 09:30:00,403.11,406.48,403.11,405.48,4208.0,403.11,406.48,403.11,405.48,4208.0
2023-08-21 10:00:00,405.12,405.45,402.61,403.28,6043.0,405.12,405.45,402.61,403.28,6043.0
2023-08-21 10:30:00,402.96,404.93,402.96,404.88,12239.0,402.96,404.93,402.96,404.88,12239.0
2023-08-21 11:00:00,404.87,404.87,404.11,404.19,3074.0,404.87,404.87,404.11,404.19,3074.0
2023-08-21 11:30:00,404.27,404.75,403.27,403.77,3825.0,404.27,404.75,403.27,403.77,3825.0
2023-08-21 12:00:00,403.72,403.83,403.23,403.68,7836.0,403.72,403.83,403.23,403.68,7836.0
2023-08-21 12:30:00,403.75,404.1,403.69,403.97,3355.0,403.75,404.1,403.69,403.97,3355.0
2023-08-21 13:00:00,404.18,404.36,404.0,404.19,2941.0,404.18,404.36,404.0,404.19,2941.0
2023-08-21 13:30:00,404.17,404.3,403.54,403.54,2835.0,404.17,404.3,403.54,403.54,2835.0
2023-08-21 14:00:00,403.49,404.21,403.47,403.73,6274.0,403.49,404.21,403.47,403.73,6274.0
2023-08-21 14:30:00,403.74,404.32,403.7,404.21,4473.0,403.74,404.32,403.7,404.21,4473.0
2023-08-21 15:00:00,404.23,404.81,404.23,404.48,5170.0,404.23,404.81,404.23,404.48,5170.0
2023-08-21 15:30:00,404.46,404.9,403.98,404.54,30476.0,404.46,404.9,403.98,404.54,30476.0
2023-08-22 09:30:00,405.59,407.37,405.59,406.95,6280.0,405.59,407.37,405.59,406.95,6280.0
2023-08-22 10:00:00,406.39,406.78,405.01,406.21,7163.0,406.39,406.78,405.01,406.21,7163.0
2023-08-22 10:30:00,405.63,405.63,403.97,404.8,6455.0,405.63,405.63,403.97,404.8,6455.0
2023-08-22 11:00:00,404.42,405.91,404.41,405.91,6529.0,404.42,405.91,404.41,405.91,6529.0
2023-08-22 11:30:00,405.69,405.93,405.45,405.92,3643.0,405.69,405.93,405.45,405.92,3643.0
2023-08-22 12:00:00,406.07,406.11,405.13,405.77,2993.0,406.07,406.11,405.13,405.77,2993.0
2023-08-22 12:30:00,405.81,406.15,405.56,405.8,3122.0,405.81,406.15,405.56,405.8,3122.0
2023-08-22 13:00:00,404.89,405.37,404.72,405.18,2215.0,404.89,405.37,404.72,405.18,2215.0
2023-08-22 13:30:00,405.17,405.5,404.93,405.33,3100.0,405.17,405.5,404.93,405.33,3100.0
2023-08-22 14:00:00,405.34,405.84,404.95,405.84,3907.0,405.34,405.84,404.95,405.84,3907.0
2023-08-22 14:30:00,406.11,406.63,405.94,406.63,3610.0,406.11,406.63,405.94,406.63,3610.0
2023-08-22 15:00:00,406.68,407.2,406.48,406.92,4906.0,406.68,407.2,406.48,406.92,4906.0
2023-08-22 15:30:00,407.06,407.38,406.04,406.25,33518.0,407.06,407.38,406.04,406.25,33518.0
2023-08-23 09:30:00,407.91,409.33,407.91,408.42,3090.0,407.91,409.33,407.91,408.42,3090.0
2023-08-23 10:00:00,409.47,409.47,407.61,407.61,4806.0,409.47,409.47,407.61,407.61,4806.0
2023-08-23 10:30:00,408.49,409.9,408.37,409.71,3526.0,408.49,409.9,408.37,409.71,3526.0
2023-08-23 11:00:00,409.75,409.75,408.67,409.48,6417.0,409.75,409.75,408.67,409.48,6417.0
2023-08-23 11:30:00,409.5,410.4,409.31,410.4,8154.0,409.5,410.4,409.31,410.4,8154.0
2023-08-23 12:00:00,410.71,411.27,410.21,410.6,5866.0,410.71,411.27,410.21,410.6,5866.0
2023-08-23 12:30:00,410.38,412.98,410.37,412.65,3115.0,410.38,412.98,410.37,412.65,3115.0
2023-08-23 13:00:00,412.74,412.91,412.49,412.91,2055.0,412.74,412.91,412.49,412.91,2055.0
2023-08-23 13:30:00,412.81,413.3,411.38,411.93,8755.0,412.81,413.3,411.38,411.93,8755.0
2023-08-23 14:00:00,411.5,411.82,411.14,411.53,10059.0,411.5,411.82,411.14,411.53,10059.0
2023-08-23 14:30:00,411.5,411.5,410.77,411.47,10090.0,411.5,411.5,410.77,411.47,10090.0
2023-08-23 15:00:00,411.6,411.72,411.3,411.48,6881.0,411.6,411.72,411.3,411.48,6881.0
2023-08-23 15:30:00,411.56,412.33,411.02,411.77,27851.0,411.56,412.33,411.02,411.77,27851.0
2023-08-24 09:30:00,411.73,413.59,408.93,412.4,7139.0,411.73,413.59,408.93,412.4,7139.0
2023-08-24 10:00:00,412.51,412.51,410.11,410.52,5523.0,412.51,412.51,410.11,410.52,5523.0
2023-08-24 10:30:00,410.49,411.23,410.02,410.34,4707.0,410.49,411.23,410.02,410.34,4707.0
2023-08-24 11:00:00,410.19,410.49,409.42,409.99,5000.0,410.19,410.49,409.42,409.99,5000.0
2023-08-24 11:30:00,410.04,410.47,409.49,409.93,5452.0,410.04,410.47,409.49,409.93,5452.0
2023-08-24 12:00:00,409.93,410.16,409.28,409.4,9089.0,409.93,410.16,409.28,409.4,9089.0
2023-08-24 12:30:00,409.39,409.64,405.81,405.97,9851.0,409.39,409.64,405.81,405.97,9851.0
2023-08-24 13:00:00,405.83,406.86,405.34,405.88,4711.0,405.83,406.86,405.34,405.88,4711.0
2023-08-24 13:30:00,405.89,405.9,404.65,405.41,6597.0,405.89,405.9,404.65,405.41,6597.0
2023-08-24 14:00:00,405.81,407.05,405.55,406.96,10254.0,405.81,407.05,405.55,406.96,10254.0
2023-08-24 14:30:00,406.9,407.24,405.88,406.2,11417.0,406.9,407.24,405.88,406.2,11417.0
2023-08-24 15:00:00,405.93,407.86,405.9,407.03,8521.0,405.93,407.86,405.9,407.03,8521.0
2023-08-24 15:30:00,407.08,407.49,405.65,406.01,27547.0,407.08,407.49,405.65,406.01,27547.0
2023-08-25 09:30:00,407.89,409.35,406.65,407.89,86807.0,407.89,409.35,406.65,407.89,86807.0
2023-08-25 10:00:00,407.79,409.48,407.0,407.37,2631.0,407.79,409.48,407.0,407.37,2631.0
2023-08-25 10:30:00,407.3,408.22,405.75,406.63,6952.0,407.3,408.22,405.75,406.63,6952.0
2023-08-25 11:00:00,407.45,407.78,406.6,407.64,5300.0,407.45,407.78,406.6,407.64,5300.0
2023-08-25 11:30:00,407.44,407.97,406.86,407.03,1318.0,407.44,407.97,406.86,407.03,1318.0
2023-08-25 12:00:00,407.33,408.51,407.22,408.51,1400.0,407.33,408.51,407.22,408.51,1400.0
2023-08-25 12:30:00,408.52,408.58,408.16,408.35,1200.0,408.52,408.58,408.16,408.35,1200.0
2023-08-25 13:00:00,409.13,409.55,408.71,408.71,1291.0,409.13,409.55,408.71,408.71,1291.0
2023-08-25 13:30:00,408.96,409.16,408.14,408.99,1641.0,408.96,409.16,408.14,408.99,1641.0
2023-08-25 14:00:00,409.19,409.19,408.26,408.78,2664.0,409.19,409.19,408.26,408.78,2664.0
2023-08-25 14:30:00,408.78,409.68,408.46,409.68,2958.0,408.78,409.68,408.46,409.68,2958.0
2023-08-25 15:00:00,410.0,410.18,409.46,410.04,3824.0,410.0,410.18,409.46,410.04,3824.0
2023-08-25 15:30:00,410.41,410.55,408.4,408.56,18056.0,410.41,410.55,408.4,408.56,18056.0
2023-08-28 09:30:00,410.14,412.83,409.9,410.69,6450.0,410.14,412.83,409.9,410.69,6450.0
2023-08-28 10:00:00,411.57,412.63,411.26,412.03,6528.0,411.57,412.63,411.26,412.03,6528.0
2023-08-28 10:30:00,412.28,413.09,412.01,413.09,2238.0,412.28,413.09,412.01,413.09,2238.0
2023-08-28 11:00:00,413.1,413.69,412.36,413.64,3564.0,413.1,413.69,412.36,413.64,3564.0
2023-08-28 11:30:00,413.58,414.2,412.37,413.39,7595.0,413.58,414.2,412.37,413.39,7595.0
2023-08-28 12:00:00,413.46,413.85,413.2,413.85,3400.0,413.46,413.85,413.2,413.85,3400.0
2023-08-28 12:30:00,413.66,414.34,413.58,414.34,4951.0,413.66,414.34,413.58,414.34,4951.0
2023-08-28 13:00:00,414.71,415.42,414.7,415.22,12326.0,414.71,415.42,414.7,415.22,12326.0
2023-08-28 13:30:00,415.12,415.57,414.98,415.05,8028.0,415.12,415.57,414.98,415.05,8028.0
2023-08-28 14:00:00,414.77,415.43,414.72,415.42,6110.0,414.77,415.43,414.72,415.42,6110.0
2023-08-28 14:30:00,415.4,416.41,415.39,416.35,6324.0,415.4,416.41,415.39,416.35,6324.0
2023-08-28 15:00:00,416.22,416.37,415.69,416.29,9243.0,416.22,416.37,415.69,416.29,9243.0
2023-08-28 15:30:00,416.04,417.39,415.82,416.03,29905.0,416.04,417.39,415.82,416.03,29905.0
2023-08-29 09:30:00,416.13,416.47,413.58,414.75,50828.0,416.13,416.47,413.58,414.75,50828.0
2023-08-29 10:00:00,415.55,416.25,414.33,415.25,4600.0,415.55,416.25,414.33,415.25,4600.0
2023-08-29 10:30:00,415.78,416.5,414.98,415.7,7319.0,415.78,416.5,414.98,415.7,7319.0
2023-08-29 11:00:00,415.75,416.51,415.44,416.51,3440.0,415.75,416.51,415.44,416.51,3440.0
2023-08-29 11:30:00,416.14,416.77,415.76,416.17,3145.0,416.14,416.77,415.76,416.17,3145.0
2023-08-29 12:00:00,416.24,417.14,415.86,416.81,2910.0,416.24,417.14,415.86,416.81,2910.0
2023-08-29 12:30:00,416.77,416.78,415.55,416.27,6987.0,416.77,416.78,415.55,416.27,6987.0
2023-08-29 13:00:00,416.86,416.92,416.24,416.68,2618.0,416.86,416.92,416.24,416.68,2618.0
2023-08-29 13:30:00,416.9,417.08,415.79,416.19,3136.0,416.9,417.08,415.79,416.19,3136.0
2023-08-29 14:00:00,415.9,416.12,415.05,415.99,4890.0,415.9,416.12,415.05,415.99,4890.0
2023-08-29 14:30:00,416.14,417.08,416.14,416.71,3730.0,416.14,417.08,416.14,416.71,3730.0
2023-08-29 15:00:00,416.58,417.42,416.51,417.42,2849.0,416.58,417.42,416.51,417.42,2849.0
2023-08-29 15:30:00,417.29,418.08,416.99,417.91,14735.0,417.29,418.08,416.99,417.91,14735.0
2023-08-30 09:30:00,416.22,421.88,413.39,421.55,15184.0,416.22,421.88,413.39,421.55,15184.0
2023-08-30 10:00:00,421.41,421.84,419.24,419.57,8009.0,421.41,421.84,419.24,419.57,8009.0
2023-08-30 10:30:00,419.55,419.99,418.6,419.65,4954.0,419.55,419.99,418.6,419.65,4954.0
2023-08-30 11:00:00,419.66,419.68,418.71,418.82,1500.0,419.66,419.68,418.71,418.82,1500.0
2023-08-30 11:30:00,419.08,419.59,418.24,418.24,4061.0,419.08,419.59,418.24,418.24,4061.0
2023-08-30 12:00:00,418.81,419.79,418.81,419.34,1610.0,418.81,419.79,418.81,419.34,1610.0
2023-08-30 12:30:00,419.57,420.07,419.37,419.37,2308.0,419.57,420.07,419.37,419.37,2308.0
2023-08-30 13:00:00,419.05,419.05,418.0,418.9,4007.0,419.05,419.05,418.0,418.9,4007.0
2023-08-30 13:30:00,418.72,418.86,418.28,418.28,1801.0,418.72,418.86,418.28,418.28,1801.0
2023-08-30 14:00:00,418.11,418.93,418.11,418.93,2413.0,418.11,418.93,418.11,418.93,2413.0
2023-08-30 14:30:00,418.92,419.57,418.74,419.25,18248.0,418.92,419.57,418.74,419.25,18248.0
2023-08-30 15:00:00,419.53,419.98,419.45,419.73,3446.0,419.53,419.98,419.45,419.73,3446.0
2023-08-30 15:30:00,419.79,420.23,419.22,420.1,15744.0,419.79,420.23,419.22,420.1,15744.0
2023-08-31 09:30:00,421.3,421.82,418.93,420.77,5423.0,421.3,421.82,418.93,420.77,5423.0
2023-08-31 10:00:00,420.75,420.84,419.03,419.93,10166.0,420.75,420.84,419.03,419.93,10166.0
2023-08-31 10:30:00,419.48,420.76,419.48,420.61,19728.0,419.48,420.76,419.48,420.61,19728.0
2023-08-31 11:00:00,420.91,421.22,419.56,420.04,5924.0,420.91,421.22,419.56,420.04,5924.0
2023-08-31 11:30:00,419.51,420.48,419.51,420.29,3310.0,419.51,420.48,419.51,420.29,3310.0
2023-08-31 12:00:00,420.0,421.11,420.0,420.79,3386.0,420.0,421.11,420.0,420.79,3386.0
2023-08-31 12:30:00,420.43,420.71,419.95,419.95,4614.0,420.43,420.71,419.95,419.95,4614.0
2023-08-31 13:00:00,419.6,420.72,419.46,420.41,4057.0,419.6,420.72,419.46,420.41,4057.0
2023-08-31 13:30:00,420.61,421.13,420.07,420.26,3347.0,420.61,421.13,420.07,420.26,3347.0
2023-08-31 14:00:00,420.36,420.61,418.71,419.34,14293.0,420.36,420.61,418.71,419.34,14293.0
2023-08-31 14:30:00,419.43,419.95,418.36,419.13,12461.0,419.43,419.95,418.36,419.13,12461.0
2023-08-31 15:00:00,419.45,420.0,418.87,419.44,7124.0,419.45,420.0,418.87,419.44,7124.0
2023-08-31 15:30:00,419.58,420.09,418.18,418.3,31345.0,419.58,420.09,418.18,418.3,31345.0
2023-09-01 09:30:00,420.28,421.04,418.72,420.69,12537.0,420.28,421.04,418.72,420.69,12537.0
2023-09-01 10:00:00,420.73,423.59,420.34,423.0,23629.0,420.73,423.59,420.34,423.0,23629.0
2023-09-01 10:30:00,423.12,423.46,420.54,420.7,4664.0,423.12,423.46,420.54,420.7,4664.0
2023-09-01 11:00:00,420.02,421.64,420.02,421.0,3249.0,420.02,421.64,420.02,421.0,3249.0
2023-09-01 11:30:00,420.51,420.54,419.03,419.54,8276.0,420.51,420.54,419.03,419.54,8276.0
2023-09-01 12:00:00,419.51,420.19,419.28,419.28,2841.0,419.51,420.19,419.28,419.28,2841.0
2023-09-01 12:30:00,419.32,419.5,418.47,419.42,14327.0,419.32,419.5,418.47,419.42,14327.0
2023-09-01 13:00:00,419.86,420.35,419.86,420.35,1602.0,419.86,420.35,419.86,420.35,1602.0
2023-09-01 13:30:00,420.57,420.66,419.01,420.5,3881.0,420.57,420.66,419.01,420.5,3881.0
2023-09-01 14:00:00,420.35,420.59,419.45,419.51,2140.0,420.35,420.59,419.45,419.51,2140.0
2023-09-01 14:30:00,419.4,420.45,419.18,419.94,5129.0,419.4,420.45,419.18,419.94,5129.0
2023-09-01 15:00:00,419.61,420.31,419.52,420.12,3321.0,419.61,420.31,419.52,420.12,3321.0
2023-09-01 15:30:00,420.21,420.67,418.8,420.37,30712.0,420.21,420.67,418.8,420.37,30712.0
2023-09-05 09:30:00,421.59,421.59,416.49,417.08,12587.0,421.59,421.59,416.49,417.08,12587.0
2023-09-05 10:00:00,416.21,417.42,414.7,415.44,5382.0,416.21,417.42,414.7,415.44,5382.0
2023-09-05 10:30:00,415.44,417.56,414.7,417.14,7537.0,415.44,417.56,414.7,417.14,7537.0
2023-09-05 11:00:00,417.24,418.47,417.22,418.44,8063.0,417.24,418.47,417.22,418.44,8063.0
2023-09-05 11:30:00,418.5,418.86,418.05,418.51,3418.0,418.5,418.86,418.05,418.51,3418.0
2023-09-05 12:00:00,417.99,418.39,417.13,418.39,3498.0,417.99,418.39,417.13,418.39,3498.0
2023-09-05 12:30:00,418.5,418.5,417.25,417.44,6241.0,418.5,418.5,417.25,417.44,6241.0
2023-09-05 13:00:00,417.27,417.28,416.13,416.14,4010.0,417.27,417.28,416.13,416.14,4010.0
2023-09-05 13:30:00,416.05,416.11,414.7,415.76,3724.0,416.05,416.11,414.7,415.76,3724.0
2023-09-05 14:00:00,415.75,415.88,414.83,415.05,4507.0,415.75,415.88,414.83,415.05,4507.0
2023-09-05 14:30:00,415.05,415.84,414.87,415.64,18897.0,415.05,415.84,414.87,415.64,18897.0
2023-09-05 15:00:00,415.81,415.89,414.82,414.82,5357.0,415.81,415.89,414.82,414.82,5357.0
2023-09-05 15:30:00,414.71,414.74,412.78,412.88,31436.0,414.71,414.74,412.78,412.88,31436.0
2023-09-06 09:30:00,412.52,415.18,411.11,413.62,2932.0,412.52,415.18,411.11,413.62,2932.0
2023-09-06 10:00:00,413.94,415.16,413.51,414.72,2900.0,413.94,415.16,413.51,414.72,2900.0
2023-09-06 10:30:00,414.66,415.06,414.29,414.48,2600.0,414.66,415.06,414.29,414.48,2600.0
2023-09-06 11:00:00,414.71,414.96,414.1,414.92,7389.0,414.71,414.96,414.1,414.92,7389.0
2023-09-06 11:30:00,415.04,415.04,413.44,413.52,3431.0,415.04,415.04,413.44,413.52,3431.0
2023-09-06 12:00:00,413.44,414.29,412.42,412.75,6443.0,413.44,414.29,412.42,412.75,6443.0
2023-09-06 12:30:00,412.68,413.25,411.33,411.42,3572.0,412.68,413.25,411.33,411.42,3572.0
2023-09-06 13:00:00,411.43,412.18,411.42,412.09,4060.0,411.43,412.18,411.42,412.09,4060.0
2023-09-06 13:30:00,412.15,413.39,411.95,413.19,3507.0,412.15,413.39,411.95,413.19,3507.0
2023-09-06 14:00:00,412.96,413.11,412.52,412.89,3310.0,412.96,413.11,412.52,412.89,3310.0
2023-09-06 14:30:00,412.85,413.37,412.38,413.37,7141.0,412.85,413.37,412.38,413.37,7141.0
2023-09-06 15:00:00,413.35,413.42,412.66,413.42,5168.0,413.35,413.42,412.66,413.42,5168.0
2023-09-06 15:30:00,413.25,414.55,413.03,414.02,38574.0,413.25,414.55,413.03,414.02,38574.0
2023-09-07 09:30:00,411.71,413.24,410.53,410.53,6994.0,411.71,413.24,410.53,410.53,6994.0
2023-09-07 10:00:00,410.47,410.6,408.14,408.38,8228.0,410.47,410.6,408.14,408.38,8228.0
2023-09-07 10:30:00,408.34,409.67,407.71,407.94,11578.0,408.34,409.67,407.71,407.94,11578.0
2023-09-07 11:00:00,407.65,409.34,407.65,409.34,3211.0,407.65,409.34,407.65,409.34,3211.0
2023-09-07 11:30:00,409.47,409.9,408.61,408.97,3667.0,409.47,409.9,408.61,408.97,3667.0
2023-09-07 12:00:00,408.8,410.58,408.79,410.49,2076.0,408.8,410.58,408.79,410.49,2076.0
2023-09-07 12:30:00,410.93,411.21,410.43,411.06,3034.0,410.93,411.21,410.43,411.06,3034.0
2023-09-07 13:00:00,411.22,411.39,410.68,411.22,3100.0,411.22,411.39,410.68,411.22,3100.0
2023-09-07 13:30:00,411.09,411.45,410.43,411.01,2623.0,411.09,411.45,410.43,411.01,2623.0
2023-09-07 14:00:00,410.86,411.09,409.84,410.54,10304.0,410.86,411.09,409.84,410.54,10304.0
2023-09-07 14:30:00,410.93,410.93,410.02,410.86,3828.0,410.93,410.93,410.02,410.86,3828.0
2023-09-07 15:00:00,411.07,411.07,410.15,410.77,4777.0,411.07,411.07,410.15,410.77,4777.0
2023-09-07 15:30:00,410.94,411.28,409.5,410.02,45611.0,410.94,411.28,409.5,410.02,45611.0
2023-09-08 09:30:00,410.21,413.0,408.71,409.37,3428.0,410.21,413.0,408.71,409.37,3428.0
2023-09-08 10:00:00,409.87,410.79,409.86,409.94,2200.0,409.87,410.79,409.86,409.94,2200.0
2023-09-08 10:30:00,409.98,410.69,409.78,409.96,2500.0,409.98,410.69,409.78,409.96,2500.0
2023-09-08 11:00:00,409.94,410.06,407.0,407.65,9873.0,409.94,410.06,407.0,407.65,9873.0
2023-09-08 11:30:00,407.9,407.9,406.17,407.53,10081.0,407.9,407.9,406.17,407.53,10081.0
2023-09-08 12:00:00,407.93,409.26,407.05,409.25,10453.0,407.93,409.26,407.05,409.25,10453.0
2023-09-08 12:30:00,408.85,409.26,407.47,407.78,8792.0,408.85,409.26,407.47,407.78,8792.0
2023-09-08 13:00:00,407.75,408.95,407.5,408.09,12196.0,407.75,408.95,407.5,408.09,12196.0
2023-09-08 13:30:00,408.6,409.01,407.56,409.01,17139.0,408.6,409.01,407.56,409.01,17139.0
2023-09-08 14:00:00,409.01,410.57,408.51,410.2,6517.0,409.01,410.57,408.51,410.2,6517.0
2023-09-08 14:30:00,410.21,410.63,409.18,409.25,11607.0,410.21,410.63,409.18,409.25,11607.0
2023-09-08 15:00:00,409.06,409.94,408.71,409.87,14798.0,409.06,409.94,408.71,409.87,14798.0
2023-09-08 15:30:00,409.66,410.94,409.53,410.22,39979.0,409.66,410.94,409.53,410.22,39979.0
2023-09-11 09:30:00,411.08,411.43,405.88,406.04,10697.0,411.08,411.43,405.88,406.04,10697.0
2023-09-11 10:00:00,405.97,405.97,403.68,404.19,10502.0,405.97,405.97,403.68,404.19,10502.0
2023-09-11 10:30:00,404.09,404.7,401.44,401.52,12872.0,404.09,404.7,401.44,401.52,12872.0
2023-09-11 11:00:00,401.62,404.42,400.6,404.42,6531.0,401.62,404.42,400.6,404.42,6531.0
2023-09-11 11:30:00,404.37,404.81,404.12,404.81,1301.0,404.37,404.81,404.12,404.81,1301.0
2023-09-11 12:00:00,405.24,406.16,405.1,405.9,3720.0,405.24,406.16,405.1,405.9,3720.0
2023-09-11 12:30:00,406.13,406.8,405.87,406.56,17131.0,406.13,406.8,405.87,406.56,17131.0
2023-09-11 13:00:00,406.56,407.99,406.29,407.96,6654.0,406.56,407.99,406.29,407.96,6654.0
2023-09-11 13:30:00,408.24,410.05,408.24,408.81,16976.0,408.24,410.05,408.24,408.81,16976.0
2023-09-11 14:00:00,409.04,409.61,408.19,408.39,6058.0,409.04,409.61,408.19,408.39,6058.0
2023-09-11 14:30:00,408.46,409.18,408.42,409.18,5506.0,408.46,409.18,408.42,409.18,5506.0
2023-09-11 15:00:00,409.04,409.08,408.27,408.33,7021.0,409.04,409.08,408.27,408.33,7021.0
2023-09-11 15:30:00,408.29,409.85,408.18,409.36,36206.0,408.29,409.85,408.18,409.36,36206.0
2023-09-12 09:30:00,407.47,407.96,405.93,406.61,16886.0,407.47,407.96,405.93,406.61,16886.0
2023-09-12 10:00:00,406.62,408.47,406.6,408.47,8717.0,406.62,408.47,406.6,408.47,8717.0
2023-09-12 10:30:00,408.23,408.45,406.35,407.91,6300.0,408.23,408.45,406.35,407.91,6300.0
2023-09-12 11:00:00,407.81,409.39,406.99,409.17,3895.0,407.81,409.39,406.99,409.17,3895.0
2023-09-12 11:30:00,409.42,410.13,409.1,409.1,2100.0,409.42,410.13,409.1,409.1,2100.0
2023-09-12 12:00:00,409.01,410.66,409.01,410.6,3133.0,409.01,410.66,409.01,410.6,3133.0
2023-09-12 12:30:00,410.35,410.91,410.06,410.79,4021.0,410.35,410.91,410.06,410.79,4021.0
2023-09-12 13:00:00,410.61,411.66,410.61,411.66,2928.0,410.61,411.66,410.61,411.66,2928.0
2023-09-12 13:30:00,412.25,412.25,410.65,411.49,4578.0,412.25,412.25,410.65,411.49,4578.0
2023-09-12 14:00:00,411.27,411.46,409.84,410.81,8843.0,411.27,411.46,409.84,410.81,8843.0
2023-09-12 14:30:00,410.79,410.81,410.36,410.78,3723.0,410.79,410.81,410.36,410.78,3723.0
2023-09-12 15:00:00,410.78,411.52,407.98,409.17,18579.0,410.78,411.52,407.98,409.17,18579.0
2023-09-12 15:30:00,409.12,409.88,407.9,408.99,37339.0,409.12,409.88,407.9,408.99,37339.0
2023-09-13 09:30:00,409.13,409.13,407.34,408.38,2313.0,409.13,409.13,407.34,408.38,2313.0
2023-09-13 10:00:00,407.82,408.66,407.31,408.6,5079.0,407.82,408.66,407.31,408.6,5079.0
2023-09-13 10:30:00,408.54,408.99,408.43,408.75,5317.0,408.54,408.99,408.43,408.75,5317.0
2023-09-13 11:00:00,408.65,409.55,408.6,409.55,6185.0,408.65,409.55,408.6,409.55,6185.0
2023-09-13 11:30:00,409.71,409.71,407.53,407.53,30835.0,409.71,409.71,407.53,407.53,30835.0
2023-09-13 12:00:00,406.96,407.68,405.95,406.35,9604.0,406.96,407.68,405.95,406.35,9604.0
2023-09-13 12:30:00,406.28,407.14,405.78,406.77,3302.0,406.28,407.14,405.78,406.77,3302.0
2023-09-13 13:00:00,406.72,407.55,406.69,407.55,1655.0,406.72,407.55,406.69,407.55,1655.0
2023-09-13 13:30:00,407.39,408.3,406.51,406.51,3410.0,407.39,408.3,406.51,406.51,3410.0
2023-09-13 14:00:00,406.0,406.22,405.55,405.68,1500.0,406.0,406.22,405.55,405.68,1500.0
2023-09-13 14:30:00,405.93,405.93,405.36,405.36,3581.0,405.93,405.93,405.36,405.36,3581.0
2023-09-13 15:00:00,405.42,407.21,405.41,407.21,18108.0,405.42,407.21,405.41,407.21,18108.0
2023-09-13 15:30:00,407.54,410.35,407.54,409.01,28299.0,407.54,410.35,407.54,409.01,28299.0
2023-09-14 09:30:00,411.3,411.3,407.28,408.14,5190.0,411.3,411.3,407.28,408.14,5190.0
2023-09-14 10:00:00,408.14,409.41,407.56,408.41,7575.0,408.14,409.41,407.56,408.41,7575.0
2023-09-14 10:30:00,408.64,410.19,408.43,410.0,6972.0,408.64,410.19,408.43,410.0,6972.0
2023-09-14 11:00:00,410.3,410.97,409.3,410.87,22539.0,410.3,410.97,409.3,410.87,22539.0
2023-09-14 11:30:00,410.97,412.44,410.96,412.14,4832.0,410.97,412.44,410.96,412.14,4832.0
2023-09-14 12:00:00,412.11,412.67,411.44,412.32,4994.0,412.11,412.67,411.44,412.32,4994.0
2023-09-14 12:30:00,412.12,414.32,412.03,414.05,6265.0,412.12,414.32,412.03,414.05,6265.0
2023-09-14 13:00:00,413.54,413.95,413.05,413.06,2910.0,413.54,413.95,413.05,413.06,2910.0
2023-09-14 13:30:00,412.97,414.56,412.82,414.0,6860.0,412.97,414.56,412.82,414.0,6860.0
2023-09-14 14:00:00,414.0,415.08,413.77,414.15,6113.0,414.0,415.08,413.77,414.15,6113.0
2023-09-14 14:30:00,413.86,414.99,413.7,414.41,4850.0,413.86,414.99,413.7,414.41,4850.0
2023-09-14 15:00:00,414.35,414.38,413.52,413.53,5928.0,414.35,414.38,413.52,413.53,5928.0
2023-09-14 15:30:00,413.33,416.63,413.22,415.83,58238.0,413.33,416.63,413.22,415.83,58238.0
2023-09-15 09:30:00,418.09,420.0,412.82,419.65,54297.0,418.09,420.0,412.82,419.65,54297.0
2023-09-15 10:00:00,418.11,418.96,416.33,416.49,6413.0,418.11,418.96,416.33,416.49,6413.0
2023-09-15 10:30:00,416.67,416.8,414.8,414.8,10840.0,416.67,416.8,414.8,414.8,10840.0
2023-09-15 11:00:00,415.14,415.74,414.32,414.68,10140.0,415.14,415.74,414.32,414.68,10140.0
2023-09-15 11:30:00,415.04,415.75,414.56,415.37,7534.0,415.04,415.75,414.56,415.37,7534.0
2023-09-15 12:00:00,415.52,415.71,414.85,415.23,4444.0,415.52,415.71,414.85,415.23,4444.0
2023-09-15 12:30:00,415.22,416.27,415.09,415.6,7814.0,415.22,416.27,415.09,415.6,7814.0
2023-09-15 13:00:00,415.81,417.27,415.51,417.0,3682.0,415.81,417.27,415.51,417.0,3682.0
2023-09-15 13:30:00,416.84,418.07,416.53,417.49,3400.0,416.84,418.07,416.53,417.49,3400.0
2023-09-15 14:00:00,417.47,418.13,415.93,415.99,7975.0,417.47,418.13,415.93,415.99,7975.0
2023-09-15 14:30:00,416.14,417.6,416.02,417.6,5787.0,416.14,417.6,416.02,417.6,5787.0
2023-09-15 15:00:00,417.36,417.87,416.9,417.79,9442.0,417.36,417.87,416.9,417.79,9442.0
2023-09-15 15:30:00,417.85,418.04,414.82,415.04,30912.0,417.85,418.04,414.82,415.04,30912.0
2023-09-18 09:30:00,415.46,417.73,415.37,415.97,10281.0,415.46,417.73,415.37,415.97,10281.0
2023-09-18 10:00:00,416.34,416.39,412.98,414.61,7358.0,416.34,416.39,412.98,414.61,7358.0
2023-09-18 10:30:00,415.07,416.35,414.81,414.81,5168.0,415.07,416.35,414.81,414.81,5168.0
2023-09-18 11:00:00,415.45,416.13,415.03,415.54,1832.0,415.45,416.13,415.03,415.54,1832.0
2023-09-18 11:30:00,416.07,417.32,415.42,417.05,22498.0,416.07,417.32,415.42,417.05,22498.0
2023-09-18 12:00:00,417.31,419.34,417.31,419.34,10601.0,417.31,419.34,417.31,419.34,10601.0
2023-09-18 12:30:00,419.62,420.3,419.23,420.3,14596.0,419.62,420.3,419.23,420.3,14596.0
2023-09-18 13:00:00,420.64,420.9,419.42,420.19,5495.0,420.64,420.9,419.42,420.19,5495.0
2023-09-18 13:30:00,419.89,420.18,419.56,420.16,3590.0,419.89,420.18,419.56,420.16,3590.0
2023-09-18 14:00:00,420.16,420.9,419.74,420.9,7634.0,420.16,420.9,419.74,420.9,7634.0
2023-09-18 14:30:00,420.87,421.28,420.49,420.69,3156.0,420.87,421.28,420.49,420.69,3156.0
2023-09-18 15:00:00,420.66,421.0,420.11,420.37,5423.0,420.66,421.0,420.11,420.37,5423.0
2023-09-18 15:30:00,420.47,420.55,419.43,419.99,51642.0,420.47,420.55,419.43,419.99,51642.0
2023-09-19 09:30:00,420.15,421.1,418.5,419.28,31236.0,420.15,421.1,418.5,419.28,31236.0
2023-09-19 10:00:00,420.4,420.49,418.56,419.49,41376.0,420.4,420.49,418.56,419.49,41376.0
2023-09-19 10:30:00,419.34,419.79,419.14,419.42,5999.0,419.34,419.79,419.14,419.42,5999.0
2023-09-19 11:00:00,419.13,419.9,419.03,419.54,7184.0,419.13,419.9,419.03,419.54,7184.0
2023-09-19 11:30:00,419.54,420.17,419.14,419.82,3340.0,419.54,420.17,419.14,419.82,3340.0
2023-09-19 12:00:00,419.52,420.46,419.2,419.2,13748.0,419.52,420.46,419.2,419.2,13748.0
2023-09-19 12:30:00,419.69,419.69,418.79,419.61,2977.0,419.69,419.69,418.79,419.61,2977.0
2023-09-19 13:00:00,419.52,420.1,419.32,419.33,4561.0,419.52,420.1,419.32,419.33,4561.0
2023-09-19 13:30:00,419.52,420.39,419.49,420.26,7163.0,419.52,420.39,419.49,420.26,7163.0
2023-09-19 14:00:00,420.07,421.56,420.07,421.54,13145.0,420.07,421.56,420.07,421.54,13145.0
2023-09-19 14:30:00,421.67,422.74,421.47,422.73,5210.0,421.67,422.74,421.47,422.73,5210.0
2023-09-19 15:00:00,423.02,423.4,422.63,423.11,5475.0,423.02,423.4,422.63,423.11,5475.0
2023-09-19 15:30:00,423.13,423.13,421.78,421.98,25864.0,423.13,423.13,421.78,421.98,25864.0
2023-09-20 09:30:00,423.82,424.92,423.09,424.55,4383.0,423.82,424.92,423.09,424.55,4383.0
2023-09-20 10:00:00,424.7,424.94,423.81,424.23,4749.0,424.7,424.94,423.81,424.23,4749.0
2023-09-20 10:30:00,424.12,424.13,422.96,423.98,2866.0,424.12,424.13,422.96,423.98,2866.0
2023-09-20 11:00:00,424.52,424.93,424.52,424.92,2322.0,424.52,424.93,424.52,424.92,2322.0
2023-09-20 11:30:00,425.13,425.61,424.72,424.93,2926.0,425.13,425.61,424.72,424.93,2926.0
2023-09-20 12:00:00,424.87,426.17,424.72,426.06,4990.0,424.87,426.17,424.72,426.06,4990.0
2023-09-20 12:30:00,426.05,426.05,424.59,424.73,4990.0,426.05,426.05,424.59,424.73,4990.0
2023-09-20 13:00:00,424.77,425.05,424.37,424.83,2428.0,424.77,425.05,424.37,424.83,2428.0
2023-09-20 13:30:00,423.94,424.24,423.01,424.01,4949.0,423.94,424.24,423.01,424.01,4949.0
2023-09-20 14:00:00,423.68,423.7,421.0,422.93,7055.0,423.68,423.7,421.0,422.93,7055.0
2023-09-20 14:30:00,422.34,423.25,421.0,421.16,2929.0,422.34,423.25,421.0,421.16,2929.0
2023-09-20 15:00:00,420.5,421.07,420.13,420.63,6715.0,420.5,421.07,420.13,420.63,6715.0
2023-09-20 15:30:00,420.36,420.36,418.51,419.09,39608.0,420.36,420.36,418.51,419.09,39608.0
2023-09-21 09:30:00,416.34,416.34,414.0,414.99,16234.0,416.34,416.34,414.0,414.99,16234.0
2023-09-21 10:00:00,414.0,415.24,412.85,413.33,9300.0,414.0,415.24,412.85,413.33,9300.0
2023-09-21 10:30:00,413.94,414.14,412.92,413.45,3104.0,413.94,414.14,412.92,413.45,3104.0
2023-09-21 11:00:00,413.24,413.97,412.69,413.61,5538.0,413.24,413.97,412.69,413.61,5538.0
2023-09-21 11:30:00,413.4,414.13,413.36,413.64,2819.0,413.4,414.13,413.36,413.64,2819.0
2023-09-21 12:00:00,413.46,413.49,412.68,413.46,5300.0,413.46,413.49,412.68,413.46,5300.0
2023-09-21 12:30:00,413.06,413.47,412.06,412.06,1927.0,413.06,413.47,412.06,412.06,1927.0
2023-09-21 13:00:00,412.44,414.21,412.44,413.93,3502.0,412.44,414.21,412.44,413.93,3502.0
2023-09-21 13:30:00,413.71,414.51,413.43,414.48,14831.0,413.71,414.51,413.43,414.48,14831.0
2023-09-21 14:00:00,414.06,414.43,413.69,414.43,1800.0,414.06,414.43,413.69,414.43,1800.0
2023-09-21 14:30:00,414.31,414.8,414.07,414.41,5162.0,414.31,414.8,414.07,414.41,5162.0
2023-09-21 15:00:00,414.35,414.85,414.1,414.69,8036.0,414.35,414.85,414.1,414.69,8036.0
2023-09-21 15:30:00,414.34,415.46,414.02,414.75,91961.0,414.34,415.46,414.02,414.75,91961.0
2023-09-22 09:30:00,414.95,417.68,412.07,415.44,9846.0,414.95,417.68,412.07,415.44,9846.0
2023-09-22 10:00:00,415.21,416.78,415.14,415.66,6183.0,415.21,416.78,415.14,415.66,6183.0
2023-09-22 10:30:00,416.39,418.1,416.39,417.58,8846.0,416.39,418.1,416.39,417.58,8846.0
2023-09-22 11:00:00,417.52,418.34,417.2,418.02,6063.0,417.52,418.34,417.2,418.02,6063.0
2023-09-22 11:30:00,418.41,418.41,416.95,417.28,3913.0,418.41,418.41,416.95,417.28,3913.0
2023-09-22 12:00:00,417.01,418.38,416.83,417.83,7720.0,417.01,418.38,416.83,417.83,7720.0
2023-09-22 12:30:00,417.84,418.78,417.79,418.31,6701.0,417.84,418.78,417.79,418.31,6701.0
2023-09-22 13:00:00,418.56,419.84,418.11,418.71,3613.0,418.56,419.84,418.11,418.71,3613.0
2023-09-22 13:30:00,418.46,418.54,417.02,417.9,7478.0,418.46,418.54,417.02,417.9,7478.0
2023-09-22 14:00:00,417.94,417.97,417.46,417.56,10380.0,417.94,417.97,417.46,417.56,10380.0
2023-09-22 14:30:00,417.56,418.49,417.19,417.56,21618.0,417.56,418.49,417.19,417.56,21618.0
2023-09-22 15:00:00,417.31,419.81,417.31,419.77,13241.0,417.31,419.81,417.31,419.77,13241.0
2023-09-22 15:30:00,419.53,419.71,416.5,417.79,37358.0,419.53,419.71,416.5,417.79,37358.0
2023-09-25 09:30:00,416.19,419.0,416.19,417.35,3535.0,416.19,419.0,416.19,417.35,3535.0
2023-09-25 10:00:00,417.49,417.69,414.99,415.05,4722.0,417.49,417.69,414.99,415.05,4722.0
2023-09-25 10:30:00,415.0,416.47,414.76,416.09,17155.0,415.0,416.47,414.76,416.09,17155.0
2023-09-25 11:00:00,416.36,418.52,416.36,417.88,10538.0,416.36,418.52,416.36,417.88,10538.0
2023-09-25 11:30:00,418.03,418.03,417.23,417.23,2609.0,418.03,418.03,417.23,417.23,2609.0
2023-09-25 12:00:00,417.38,417.83,416.99,417.43,2850.0,417.38,417.83,416.99,417.43,2850.0
2023-09-25 12:30:00,417.42,417.71,417.1,417.7,5600.0,417.42,417.71,417.1,417.7,5600.0
2023-09-25 13:00:00,417.67,417.95,416.54,416.61,4017.0,417.67,417.95,416.54,416.61,4017.0
2023-09-25 13:30:00,416.46,416.77,414.77,414.95,5265.0,416.46,416.77,414.77,414.95,5265.0
2023-09-25 14:00:00,415.04,416.02,415.04,415.66,4400.0,415.04,416.02,415.04,415.66,4400.0
2023-09-25 14:30:00,415.81,416.59,415.31,415.31,4529.0,415.81,416.59,415.31,415.31,4529.0
2023-09-25 15:00:00,415.43,415.43,414.5,415.06,9524.0,415.43,415.43,414.5,415.06,9524.0
2023-09-25 15:30:00,415.03,415.35,413.71,414.9,36734.0,415.03,415.35,413.71,414.9,36734.0
2023-09-26 09:30:00,412.51,414.02,410.48,413.59,8360.0,412.51,414.02,410.48,413.59,8360.0
2023-09-26 10:00:00,413.88,413.88,409.03,410.24,4764.0,413.88,413.88,409.03,410.24,4764.0
2023-09-26 10:30:00,409.56,413.0,409.31,411.61,39083.0,409.56,413.0,409.31,411.61,39083.0
2023-09-26 11:00:00,411.09,411.09,407.84,409.64,23012.0,411.09,411.09,407.84,409.64,23012.0
2023-09-26 11:30:00,409.77,410.28,408.56,409.15,3860.0,409.77,410.28,408.56,409.15,3860.0
2023-09-26 12:00:00,409.36,409.36,408.72,408.73,2000.0,409.36,409.36,408.72,408.73,2000.0
2023-09-26 12:30:00,408.75,409.03,408.53,409.03,1711.0,408.75,409.03,408.53,409.03,1711.0
2023-09-26 13:00:00,408.55,409.4,408.2,408.2,3500.0,408.55,409.4,408.2,408.2,3500.0
2023-09-26 13:30:00,407.83,408.36,407.5,408.36,6527.0,407.83,408.36,407.5,408.36,6527.0
2023-09-26 14:00:00,408.25,408.26,407.41,408.08,5000.0,408.25,408.26,407.41,408.08,5000.0
2023-09-26 14:30:00,407.5,407.76,407.45,407.56,2050.0,407.5,407.76,407.45,407.56,2050.0
2023-09-26 15:00:00,407.75,408.2,407.4,407.57,4815.0,407.75,408.2,407.4,407.57,4815.0
2023-09-26 15:30:00,407.74,408.0,406.96,407.26,29596.0,407.74,408.0,406.96,407.26,29596.0
2023-09-27 09:30:00,411.01,413.27,408.15,410.66,18715.0,411.01,413.27,408.15,410.66,18715.0
2023-09-27 10:00:00,410.81,413.33,410.24,412.44,6328.0,410.81,413.33,410.24,412.44,6328.0
2023-09-27 10:30:00,412.12,412.12,410.16,410.58,8769.0,412.12,412.12,410.16,410.58,8769.0
2023-09-27 11:00:00,410.7,413.0,410.7,412.74,4224.0,410.7,413.0,410.7,412.74,4224.0
2023-09-27 11:30:00,412.9,412.91,410.17,410.45,4914.0,412.9,412.91,410.17,410.45,4914.0
2023-09-27 12:00:00,410.73,410.73,409.74,409.74,1857.0,410.73,410.73,409.74,409.74,1857.0
2023-09-27 12:30:00,409.65,410.4,409.0,409.88,5120.0,409.65,410.4,409.0,409.88,5120.0
2023-09-27 13:00:00,410.03,411.12,410.03,410.97,17119.0,410.03,411.12,410.03,410.97,17119.0
2023-09-27 13:30:00,410.72,411.59,410.19,411.09,5320.0,410.72,411.59,410.19,411.09,5320.0
2023-09-27 14:00:00,411.44,412.52,411.44,412.48,3276.0,411.44,412.52,411.44,412.48,3276.0
2023-09-27 14:30:00,412.45,412.9,412.25,412.79,6300.0,412.45,412.9,412.25,412.79,6300.0
2023-09-27 15:00:00,412.96,414.91,412.79,414.21,6531.0,412.96,414.91,412.79,414.21,6531.0
2023-09-27 15:30:00,414.23,414.23,412.21,413.63,27678.0,414.23,414.23,412.21,413.63,27678.0
2023-09-28 09:30:00,414.63,416.2,414.02,415.49,13180.0,414.63,416.2,414.02,415.49,13180.0
2023-09-28 10:00:00,415.73,415.92,412.78,412.78,9066.0,415.73,415.92,412.78,412.78,9066.0
2023-09-28 10:30:00,412.15,412.37,410.57,411.87,12364.0,412.15,412.37,410.57,411.87,12364.0
2023-09-28 11:00:00,411.93,412.31,410.48,410.83,7904.0,411.93,412.31,410.48,410.83,7904.0
2023-09-28 11:30:00,410.83,413.16,410.44,412.48,9571.0,410.83,413.16,410.44,412.48,9571.0
2023-09-28 12:00:00,412.68,414.53,412.68,413.8,6559.0,412.68,414.53,412.68,413.8,6559.0
2023-09-28 12:30:00,413.37,414.29,413.13,413.13,6125.0,413.37,414.29,413.13,413.13,6125.0
2023-09-28 13:00:00,413.35,413.89,412.26,412.26,9650.0,413.35,413.89,412.26,412.26,9650.0
2023-09-28 13:30:00,411.77,412.18,410.44,410.69,8584.0,411.77,412.18,410.44,410.69,8584.0
2023-09-28 14:00:00,410.82,411.96,410.57,411.67,4947.0,410.82,411.96,410.57,411.67,4947.0
2023-09-28 14:30:00,411.43,411.43,410.14,411.02,6948.0,411.43,411.43,410.14,411.02,6948.0
2023-09-28 15:00:00,410.86,412.08,410.86,411.85,8443.0,410.86,412.08,410.86,411.85,8443.0
2023-09-28 15:30:00,411.58,411.65,409.09,410.1,43984.0,411.58,411.65,409.09,410.1,43984.0
2023-09-29 09:30:00,412.17,412.17,405.67,408.8,9170.0,412.17,412.17,405.67,408.8,9170.0
2023-09-29 10:00:00,407.77,412.24,407.59,411.75,25858.0,407.77,412.24,407.59,411.75,25858.0
2023-09-29 10:30:00,411.78,412.54,411.04,411.3,13096.0,411.78,412.54,411.04,411.3,13096.0
2023-09-29 11:00:00,411.69,412.66,409.1,411.65,6713.0,411.69,412.66,409.1,411.65,6713.0
2023-09-29 11:30:00,411.38,411.63,410.09,410.65,7000.0,411.38,411.63,410.09,410.65,7000.0
2023-09-29 12:00:00,410.63,410.63,409.5,409.84,6497.0,410.63,410.63,409.5,409.84,6497.0
2023-09-29 12:30:00,410.14,410.58,408.98,409.86,11500.0,410.14,410.58,408.98,409.86,11500.0
2023-09-29 13:00:00,409.83,410.14,408.5,409.79,6478.0,409.83,410.14,408.5,409.79,6478.0
2023-09-29 13:30:00,409.65,409.7,408.52,408.68,4498.0,409.65,409.7,408.52,408.68,4498.0
2023-09-29 14:00:00,408.61,409.4,408.54,408.91,9609.0,408.61,409.4,408.54,408.91,9609.0
2023-09-29 14:30:00,408.53,409.8,408.15,409.8,6343.0,408.53,409.8,408.15,409.8,6343.0
2023-09-29 15:00:00,409.99,410.5,408.56,409.19,10697.0,409.99,410.5,408.56,409.19,10697.0
2023-09-29 15:30:00,409.08,410.57,408.29,408.58,39838.0,409.08,410.57,408.29,408.58,39838.0
2023-10-02 09:30:00,406.47,407.23,405.76,406.43,5328.0,406.47,407.23,405.76,406.43,5328.0
2023-10-02 10:00:00,405.92,406.88,405.23,405.61,5312.0,405.92,406.88,405.23,405.61,5312.0
2023-10-02 10:30:00,404.8,404.8,402.5,402.95,6997.0,404.8,404.8,402.5,402.95,6997.0
2023-10-02 11:00:00,403.52,405.03,403.52,405.0,6500.0,403.52,405.03,403.52,405.0,6500.0
2023-10-02 11:30:00,404.9,404.99,402.5,402.78,4585.0,404.9,404.99,402.5,402.78,4585.0
2023-10-02 12:00:00,402.71,403.42,402.5,403.42,12844.0,402.71,403.42,402.5,403.42,12844.0
2023-10-02 12:30:00,403.51,403.66,401.75,403.03,6037.0,403.51,403.66,401.75,403.03,6037.0
2023-10-02 13:00:00,403.21,404.18,403.04,403.73,2645.0,403.21,404.18,403.04,403.73,2645.0
2023-10-02 13:30:00,403.62,404.05,401.78,402.3,9957.0,403.62,404.05,401.78,402.3,9957.0
2023-10-02 14:00:00,402.38,404.14,401.68,401.69,12696.0,402.38,404.14,401.68,401.69,12696.0
2023-10-02 14:30:00,401.8,401.91,400.54,400.97,13803.0,401.8,401.91,400.54,400.97,13803.0
2023-10-02 15:00:00,400.96,401.41,400.46,400.83,13545.0,400.96,401.41,400.46,400.83,13545.0
2023-10-02 15:30:00,400.95,402.75,400.8,402.45,47632.0,400.95,402.75,400.8,402.45,47632.0
2023-10-03 09:30:00,401.58,402.98,400.2,401.99,16599.0,401.58,402.98,400.2,401.99,16599.0
2023-10-03 10:00:00,401.4,401.4,397.88,397.88,5469.0,401.4,401.4,397.88,397.88,5469.0
2023-10-03 10:30:00,397.94,399.14,397.56,398.43,6780.0,397.94,399.14,397.56,398.43,6780.0
2023-10-03 11:00:00,398.33,398.51,397.39,397.68,11848.0,398.33,398.51,397.39,397.68,11848.0
2023-10-03 11:30:00,397.6,397.89,396.06,396.52,5260.0,397.6,397.89,396.06,396.52,5260.0
2023-10-03 12:00:00,396.64,398.04,396.64,398.04,5313.0,396.64,398.04,396.64,398.04,5313.0
2023-10-03 12:30:00,397.98,398.26,397.29,397.46,11257.0,397.98,398.26,397.29,397.46,11257.0
2023-10-03 13:00:00,397.61,399.61,397.61,398.42,8248.0,397.61,399.61,397.61,398.42,8248.0
2023-10-03 13:30:00,398.42,398.48,397.55,397.74,5607.0,398.42,398.48,397.55,397.74,5607.0
2023-10-03 14:00:00,397.33,397.59,396.47,397.38,4406.0,397.33,397.59,396.47,397.38,4406.0
2023-10-03 14:30:00,398.28,399.7,398.27,399.7,10365.0,398.28,399.7,398.27,399.7,10365.0
2023-10-03 15:00:00,399.4,399.45,398.53,399.3,7145.0,399.4,399.45,398.53,399.3,7145.0
2023-10-03 15:30:00,398.99,400.42,398.7,399.07,38654.0,398.99,400.42,398.7,399.07,38654.0
2023-10-04 09:30:00,400.26,402.0,398.9,399.12,12078.0,400.26,402.0,398.9,399.12,12078.0
2023-10-04 10:00:00,398.97,398.97,396.39,396.39,7620.0,398.97,398.97,396.39,396.39,7620.0
2023-10-04 10:30:00,396.36,397.83,395.53,395.94,13892.0,396.36,397.83,395.53,395.94,13892.0
2023-10-04 11:00:00,395.77,398.88,395.72,398.41,5687.0,395.77,398.88,395.72,398.41,5687.0
2023-10-04 11:30:00,398.25,400.02,397.7,399.8,4301.0,398.25,400.02,397.7,399.8,4301.0
2023-10-04 12:00:00,399.25,400.85,399.12,400.52,3571.0,399.25,400.85,399.12,400.52,3571.0
2023-10-04 12:30:00,400.82,400.85,399.73,399.78,4459.0,400.82,400.85,399.73,399.78,4459.0
2023-10-04 13:00:00,400.04,400.04,398.85,399.05,3006.0,400.04,400.04,398.85,399.05,3006.0
2023-10-04 13:30:00,399.17,400.69,398.89,400.65,7459.0,399.17,400.69,398.89,400.65,7459.0
2023-10-04 14:00:00,400.66,400.66,398.73,398.98,9749.0,400.66,400.66,398.73,398.98,9749.0
2023-10-04 14:30:00,399.27,399.48,398.95,399.33,4837.0,399.27,399.48,398.95,399.33,4837.0
2023-10-04 15:00:00,399.35,400.76,399.03,400.13,9900.0,399.35,400.76,399.03,400.13,9900.0
2023-10-04 15:30:00,400.4,401.66,400.33,401.28,19044.0,400.4,401.66,400.33,401.28,19044.0
2023-10-05 09:30:00,401.84,403.71,401.23,401.46,9379.0,401.84,403.71,401.23,401.46,9379.0
2023-10-05 10:00:00,401.45,401.45,399.22,400.15,13723.0,401.45,401.45,399.22,400.15,13723.0
2023-10-05 10:30:00,399.87,400.08,397.33,398.44,9189.0,399.87,400.08,397.33,398.44,9189.0
2023-10-05 11:00:00,397.61,398.63,397.39,397.72,5429.0,397.61,398.63,397.39,397.72,5429.0
2023-10-05 11:30:00,397.75,398.01,396.68,397.26,5189.0,397.75,398.01,396.68,397.26,5189.0
2023-10-05 12:00:00,397.37,398.19,397.33,397.72,2383.0,397.37,398.19,397.33,397.72,2383.0
2023-10-05 12:30:00,397.97,398.19,396.46,396.47,2534.0,397.97,398.19,396.46,396.47,2534.0
2023-10-05 13:00:00,396.6,397.35,396.13,397.06,3792.0,396.6,397.35,396.13,397.06,3792.0
2023-10-05 13:30:00,397.07,398.11,396.93,397.88,3100.0,397.07,398.11,396.93,397.88,3100.0
2023-10-05 14:00:00,398.35,399.91,398.02,398.44,7917.0,398.35,399.91,398.02,398.44,7917.0
2023-10-05 14:30:00,398.49,399.43,398.48,399.13,2743.0,398.49,399.43,398.48,399.13,2743.0
2023-10-05 15:00:00,399.1,399.51,398.89,399.15,5078.0,399.1,399.51,398.89,399.15,5078.0
2023-10-05 15:30:00,399.3,399.67,397.96,398.2,25112.0,399.3,399.67,397.96,398.2,25112.0
2023-10-06 09:30:00,395.08,397.6,395.08,395.15,2621.0,395.08,397.6,395.08,395.15,2621.0
2023-10-06 10:00:00,395.24,398.2,395.24,398.0,4801.0,395.24,398.2,395.24,398.0,4801.0
2023-10-06 10:30:00,398.02,398.78,396.81,396.83,11388.0,398.02,398.78,396.81,396.83,11388.0
2023-10-06 11:00:00,397.0,398.95,396.72,398.88,5700.0,397.0,398.95,396.72,398.88,5700.0
2023-10-06 11:30:00,399.06,402.51,399.06,402.51,2663.0,399.06,402.51,399.06,402.51,2663.0
2023-10-06 12:00:00,402.47,402.47,400.71,400.87,3258.0,402.47,402.47,400.71,400.87,3258.0
2023-10-06 12:30:00,400.69,400.97,400.44,400.79,1626.0,400.69,400.97,400.44,400.79,1626.0
2023-10-06 13:00:00,400.53,401.48,400.25,401.18,2750.0,400.53,401.48,400.25,401.18,2750.0
2023-10-06 13:30:00,401.77,401.97,401.21,401.9,5447.0,401.77,401.97,401.21,401.9,5447.0
2023-10-06 14:00:00,401.75,402.82,401.44,402.82,7504.0,401.75,402.82,401.44,402.82,7504.0
2023-10-06 14:30:00,403.05,403.88,402.92,403.42,5200.0,403.05,403.88,402.92,403.42,5200.0
2023-10-06 15:00:00,403.57,403.57,402.72,403.28,6707.0,403.57,403.57,402.72,403.28,6707.0
2023-10-06 15:30:00,403.26,403.46,401.35,401.39,24679.0,403.26,403.46,401.35,401.39,24679.0
2023-10-09 09:30:00,400.6,406.85,400.6,406.25,11833.0,400.6,406.85,400.6,406.25,11833.0
2023-10-09 10:00:00,406.18,407.24,405.0,405.6,12118.0,406.18,407.24,405.0,405.6,12118.0
2023-10-09 10:30:00,405.58,405.87,405.0,405.49,7990.0,405.58,405.87,405.0,405.49,7990.0
2023-10-09 11:00:00,405.46,408.48,405.29,408.48,8041.0,405.46,408.48,405.29,408.48,8041.0
2023-10-09 11:30:00,408.47,409.76,408.21,409.76,2607.0,408.47,409.76,408.21,409.76,2607.0
2023-10-09 12:00:00,409.76,411.08,409.58,410.37,4425.0,409.76,411.08,409.58,410.37,4425.0
2023-10-09 12:30:00,410.45,410.62,409.31,410.62,2723.0,410.45,410.62,409.31,410.62,2723.0
2023-10-09 13:00:00,410.81,411.36,410.72,411.31,1775.0,410.81,411.36,410.72,411.31,1775.0
2023-10-09 13:30:00,411.36,413.07,410.77,412.57,4109.0,411.36,413.07,410.77,412.57,4109.0
2023-10-09 14:00:00,412.42,413.21,412.41,412.75,4476.0,412.42,413.21,412.41,412.75,4476.0
2023-10-09 14:30:00,412.75,413.71,412.0,413.19,6540.0,412.75,413.71,412.0,413.19,6540.0
2023-10-09 15:00:00,413.22,413.53,411.63,411.93,4688.0,413.22,413.53,411.63,411.93,4688.0
2023-10-09 15:30:00,411.66,411.81,410.19,410.56,23871.0,411.66,411.81,410.19,410.56,23871.0
2023-10-10 09:30:00,411.46,412.02,410.56,411.5,8441.0,411.46,412.02,410.56,411.5,8441.0
2023-10-10 10:00:00,412.9,412.9,411.43,412.1,13252.0,412.9,412.9,411.43,412.1,13252.0
2023-10-10 10:30:00,412.1,412.46,410.97,411.5,13039.0,412.1,412.46,410.97,411.5,13039.0
2023-10-10 11:00:00,411.69,413.1,411.3,412.73,3136.0,411.69,413.1,411.3,412.73,3136.0
2023-10-10 11:30:00,412.75,412.92,411.02,411.9,5157.0,412.75,412.92,411.02,411.9,5157.0
2023-10-10 12:00:00,412.03,413.75,412.02,413.56,2978.0,412.03,413.75,412.02,413.56,2978.0
2023-10-10 12:30:00,413.5,413.86,413.39,413.77,1418.0,413.5,413.86,413.39,413.77,1418.0
2023-10-10 13:00:00,413.96,413.96,412.49,412.72,2176.0,413.96,413.96,412.49,412.72,2176.0
2023-10-10 13:30:00,412.79,412.83,412.3,412.8,800.0,412.79,412.83,412.3,412.8,800.0
2023-10-10 14:00:00,413.03,413.03,411.58,411.92,1641.0,413.03,413.03,411.58,411.92,1641.0
2023-10-10 14:30:00,412.09,412.17,411.13,411.21,1793.0,412.09,412.17,411.13,411.21,1793.0
2023-10-10 15:00:00,411.11,412.0,411.11,411.78,900.0,411.11,412.0,411.11,411.78,900.0
2023-10-10 15:30:00,411.78,411.92,410.28,410.86,15633.0,411.78,411.92,410.28,410.86,15633.0
2023-10-11 09:30:00,411.58,414.15,409.1,412.84,7274.0,411.58,414.15,409.1,412.84,7274.0
2023-10-11 10:00:00,413.13,413.51,412.06,412.28,6200.0,413.13,413.51,412.06,412.28,6200.0
2023-10-11 10:30:00,412.28,412.76,412.0,412.45,4409.0,412.28,412.76,412.0,412.45,4409.0
2023-10-11 11:00:00,412.52,412.84,410.9,411.81,4216.0,412.52,412.84,410.9,411.81,4216.0
2023-10-11 11:30:00,411.79,412.3,411.2,411.75,4000.0,411.79,412.3,411.2,411.75,4000.0
2023-10-11 12:00:00,411.79,411.95,410.85,411.09,3313.0,411.79,411.95,410.85,411.09,3313.0
2023-10-11 12:30:00,411.15,411.33,410.89,411.29,2400.0,411.15,411.33,410.89,411.29,2400.0
2023-10-11 13:00:00,411.27,411.59,411.08,411.14,2046.0,411.27,411.59,411.08,411.14,2046.0
2023-10-11 13:30:00,410.27,411.08,410.27,410.99,700.0,410.27,411.08,410.27,410.99,700.0
2023-10-11 14:00:00,410.99,411.77,410.57,411.77,1070.0,410.99,411.77,410.57,411.77,1070.0
2023-10-11 14:30:00,411.65,412.26,411.39,411.79,2242.0,411.65,412.26,411.39,411.79,2242.0
2023-10-11 15:00:00,412.21,412.85,412.12,412.13,2066.0,412.21,412.85,412.12,412.13,2066.0
2023-10-11 15:30:00,412.36,413.62,411.78,412.58,22569.0,412.36,413.62,411.78,412.58,22569.0
2023-10-12 09:30:00,413.89,413.89,410.49,410.98,15528.0,413.89,413.89,410.49,410.98,15528.0
2023-10-12 10:00:00,410.71,411.95,410.7,411.19,4965.0,410.71,411.95,410.7,411.19,4965.0
2023-10-12 10:30:00,410.8,411.0,410.0,411.0,6883.0,410.8,411.0,410.0,411.0,6883.0
2023-10-12 11:00:00,411.17,411.78,410.77,411.32,6927.0,411.17,411.78,410.77,411.32,6927.0
2023-10-12 11:30:00,411.19,411.58,410.68,411.45,4900.0,411.19,411.58,410.68,411.45,4900.0
2023-10-12 12:00:00,411.42,412.91,411.17,412.23,5226.0,411.42,412.91,411.17,412.23,5226.0
2023-10-12 12:30:00,411.99,412.02,410.53,410.53,2048.0,411.99,412.02,410.53,410.53,2048.0
2023-10-12 13:00:00,410.27,410.55,407.88,407.88,6650.0,410.27,410.55,407.88,407.88,6650.0
2023-10-12 13:30:00,407.34,407.95,406.02,406.02,4727.0,407.34,407.95,406.02,406.02,4727.0
2023-10-12 14:00:00,405.49,405.94,405.14,405.81,2717.0,405.49,405.94,405.14,405.81,2717.0
2023-10-12 14:30:00,406.51,406.82,406.33,406.49,900.0,406.51,406.82,406.33,406.49,900.0
2023-10-12 15:00:00,406.93,407.54,406.65,406.65,2600.0,406.93,407.54,406.65,406.65,2600.0
2023-10-12 15:30:00,407.34,407.78,406.7,407.27,11989.0,407.34,407.78,406.7,407.27,11989.0
2023-10-13 09:30:00,408.3,408.64,405.84,406.29,6206.0,408.3,408.64,405.84,406.29,6206.0
2023-10-13 10:00:00,406.21,406.26,405.38,406.0,9295.0,406.21,406.26,405.38,406.0,9295.0
2023-10-13 10:30:00,406.07,406.85,404.86,404.86,4100.0,406.07,406.85,404.86,404.86,4100.0
2023-10-13 11:00:00,404.39,404.73,403.42,403.97,2156.0,404.39,404.73,403.42,403.97,2156.0
2023-10-13 11:30:00,404.16,404.71,403.42,403.42,1613.0,404.16,404.71,403.42,403.42,1613.0
2023-10-13 12:00:00,403.52,404.95,403.35,404.8,2400.0,403.52,404.95,403.35,404.8,2400.0
2023-10-13 12:30:00,405.43,405.43,403.96,403.96,3430.0,405.43,405.43,403.96,403.96,3430.0
2023-10-13 13:00:00,404.25,404.25,402.99,402.99,3251.0,404.25,404.25,402.99,402.99,3251.0
2023-10-13 13:30:00,402.56,403.96,402.14,403.06,5798.0,402.56,403.96,402.14,403.06,5798.0
2023-10-13 14:00:00,403.4,403.97,402.89,403.8,1949.0,403.4,403.97,402.89,403.8,1949.0
2023-10-13 14:30:00,404.01,404.01,403.49,403.49,500.0,404.01,404.01,403.49,403.49,500.0
2023-10-13 15:00:00,404.32,404.32,403.58,403.71,1720.0,404.32,404.32,403.58,403.71,1720.0
2023-10-13 15:30:00,404.15,405.45,403.71,404.72,22728.0,404.15,405.45,403.71,404.72,22728.0
2023-10-16 09:30:00,407.25,408.02,403.47,406.69,10757.0,407.25,408.02,403.47,406.69,10757.0
2023-10-16 10:00:00,409.21,409.34,408.57,408.71,927.0,409.21,409.34,408.57,408.71,927.0
2023-10-16 10:30:00,409.37,410.33,408.99,409.9,3749.0,409.37,410.33,408.99,409.9,3749.0
2023-10-16 11:00:00,410.17,410.5,409.39,409.67,1404.0,410.17,410.5,409.39,409.67,1404.0
2023-10-16 11:30:00,410.0,410.0,408.71,409.41,2420.0,410.0,410.0,408.71,409.41,2420.0
2023-10-16 12:00:00,409.47,409.53,408.42,408.42,2100.0,409.47,409.53,408.42,408.42,2100.0
2023-10-16 12:30:00,408.52,409.04,408.33,408.71,2709.0,408.52,409.04,408.33,408.71,2709.0
2023-10-16 13:00:00,408.9,409.41,408.5,409.41,3425.0,408.9,409.41,408.5,409.41,3425.0
2023-10-16 13:30:00,409.41,410.41,409.26,410.41,1614.0,409.41,410.41,409.26,410.41,1614.0
2023-10-16 14:00:00,410.01,410.29,408.72,408.83,3112.0,410.01,410.29,408.72,408.83,3112.0
2023-10-16 14:30:00,409.36,409.88,409.23,409.48,1391.0,409.36,409.88,409.23,409.48,1391.0
2023-10-16 15:00:00,409.7,409.85,409.7,409.85,200.0,409.7,409.85,409.7,409.85,200.0
2023-10-16 15:30:00,410.22,410.24,409.3,409.57,10230.0,410.22,410.24,409.3,409.57,10230.0
2023-10-17 09:30:00,406.7,411.05,404.87,409.93,5898.0,406.7,411.05,404.87,409.93,5898.0
2023-10-17 10:00:00,410.41,410.41,407.63,408.57,6722.0,410.41,410.41,407.63,408.57,6722.0
2023-10-17 10:30:00,408.93,409.57,408.5,408.63,800.0,408.93,409.57,408.5,408.63,800.0
2023-10-17 11:00:00,409.13,409.57,408.72,409.08,1500.0,409.13,409.57,408.72,409.08,1500.0
2023-10-17 11:30:00,409.63,411.79,409.63,411.79,200.0,409.63,411.79,409.63,411.79,200.0
2023-10-17 12:00:00,411.05,411.26,410.63,410.64,800.0,411.05,411.26,410.63,410.64,800.0
2023-10-17 12:30:00,410.04,410.18,409.1,409.1,1114.0,410.04,410.18,409.1,409.1,1114.0
2023-10-17 13:00:00,408.86,409.31,408.59,409.31,1157.0,408.86,409.31,408.59,409.31,1157.0
2023-10-17 13:30:00,408.68,409.75,408.43,409.75,2963.0,408.68,409.75,408.43,409.75,2963.0
2023-10-17 14:00:00,409.68,410.29,409.45,409.52,1095.0,409.68,410.29,409.45,409.52,1095.0
2023-10-17 14:30:00,409.65,409.66,408.62,409.29,1710.0,409.65,409.66,408.62,409.29,1710.0
2023-10-17 15:00:00,409.14,409.4,408.93,409.38,676.0,409.14,409.4,408.93,409.38,676.0
2023-10-17 15:30:00,409.67,410.34,409.24,410.04,11754.0,409.67,410.34,409.24,410.04,11754.0
2023-10-18 09:30:00,406.0,408.31,401.03,405.09,10288.0,406.0,408.31,401.03,405.09,10288.0
2023-10-18 10:00:00,404.59,404.87,403.7,403.7,600.0,404.59,404.87,403.7,403.7,600.0
2023-10-18 10:30:00,404.56,404.88,404.14,404.31,1412.0,404.56,404.88,404.14,404.31,1412.0
2023-10-18 11:00:00,404.2,405.46,404.12,404.64,1533.0,404.2,405.46,404.12,404.64,1533.0
2023-10-18 11:30:00,404.68,405.27,403.85,403.85,2669.0,404.68,405.27,403.85,403.85,2669.0
2023-10-18 12:00:00,404.3,404.31,402.42,402.42,990.0,404.3,404.31,402.42,402.42,990.0
2023-10-18 12:30:00,403.02,403.13,402.52,402.52,1400.0,403.02,403.13,402.52,402.52,1400.0
2023-10-18 13:00:00,402.05,403.87,401.81,402.68,1839.0,402.05,403.87,401.81,402.68,1839.0
2023-10-18 13:30:00,401.68,402.97,400.99,402.81,6141.0,401.68,402.97,400.99,402.81,6141.0
2023-10-18 14:00:00,403.29,403.29,402.43,402.59,1004.0,403.29,403.29,402.43,402.59,1004.0
2023-10-18 14:30:00,402.44,402.44,400.5,401.02,1200.0,402.44,402.44,400.5,401.02,1200.0
2023-10-18 15:00:00,400.26,400.54,400.0,400.21,3118.0,400.26,400.54,400.0,400.21,3118.0
2023-10-18 15:30:00,400.49,400.66,398.5,398.5,14216.0,400.49,400.66,398.5,398.5,14216.0
2023-10-19 09:30:00,398.05,402.44,398.05,399.47,2320.0,398.05,402.44,398.05,399.47,2320.0
2023-10-19 10:00:00,399.22,399.23,397.99,398.25,1600.0,399.22,399.23,397.99,398.25,1600.0
2023-10-19 10:30:00,397.35,398.07,397.22,397.31,2910.0,397.35,398.07,397.22,397.31,2910.0
2023-10-19 11:00:00,397.44,398.37,397.44,398.07,1927.0,397.44,398.37,397.44,398.07,1927.0
2023-10-19 11:30:00,397.45,398.48,397.38,398.47,5225.0,397.45,398.48,397.38,398.47,5225.0
2023-10-19 12:00:00,397.5,399.51,397.5,398.02,5861.0,397.5,399.51,397.5,398.02,5861.0
2023-10-19 12:30:00,396.84,398.81,395.43,398.24,3494.0,396.84,398.81,395.43,398.24,3494.0
2023-10-19 13:00:00,398.56,398.74,395.77,397.17,11940.0,398.56,398.74,395.77,397.17,11940.0
2023-10-19 13:30:00,396.87,396.87,395.14,395.17,2250.0,396.87,396.87,395.14,395.17,2250.0
2023-10-19 14:00:00,394.42,394.72,394.42,394.72,1201.0,394.42,394.72,394.42,394.72,1201.0
2023-10-19 14:30:00,394.36,394.65,392.69,394.31,6244.0,394.36,394.65,392.69,394.31,6244.0
2023-10-19 15:00:00,394.31,394.6,393.12,393.12,11143.0,394.31,394.6,393.12,393.12,11143.0
2023-10-19 15:30:00,393.56,394.42,392.25,393.6,25933.0,393.56,394.42,392.25,393.6,25933.0
2023-10-20 09:30:00,394.2,394.38,392.27,392.27,14917.0,394.2,394.38,392.27,392.27,14917.0
2023-10-20 10:00:00,390.94,391.84,389.36,389.69,14161.0,390.94,391.84,389.36,389.69,14161.0
2023-10-20 10:30:00,389.88,390.32,388.59,388.59,1412.0,389.88,390.32,388.59,388.59,1412.0
2023-10-20 11:00:00,388.53,390.26,388.53,390.23,4607.0,388.53,390.26,388.53,390.23,4607.0
2023-10-20 11:30:00,389.95,390.58,389.88,390.58,1100.0,389.95,390.58,389.88,390.58,1100.0
2023-10-20 12:00:00,390.11,390.37,389.6,390.37,2430.0,390.11,390.37,389.6,390.37,2430.0
2023-10-20 12:30:00,390.58,391.26,390.18,391.19,1636.0,390.58,391.26,390.18,391.19,1636.0
2023-10-20 13:00:00,391.16,391.81,389.86,391.11,1854.0,391.16,391.81,389.86,391.11,1854.0
2023-10-20 13:30:00,390.58,391.26,390.53,390.88,1517.0,390.58,391.26,390.53,390.88,1517.0
2023-10-20 14:00:00,391.4,391.5,390.37,390.76,2450.0,391.4,391.5,390.37,390.76,2450.0
2023-10-20 14:30:00,390.44,391.24,390.23,390.33,2063.0,390.44,391.24,390.23,390.33,2063.0
2023-10-20 15:00:00,390.25,390.47,389.01,389.77,6051.0,390.25,390.47,389.01,389.77,6051.0
2023-10-20 15:30:00,389.61,390.03,388.07,388.19,21746.0,389.61,390.03,388.07,388.19,21746.0
2023-10-23 09:30:00,386.36,387.52,384.99,387.27,4701.0,386.36,387.52,384.99,387.27,4701.0
2023-10-23 10:00:00,388.02,388.41,386.72,387.66,3145.0,388.02,388.41,386.72,387.66,3145.0
2023-10-23 10:30:00,387.11,387.4,386.42,386.62,3751.0,387.11,387.4,386.42,386.62,3751.0
2023-10-23 11:00:00,386.59,388.15,386.59,387.96,25905.0,386.59,388.15,386.59,387.96,25905.0
2023-10-23 11:30:00,387.94,388.62,387.94,388.23,1455.0,387.94,388.62,387.94,388.23,1455.0
2023-10-23 12:00:00,388.44,388.44,387.29,387.93,2100.0,388.44,388.44,387.29,387.93,2100.0
2023-10-23 12:30:00,387.81,389.81,387.81,389.81,11313.0,387.81,389.81,387.81,389.81,11313.0
2023-10-23 13:00:00,389.74,389.74,387.72,387.95,2122.0,389.74,389.74,387.72,387.95,2122.0
2023-10-23 13:30:00,387.71,388.38,386.93,386.94,2849.0,387.71,388.38,386.93,386.94,2849.0
2023-10-23 14:00:00,387.0,387.19,386.29,386.62,3119.0,387.0,387.19,386.29,386.62,3119.0
2023-10-23 14:30:00,386.9,387.56,386.63,387.0,2629.0,386.9,387.56,386.63,387.0,2629.0
2023-10-23 15:00:00,386.84,386.99,385.44,385.44,9691.0,386.84,386.99,385.44,385.44,9691.0
2023-10-23 15:30:00,385.55,385.9,384.35,384.97,32345.0,385.55,385.9,384.35,384.97,32345.0
2023-10-24 09:30:00,386.83,387.92,385.33,387.42,8677.0,386.83,387.92,385.33,387.42,8677.0
2023-10-24 10:00:00,387.11,389.22,386.57,388.52,6246.0,387.11,389.22,386.57,388.52,6246.0
2023-10-24 10:30:00,388.48,389.16,388.33,388.66,1857.0,388.48,389.16,388.33,388.66,1857.0
2023-10-24 11:00:00,388.33,389.66,388.01,388.03,3527.0,388.33,389.66,388.01,388.03,3527.0
2023-10-24 11:30:00,387.99,388.09,385.65,386.73,20193.0,387.99,388.09,385.65,386.73,20193.0
2023-10-24 12:00:00,387.33,387.33,385.53,386.1,5749.0,387.33,387.33,385.53,386.1,5749.0
2023-10-24 12:30:00,385.94,386.22,385.01,385.33,4882.0,385.94,386.22,385.01,385.33,4882.0
2023-10-24 13:00:00,385.32,386.48,385.12,385.87,5063.0,385.32,386.48,385.12,385.87,5063.0
2023-10-24 13:30:00,385.94,386.21,384.72,385.39,3348.0,385.94,386.21,384.72,385.39,3348.0
2023-10-24 14:00:00,385.49,386.6,385.49,386.5,4019.0,385.49,386.6,385.49,386.5,4019.0
2023-10-24 14:30:00,386.7,387.52,386.7,387.28,7335.0,386.7,387.52,386.7,387.28,7335.0
2023-10-24 15:00:00,387.31,388.52,387.3,388.14,6487.0,387.31,388.52,387.3,388.14,6487.0
2023-10-24 15:30:00,388.16,388.52,386.0,386.0,24763.0,388.16,388.52,386.0,386.0,24763.0
2023-10-25 09:30:00,383.56,384.17,372.65,381.88,31715.0,383.56,384.17,372.65,381.88,31715.0
2023-10-25 10:00:00,381.08,395.01,380.2,394.87,28485.0,381.08,395.01,380.2,394.87,28485.0
2023-10-25 10:30:00,392.1,393.81,385.01,386.35,15673.0,392.1,393.81,385.01,386.35,15673.0
2023-10-25 11:00:00,386.88,388.43,383.3,383.43,13157.0,386.88,388.43,383.3,383.43,13157.0
2023-10-25 11:30:00,382.26,382.34,377.14,378.03,14338.0,382.26,382.34,377.14,378.03,14338.0
2023-10-25 12:00:00,377.62,380.18,377.14,378.8,22680.0,377.62,380.18,377.14,378.8,22680.0
2023-10-25 12:30:00,378.79,378.94,376.39,376.83,8944.0,378.79,378.94,376.39,376.83,8944.0
2023-10-25 13:00:00,376.56,376.8,374.07,374.37,7792.0,376.56,376.8,374.07,374.37,7792.0
2023-10-25 13:30:00,374.07,375.0,373.33,375.0,3601.0,374.07,375.0,373.33,375.0,3601.0
2023-10-25 14:00:00,374.44,375.28,374.25,375.0,5420.0,374.44,375.28,374.25,375.0,5420.0
2023-10-25 14:30:00,374.97,376.28,374.76,375.25,6631.0,374.97,376.28,374.76,375.25,6631.0
2023-10-25 15:00:00,375.25,375.46,373.49,373.69,9113.0,375.25,375.46,373.49,373.69,9113.0
2023-10-25 15:30:00,373.75,374.74,371.03,373.37,52593.0,373.75,374.74,371.03,373.37,52593.0
2023-10-26 09:30:00,373.13,375.17,372.46,375.12,12605.0,373.13,375.17,372.46,375.12,12605.0
2023-10-26 10:00:00,373.41,373.77,372.17,373.77,5547.0,373.41,373.77,372.17,373.77,5547.0
2023-10-26 10:30:00,373.0,373.26,371.55,373.0,7756.0,373.0,373.26,371.55,373.0,7756.0
2023-10-26 11:00:00,373.0,373.11,371.77,372.55,6393.0,373.0,373.11,371.77,372.55,6393.0
2023-10-26 11:30:00,372.49,372.62,371.84,372.17,7250.0,372.49,372.62,371.84,372.17,7250.0
2023-10-26 12:00:00,372.52,373.02,371.48,371.83,9419.0,372.52,373.02,371.48,371.83,9419.0
2023-10-26 12:30:00,371.73,372.81,371.23,371.88,6169.0,371.73,372.81,371.23,371.88,6169.0
2023-10-26 13:00:00,372.19,373.38,372.19,372.92,1881.0,372.19,373.38,372.19,372.92,1881.0
2023-10-26 13:30:00,372.66,375.55,372.36,375.55,3766.0,372.66,375.55,372.36,375.55,3766.0
2023-10-26 14:00:00,375.92,375.92,374.88,375.01,4007.0,375.92,375.92,374.88,375.01,4007.0
2023-10-26 14:30:00,375.55,375.93,374.67,375.15,5038.0,375.55,375.93,374.67,375.15,5038.0
2023-10-26 15:00:00,375.1,375.2,374.52,374.78,4388.0,375.1,375.2,374.52,374.78,4388.0
2023-10-26 15:30:00,374.41,374.83,371.32,372.33,39255.0,374.41,374.83,371.32,372.33,39255.0
2023-10-27 09:30:00,371.39,372.32,369.05,369.34,9110.0,371.39,372.32,369.05,369.34,9110.0
2023-10-27 10:00:00,368.65,370.32,367.73,370.25,8616.0,368.65,370.32,367.73,370.25,8616.0
2023-10-27 10:30:00,370.11,373.73,370.07,373.73,2101.0,370.11,373.73,370.07,373.73,2101.0
2023-10-27 11:00:00,373.68,376.14,373.68,374.89,8045.0,373.68,376.14,373.68,374.89,8045.0
2023-10-27 11:30:00,374.18,375.37,373.59,373.94,9363.0,374.18,375.37,373.59,373.94,9363.0
2023-10-27 12:00:00,373.63,374.06,372.82,372.82,3813.0,373.63,374.06,372.82,372.82,3813.0
2023-10-27 12:30:00,372.8,374.32,372.78,373.87,3909.0,372.8,374.32,372.78,373.87,3909.0
2023-10-27 13:00:00,374.35,374.77,371.17,372.12,9682.0,374.35,374.77,371.17,372.12,9682.0
2023-10-27 13:30:00,371.94,373.01,371.72,372.37,4164.0,371.94,373.01,371.72,372.37,4164.0
2023-10-27 14:00:00,372.57,374.26,372.41,373.49,7792.0,372.57,374.26,372.41,373.49,7792.0
2023-10-27 14:30:00,373.73,374.3,372.67,372.68,5388.0,373.73,374.3,372.67,372.68,5388.0
2023-10-27 15:00:00,372.44,372.75,371.61,372.22,3565.0,372.44,372.75,371.61,372.22,3565.0
2023-10-27 15:30:00,372.25,372.96,370.5,370.71,47348.0,372.25,372.96,370.5,370.71,47348.0
2023-10-30 09:30:00,373.83,373.83,370.46,370.73,3940.0,373.83,373.83,370.46,370.73,3940.0
2023-10-30 10:00:00,371.22,371.69,369.97,370.56,5288.0,371.22,371.69,369.97,370.56,5288.0
2023-10-30 10:30:00,370.56,370.56,369.12,369.12,17548.0,370.56,370.56,369.12,369.12,17548.0
2023-10-30 11:00:00,369.41,370.59,369.36,370.27,6531.0,369.41,370.59,369.36,370.27,6531.0
2023-10-30 11:30:00,370.35,371.12,370.11,371.12,4982.0,370.35,371.12,370.11,371.12,4982.0
2023-10-30 12:00:00,371.11,371.63,370.79,371.3,4574.0,371.11,371.63,370.79,371.3,4574.0
2023-10-30 12:30:00,371.4,371.77,370.28,370.28,3322.0,371.4,371.77,370.28,370.28,3322.0
2023-10-30 13:00:00,370.37,372.39,370.37,372.2,3103.0,370.37,372.39,370.37,372.2,3103.0
2023-10-30 13:30:00,372.46,373.82,372.02,373.8,4012.0,372.46,373.82,372.02,373.8,4012.0
2023-10-30 14:00:00,373.82,374.86,373.43,373.72,5075.0,373.82,374.86,373.43,373.72,5075.0
2023-10-30 14:30:00,373.6,374.04,372.86,372.86,3123.0,373.6,374.04,372.86,372.86,3123.0
2023-10-30 15:00:00,373.14,373.46,372.56,372.56,3115.0,373.14,373.46,372.56,372.56,3115.0
2023-10-30 15:30:00,372.41,373.0,371.64,372.37,17236.0,372.41,373.0,371.64,372.37,17236.0
2023-10-31 09:30:00,374.0,375.12,372.91,375.12,1864.0,374.0,375.12,372.91,375.12,1864.0
2023-10-31 10:00:00,373.58,374.64,372.97,373.79,2605.0,373.58,374.64,372.97,373.79,2605.0
2023-10-31 10:30:00,373.56,376.8,373.48,376.8,3449.0,373.56,376.8,373.48,376.8,3449.0
2023-10-31 11:00:00,376.36,376.66,376.28,376.5,1700.0,376.36,376.66,376.28,376.5,1700.0
2023-10-31 11:30:00,376.58,377.96,376.4,377.65,6396.0,376.58,377.96,376.4,377.65,6396.0
2023-10-31 12:00:00,378.19,378.19,375.72,375.91,2198.0,378.19,378.19,375.72,375.91,2198.0
2023-10-31 12:30:00,375.78,375.94,374.63,375.15,2046.0,375.78,375.94,374.63,375.15,2046.0
2023-10-31 13:00:00,375.65,375.65,375.0,375.0,3386.0,375.65,375.65,375.0,375.0,3386.0
2023-10-31 13:30:00,375.06,375.47,374.74,375.18,6451.0,375.06,375.47,374.74,375.18,6451.0
2023-10-31 14:00:00,375.61,375.63,374.09,374.1,1862.0,375.61,375.63,374.09,374.1,1862.0
2023-10-31 14:30:00,374.46,374.9,374.11,374.66,2497.0,374.46,374.9,374.11,374.66,2497.0
2023-10-31 15:00:00,375.02,375.02,374.19,374.53,2465.0,375.02,375.02,374.19,374.53,2465.0
2023-10-31 15:30:00,374.1,374.73,373.65,374.39,12438.0,374.1,374.73,373.65,374.39,12438.0
2023-11-01 09:30:00,375.0,375.0,370.7,374.45,8206.0,375.0,375.0,370.7,374.45,8206.0
2023-11-01 10:00:00,374.79,375.34,372.85,373.42,13768.0,374.79,375.34,372.85,373.42,13768.0
2023-11-01 10:30:00,373.97,374.47,371.41,371.41,15760.0,373.97,374.47,371.41,371.41,15760.0
2023-11-01 11:00:00,371.44,371.66,370.44,370.71,2415.0,371.44,371.66,370.44,370.71,2415.0
2023-11-01 11:30:00,370.37,370.47,368.85,369.07,15962.0,370.37,370.47,368.85,369.07,15962.0
2023-11-01 12:00:00,369.07,369.89,368.38,369.43,6737.0,369.07,369.89,368.38,369.43,6737.0
2023-11-01 12:30:00,369.43,369.47,367.62,368.21,14384.0,369.43,369.47,367.62,368.21,14384.0
2023-11-01 13:00:00,367.76,368.06,367.01,367.5,8687.0,367.76,368.06,367.01,367.5,8687.0
2023-11-01 13:30:00,367.4,368.18,367.4,367.69,1523.0,367.4,368.18,367.4,367.69,1523.0
2023-11-01 14:00:00,368.44,368.45,366.53,366.86,4119.0,368.44,368.45,366.53,366.86,4119.0
2023-11-01 14:30:00,366.61,368.12,364.98,366.9,19619.0,366.61,368.12,364.98,366.9,19619.0
2023-11-01 15:00:00,367.38,368.92,367.37,368.83,24410.0,367.38,368.92,367.37,368.83,24410.0
2023-11-01 15:30:00,368.95,369.35,367.54,368.84,41260.0,368.95,369.35,367.54,368.84,41260.0
2023-11-02 09:30:00,372.12,373.58,372.12,373.58,3715.0,372.12,373.58,372.12,373.58,3715.0
2023-11-02 10:00:00,373.54,374.3,373.17,373.17,3666.0,373.54,374.3,373.17,373.17,3666.0
2023-11-02 10:30:00,373.2,375.52,373.08,375.06,3762.0,373.2,375.52,373.08,375.06,3762.0
2023-11-02 11:00:00,375.0,375.14,374.05,374.43,4666.0,375.0,375.14,374.05,374.43,4666.0
2023-11-02 11:30:00,374.45,375.04,373.65,373.65,7502.0,374.45,375.04,373.65,373.65,7502.0
2023-11-02 12:00:00,373.91,374.41,373.65,373.88,4720.0,373.91,374.41,373.65,373.88,4720.0
2023-11-02 12:30:00,373.64,373.71,373.18,373.3,7100.0,373.64,373.71,373.18,373.3,7100.0
2023-11-02 13:00:00,373.25,374.44,372.96,374.09,3425.0,373.25,374.44,372.96,374.09,3425.0
2023-11-02 13:30:00,374.26,375.0,374.2,374.73,2832.0,374.26,375.0,374.2,374.73,2832.0
2023-11-02 14:00:00,374.94,375.0,373.03,373.03,6858.0,374.94,375.0,373.03,373.03,6858.0
2023-11-02 14:30:00,373.02,373.43,372.63,373.06,3528.0,373.02,373.43,372.63,373.06,3528.0
2023-11-02 15:00:00,372.97,373.57,372.83,373.22,5607.0,372.97,373.57,372.83,373.22,5607.0
2023-11-02 15:30:00,373.15,373.82,372.74,373.16,35136.0,373.15,373.82,372.74,373.16,35136.0
2023-11-03 09:30:00,376.82,380.32,376.82,380.0,11896.0,376.82,380.32,376.82,380.0,11896.0
2023-11-03 10:00:00,380.12,382.21,379.73,382.21,29272.0,380.12,382.21,379.73,382.21,29272.0
2023-11-03 10:30:00,381.71,381.94,380.67,381.38,3140.0,381.71,381.94,380.67,381.38,3140.0
2023-11-03 11:00:00,381.17,382.29,379.5,379.5,9124.0,381.17,382.29,379.5,379.5,9124.0
2023-11-03 11:30:00,379.11,380.27,379.11,379.85,15853.0,379.11,380.27,379.11,379.85,15853.0
2023-11-03 12:00:00,379.99,380.4,378.34,379.25,10197.0,379.99,380.4,378.34,379.25,10197.0
2023-11-03 12:30:00,379.27,380.72,379.27,380.3,11364.0,379.27,380.72,379.27,380.3,11364.0
2023-11-03 13:00:00,380.08,380.38,378.6,380.1,12427.0,380.08,380.38,378.6,380.1,12427.0
2023-11-03 13:30:00,380.15,380.33,379.6,380.26,5259.0,380.15,380.33,379.6,380.26,5259.0
2023-11-03 14:00:00,379.81,381.14,379.77,380.55,18205.0,379.81,381.14,379.77,380.55,18205.0
2023-11-03 14:30:00,380.39,381.76,380.39,381.76,2201.0,380.39,381.76,380.39,381.76,2201.0
2023-11-03 15:00:00,381.77,381.77,381.0,381.03,8980.0,381.77,381.77,381.0,381.03,8980.0
2023-11-03 15:30:00,380.09,380.19,378.76,379.4,26423.0,380.09,380.19,378.76,379.4,26423.0
2023-11-06 09:30:00,380.37,380.37,375.49,375.99,4165.0,380.37,380.37,375.49,375.99,4165.0
2023-11-06 10:00:00,377.1,377.1,374.58,374.58,2235.0,377.1,377.1,374.58,374.58,2235.0
2023-11-06 10:30:00,374.97,375.9,374.72,375.34,3370.0,374.97,375.9,374.72,375.34,3370.0
2023-11-06 11:00:00,375.12,376.09,374.99,376.09,1929.0,375.12,376.09,374.99,376.09,1929.0
2023-11-06 11:30:00,375.61,375.98,375.6,375.94,1179.0,375.61,375.98,375.6,375.94,1179.0
2023-11-06 12:00:00,375.72,375.9,374.44,374.6,3791.0,375.72,375.9,374.44,374.6,3791.0
2023-11-06 12:30:00,374.92,375.12,374.68,374.8,2983.0,374.92,375.12,374.68,374.8,2983.0
2023-11-06 13:00:00,374.74,375.32,374.39,375.0,3698.0,374.74,375.32,374.39,375.0,3698.0
2023-11-06 13:30:00,375.42,376.63,375.41,376.01,1693.0,375.42,376.63,375.41,376.01,1693.0
2023-11-06 14:00:00,376.24,376.24,374.82,375.25,3080.0,376.24,376.24,374.82,375.25,3080.0
2023-11-06 14:30:00,375.25,375.44,375.03,375.19,5302.0,375.25,375.44,375.03,375.19,5302.0
2023-11-06 15:00:00,375.19,376.09,374.91,375.57,6307.0,375.19,376.09,374.91,375.57,6307.0
2023-11-06 15:30:00,375.52,377.21,375.03,377.19,25066.0,375.52,377.21,375.03,377.19,25066.0
2023-11-07 09:30:00,376.82,376.82,373.29,376.31,2940.0,376.82,376.82,373.29,376.31,2940.0
2023-11-07 10:00:00,376.35,379.0,376.29,378.09,4713.0,376.35,379.0,376.29,378.09,4713.0
2023-11-07 10:30:00,377.79,379.12,377.22,378.42,10167.0,377.79,379.12,377.22,378.42,10167.0
2023-11-07 11:00:00,378.61,378.75,377.66,378.44,6390.0,378.61,378.75,377.66,378.44,6390.0
2023-11-07 11:30:00,378.54,379.62,378.04,378.52,5102.0,378.54,379.62,378.04,378.52,5102.0
2023-11-07 12:00:00,378.41,378.65,377.79,378.29,2476.0,378.41,378.65,377.79,378.29,2476.0
2023-11-07 12:30:00,377.95,379.0,377.87,378.36,5944.0,377.95,379.0,377.87,378.36,5944.0
2023-11-07 13:00:00,378.36,379.0,378.36,379.0,3100.0,378.36,379.0,378.36,379.0,3100.0
2023-11-07 13:30:00,378.97,379.38,378.65,378.89,3186.0,378.97,379.38,378.65,378.89,3186.0
2023-11-07 14:00:00,379.28,379.41,378.8,378.96,6222.0,379.28,379.41,378.8,378.96,6222.0
2023-11-07 14:30:00,378.69,379.0,378.31,378.83,2100.0,378.69,379.0,378.31,378.83,2100.0
2023-11-07 15:00:00,378.93,379.17,378.57,378.94,3683.0,378.93,379.17,378.57,378.94,3683.0
2023-11-07 15:30:00,379.08,379.66,377.95,378.63,13742.0,379.08,379.66,377.95,378.63,13742.0
2023-11-08 09:30:00,380.7,380.7,378.29,378.67,3826.0,380.7,380.7,378.29,378.67,3826.0
2023-11-08 10:00:00,378.62,378.66,377.81,378.37,2404.0,378.62,378.66,377.81,378.37,2404.0
2023-11-08 10:30:00,378.33,378.52,377.33,377.33,3400.0,378.33,378.52,377.33,377.33,3400.0
2023-11-08 11:00:00,377.07,377.69,377.07,377.38,1821.0,377.07,377.69,377.07,377.38,1821.0
2023-11-08 11:30:00,377.39,377.39,376.56,376.58,1111.0,377.39,377.39,376.56,376.58,1111.0
2023-11-08 12:00:00,376.62,377.03,375.58,376.09,3744.0,376.62,377.03,375.58,376.09,3744.0
2023-11-08 12:30:00,376.08,376.87,376.0,376.86,3904.0,376.08,376.87,376.0,376.86,3904.0
2023-11-08 13:00:00,376.82,377.0,376.27,376.5,3018.0,376.82,377.0,376.27,376.5,3018.0
2023-11-08 13:30:00,376.13,377.18,376.13,376.78,2727.0,376.13,377.18,376.13,376.78,2727.0
2023-11-08 14:00:00,376.78,377.73,376.57,376.77,6637.0,376.78,377.73,376.57,376.77,6637.0
2023-11-08 14:30:00,377.69,379.06,377.69,378.56,4051.0,377.69,379.06,377.69,378.56,4051.0
2023-11-08 15:00:00,378.62,379.25,378.42,378.9,3588.0,378.62,379.25,378.42,378.9,3588.0
2023-11-08 15:30:00,378.52,379.47,378.52,379.09,9557.0,378.52,379.47,378.52,379.09,9557.0
2023-11-09 09:30:00,380.71,381.35,377.58,380.0,5047.0,380.71,381.35,377.58,380.0,5047.0
2023-11-09 10:00:00,379.62,379.99,376.56,376.97,2371.0,379.62,379.99,376.56,376.97,2371.0
2023-11-09 10:30:00,376.76,377.45,376.49,376.82,1696.0,376.76,377.45,376.49,376.82,1696.0
2023-11-09 11:00:00,376.86,377.58,376.35,377.58,1539.0,376.86,377.58,376.35,377.58,1539.0
2023-11-09 11:30:00,377.15,377.15,376.04,376.45,3959.0,377.15,377.15,376.04,376.45,3959.0
2023-11-09 12:00:00,377.0,377.5,377.0,377.1,2923.0,377.0,377.5,377.0,377.1,2923.0
2023-11-09 12:30:00,377.0,378.07,376.85,378.07,2753.0,377.0,378.07,376.85,378.07,2753.0
2023-11-09 13:00:00,378.03,378.34,376.84,377.82,8068.0,378.03,378.34,376.84,377.82,8068.0
2023-11-09 13:30:00,376.83,376.88,376.15,376.15,1515.0,376.83,376.88,376.15,376.15,1515.0
2023-11-09 14:00:00,375.38,376.04,375.29,375.96,1444.0,375.38,376.04,375.29,375.96,1444.0
2023-11-09 14:30:00,375.82,376.36,375.67,376.01,1616.0,375.82,376.36,375.67,376.01,1616.0
2023-11-09 15:00:00,375.68,376.4,375.68,376.4,1464.0,375.68,376.4,375.68,376.4,1464.0
2023-11-09 15:30:00,376.41,377.37,375.84,376.42,11657.0,376.41,377.37,375.84,376.42,11657.0
2023-11-10 09:30:00,378.37,379.31,376.51,377.72,1859.0,378.37,379.31,376.51,377.72,1859.0
2023-11-10 10:00:00,376.52,377.91,376.52,377.29,2402.0,376.52,377.91,376.52,377.29,2402.0
2023-11-10 10:30:00,377.69,378.67,377.44,378.67,1869.0,377.69,378.67,377.44,378.67,1869.0
2023-11-10 11:00:00,378.97,379.24,378.64,378.87,14145.0,378.97,379.24,378.64,378.87,14145.0
2023-11-10 11:30:00,378.73,379.65,378.51,378.51,3908.0,378.73,379.65,378.51,378.51,3908.0
2023-11-10 12:00:00,379.0,379.06,378.81,379.0,5668.0,379.0,379.06,378.81,379.0,5668.0
2023-11-10 12:30:00,379.22,380.95,379.0,380.95,3421.0,379.22,380.95,379.0,380.95,3421.0
2023-11-10 13:00:00,381.0,381.29,380.02,380.56,1130.0,381.0,381.29,380.02,380.56,1130.0
2023-11-10 13:30:00,380.49,382.23,380.49,382.22,2726.0,380.49,382.23,380.49,382.22,2726.0
2023-11-10 14:00:00,382.18,382.57,381.86,382.12,3188.0,382.18,382.57,381.86,382.12,3188.0
2023-11-10 14:30:00,382.19,382.28,381.88,382.24,1632.0,382.19,382.28,381.88,382.24,1632.0
2023-11-10 15:00:00,381.92,382.66,381.92,382.66,2911.0,381.92,382.66,381.92,382.66,2911.0
2023-11-10 15:30:00,382.94,383.6,382.32,382.73,16106.0,382.94,383.6,382.32,382.73,16106.0
2023-11-13 09:30:00,382.5,383.81,377.33,383.81,4904.0,382.5,383.81,377.33,383.81,4904.0
2023-11-13 10:00:00,384.36,384.36,382.32,382.81,6002.0,384.36,384.36,382.32,382.81,6002.0
2023-11-13 10:30:00,383.64,384.36,383.29,384.16,1882.0,383.64,384.36,383.29,384.16,1882.0
2023-11-13 11:00:00,383.84,384.77,383.6,384.77,903.0,383.84,384.77,383.6,384.77,903.0
2023-11-13 11:30:00,384.43,385.96,384.26,385.71,2761.0,384.43,385.96,384.26,385.71,2761.0
2023-11-13 12:00:00,385.55,386.11,385.24,386.04,3237.0,385.55,386.11,385.24,386.04,3237.0
2023-11-13 12:30:00,386.47,386.78,384.17,384.17,3274.0,386.47,386.78,384.17,384.17,3274.0
2023-11-13 13:00:00,384.57,384.79,384.18,384.34,2072.0,384.57,384.79,384.18,384.34,2072.0
2023-11-13 13:30:00,384.25,384.78,383.79,384.74,1709.0,384.25,384.78,383.79,384.74,1709.0
2023-11-13 14:00:00,384.95,385.11,384.4,384.72,4873.0,384.95,385.11,384.4,384.72,4873.0
2023-11-13 14:30:00,384.52,384.68,384.11,384.31,1720.0,384.52,384.68,384.11,384.31,1720.0
2023-11-13 15:00:00,384.26,385.02,383.92,384.38,3157.0,384.26,385.02,383.92,384.38,3157.0
2023-11-13 15:30:00,384.18,384.94,383.69,384.27,13672.0,384.18,384.94,383.69,384.27,13672.0
2023-11-14 09:30:00,390.16,392.24,388.8,391.9,3256.0,390.16,392.24,388.8,391.9,3256.0
2023-11-14 10:00:00,391.89,393.04,391.06,392.54,2253.0,391.89,393.04,391.06,392.54,2253.0
2023-11-14 10:30:00,392.69,393.47,391.74,393.45,3793.0,392.69,393.47,391.74,393.45,3793.0
2023-11-14 11:00:00,393.41,393.56,392.17,392.36,3150.0,393.41,393.56,392.17,392.36,3150.0
2023-11-14 11:30:00,392.38,393.65,392.38,392.94,2786.0,392.38,393.65,392.38,392.94,2786.0
2023-11-14 12:00:00,392.86,393.14,392.07,392.61,2003.0,392.86,393.14,392.07,392.61,2003.0
2023-11-14 12:30:00,392.57,393.39,392.41,393.39,2002.0,392.57,393.39,392.41,393.39,2002.0
2023-11-14 13:00:00,393.4,393.4,392.79,392.79,506.0,393.4,393.4,392.79,392.79,506.0
2023-11-14 13:30:00,393.34,393.34,392.82,393.04,2059.0,393.34,393.34,392.82,393.04,2059.0
2023-11-14 14:00:00,392.77,393.4,392.58,393.39,1566.0,392.77,393.4,392.58,393.39,1566.0
2023-11-14 14:30:00,393.49,394.21,393.09,393.7,2724.0,393.49,394.21,393.09,393.7,2724.0
2023-11-14 15:00:00,393.58,394.5,393.46,393.87,1995.0,393.58,394.5,393.46,393.87,1995.0
2023-11-14 15:30:00,394.12,394.12,392.99,393.34,10670.0,394.12,394.12,392.99,393.34,10670.0
2023-11-15 09:30:00,394.59,395.0,390.94,394.38,6827.0,394.59,395.0,390.94,394.38,6827.0
2023-11-15 10:00:00,394.22,395.0,393.94,395.0,1961.0,394.22,395.0,393.94,395.0,1961.0
2023-11-15 10:30:00,395.23,395.53,394.63,395.39,2693.0,395.23,395.53,394.63,395.39,2693.0
2023-11-15 11:00:00,394.8,395.0,392.53,392.65,1016.0,394.8,395.0,392.53,392.65,1016.0
2023-11-15 11:30:00,393.27,394.6,393.22,394.59,3559.0,393.27,394.6,393.22,394.59,3559.0
2023-11-15 12:00:00,394.44,394.44,393.22,393.45,1123.0,394.44,394.44,393.22,393.45,1123.0
2023-11-15 12:30:00,393.87,394.44,392.39,392.55,2070.0,393.87,394.44,392.39,392.55,2070.0
2023-11-15 13:00:00,392.94,392.94,392.33,392.78,1721.0,392.94,392.94,392.33,392.78,1721.0
2023-11-15 13:30:00,392.76,392.76,391.7,391.7,844.0,392.76,392.76,391.7,391.7,844.0
2023-11-15 14:00:00,392.38,392.71,390.95,392.71,2759.0,392.38,392.71,390.95,392.71,2759.0
2023-11-15 14:30:00,392.17,392.54,391.77,392.16,3029.0,392.17,392.54,391.77,392.16,3029.0
2023-11-15 15:00:00,391.88,392.36,391.88,392.2,3470.0,391.88,392.36,391.88,392.2,3470.0
2023-11-15 15:30:00,392.0,393.12,391.41,393.08,36570.0,392.0,393.12,391.41,393.08,36570.0
2023-11-16 09:30:00,392.99,397.57,392.99,397.27,3025.0,392.99,397.57,392.99,397.27,3025.0
2023-11-16 10:00:00,397.54,398.03,395.3,395.3,3573.0,397.54,398.03,395.3,395.3,3573.0
2023-11-16 10:30:00,395.73,395.73,394.03,394.03,4069.0,395.73,395.73,394.03,394.03,4069.0
2023-11-16 11:00:00,393.62,393.92,393.43,393.6,2212.0,393.62,393.92,393.43,393.6,2212.0
2023-11-16 11:30:00,393.56,393.98,392.24,392.69,2934.0,393.56,393.98,392.24,392.69,2934.0
2023-11-16 12:00:00,391.65,391.86,390.95,391.8,3375.0,391.65,391.86,390.95,391.8,3375.0
2023-11-16 12:30:00,391.89,392.33,391.26,391.27,2792.0,391.89,392.33,391.26,391.27,2792.0
2023-11-16 13:00:00,392.1,392.11,390.26,391.36,3311.0,392.1,392.11,390.26,391.36,3311.0
2023-11-16 13:30:00,391.27,391.28,390.74,390.74,800.0,391.27,391.28,390.74,390.74,800.0
2023-11-16 14:00:00,391.06,391.24,390.73,391.07,1642.0,391.06,391.24,390.73,391.07,1642.0
2023-11-16 14:30:00,390.49,391.92,390.49,391.34,1500.0,390.49,391.92,390.49,391.34,1500.0
2023-11-16 15:00:00,391.25,391.3,389.77,390.03,3536.0,391.25,391.3,389.77,390.03,3536.0
2023-11-16 15:30:00,389.77,390.1,389.35,389.56,21145.0,389.77,390.1,389.35,389.56,21145.0
2023-11-17 09:30:00,392.02,392.02,389.85,390.92,8950.0,392.02,392.02,389.85,390.92,8950.0
2023-11-17 10:00:00,391.14,391.2,389.99,390.0,1864.0,391.14,391.2,389.99,390.0,1864.0
2023-11-17 10:30:00,389.63,390.59,389.57,390.46,3016.0,389.63,390.59,389.57,390.46,3016.0
2023-11-17 11:00:00,390.57,390.57,388.8,389.3,2689.0,390.57,390.57,388.8,389.3,2689.0
2023-11-17 11:30:00,388.85,389.11,388.49,388.56,2264.0,388.85,389.11,388.49,388.56,2264.0
2023-11-17 12:00:00,388.77,389.42,388.77,389.33,785.0,388.77,389.42,388.77,389.33,785.0
2023-11-17 12:30:00,389.66,389.66,388.59,388.97,922.0,389.66,389.66,388.59,388.97,922.0
2023-11-17 13:00:00,389.0,389.26,388.76,389.13,2724.0,389.0,389.26,388.76,389.13,2724.0
2023-11-17 13:30:00,389.14,389.38,388.8,389.02,3766.0,389.14,389.38,388.8,389.02,3766.0
2023-11-17 14:00:00,389.02,389.2,388.72,388.75,1575.0,389.02,389.2,388.72,388.75,1575.0
2023-11-17 14:30:00,388.9,389.35,388.78,389.32,4802.0,388.9,389.35,388.78,389.32,4802.0
2023-11-17 15:00:00,389.32,390.31,389.05,390.3,2141.0,389.32,390.31,389.05,390.3,2141.0
2023-11-17 15:30:00,390.71,390.78,389.19,390.49,19711.0,390.71,390.78,389.19,390.49,19711.0
2023-11-20 09:30:00,390.74,390.74,387.98,389.96,3499.0,390.74,390.74,387.98,389.96,3499.0
2023-11-20 10:00:00,390.08,390.91,389.86,390.65,5136.0,390.08,390.91,389.86,390.65,5136.0
2023-11-20 10:30:00,390.82,391.03,390.58,390.69,1070.0,390.82,391.03,390.58,390.69,1070.0
2023-11-20 11:00:00,390.88,390.89,389.65,389.65,3040.0,390.88,390.89,389.65,389.65,3040.0
2023-11-20 11:30:00,389.81,390.67,389.67,390.63,2385.0,389.81,390.67,389.67,390.63,2385.0
2023-11-20 12:00:00,390.73,390.73,389.95,390.1,1301.0,390.73,390.73,389.95,390.1,1301.0
2023-11-20 12:30:00,389.8,390.77,389.8,390.19,1371.0,389.8,390.77,389.8,390.19,1371.0
2023-11-20 13:00:00,390.71,391.31,390.71,391.31,805.0,390.71,391.31,390.71,391.31,805.0
2023-11-20 13:30:00,391.31,391.39,391.06,391.06,1003.0,391.31,391.39,391.06,391.06,1003.0
2023-11-20 14:00:00,391.18,391.54,390.88,390.88,1538.0,391.18,391.54,390.88,390.88,1538.0
2023-11-20 14:30:00,390.97,392.0,390.96,392.0,1871.0,390.97,392.0,390.96,392.0,1871.0
2023-11-20 15:00:00,391.86,392.16,391.75,392.16,2546.0,391.86,392.16,391.75,392.16,2546.0
2023-11-20 15:30:00,391.95,392.22,390.03,391.03,17807.0,391.95,392.22,390.03,391.03,17807.0
2023-11-21 09:30:00,390.22,394.25,390.22,392.7,3244.0,390.22,394.25,390.22,392.7,3244.0
2023-11-21 10:00:00,393.33,394.87,393.33,394.87,1709.0,393.33,394.87,393.33,394.87,1709.0
2023-11-21 10:30:00,393.73,394.36,393.07,394.2,1943.0,393.73,394.36,393.07,394.2,1943.0
2023-11-21 11:00:00,393.97,393.97,392.57,392.95,1824.0,393.97,393.97,392.57,392.95,1824.0
2023-11-21 11:30:00,393.0,394.79,393.0,394.47,3137.0,393.0,394.79,393.0,394.47,3137.0
2023-11-21 12:00:00,394.49,394.88,394.14,394.88,1954.0,394.49,394.88,394.14,394.88,1954.0
2023-11-21 12:30:00,394.81,395.71,394.57,395.4,679.0,394.81,395.71,394.57,395.4,679.0
2023-11-21 13:00:00,395.37,395.37,393.78,393.96,3505.0,395.37,395.37,393.78,393.96,3505.0
2023-11-21 13:30:00,394.07,394.58,393.12,394.11,6661.0,394.07,394.58,393.12,394.11,6661.0
2023-11-21 14:00:00,393.59,394.02,393.55,393.89,1879.0,393.59,394.02,393.55,393.89,1879.0
2023-11-21 14:30:00,394.2,394.2,393.45,393.46,1249.0,394.2,394.2,393.45,393.46,1249.0
2023-11-21 15:00:00,393.72,393.72,393.29,393.54,1200.0,393.72,393.72,393.29,393.54,1200.0
2023-11-21 15:30:00,393.47,393.47,392.29,392.87,11805.0,393.47,393.47,392.29,392.87,11805.0
2023-11-22 09:30:00,394.94,397.38,394.94,395.49,2298.0,394.94,397.38,394.94,395.49,2298.0
2023-11-22 10:00:00,396.0,397.02,396.0,397.02,1383.0,396.0,397.02,396.0,397.02,1383.0
2023-11-22 10:30:00,397.94,397.94,396.22,396.3,1270.0,397.94,397.94,396.22,396.3,1270.0
2023-11-22 11:00:00,395.69,397.0,395.69,396.6,2527.0,395.69,397.0,395.69,396.6,2527.0
2023-11-22 11:30:00,396.81,396.99,396.6,396.6,2942.0,396.81,396.99,396.6,396.6,2942.0
2023-11-22 12:00:00,397.06,397.06,396.45,396.59,2770.0,397.06,397.06,396.45,396.59,2770.0
2023-11-22 12:30:00,396.32,396.32,395.26,395.53,1554.0,396.32,396.32,395.26,395.53,1554.0
2023-11-22 13:00:00,395.8,396.37,395.6,395.65,963.0,395.8,396.37,395.6,395.65,963.0
2023-11-22 13:30:00,395.71,395.75,395.36,395.37,400.0,395.71,395.75,395.36,395.37,400.0
2023-11-22 14:00:00,395.14,395.56,394.86,395.56,991.0,395.14,395.56,394.86,395.56,991.0
2023-11-22 14:30:00,395.52,395.76,394.57,395.76,1633.0,395.52,395.76,394.57,395.76,1633.0
2023-11-22 15:00:00,395.65,396.15,395.65,396.15,3869.0,395.65,396.15,395.65,396.15,3869.0
2023-11-22 15:30:00,396.21,396.76,395.42,395.44,15710.0,396.21,396.76,395.42,395.44,15710.0
2023-11-24 09:30:00,394.34,397.22,393.5,397.22,13137.0,394.34,397.22,393.5,397.22,13137.0
2023-11-24 10:00:00,397.4,398.24,396.92,398.03,2741.0,397.4,398.24,396.92,398.03,2741.0
2023-11-24 10:30:00,398.86,398.86,397.86,398.46,3331.0,398.86,398.86,397.86,398.46,3331.0
2023-11-24 11:00:00,398.81,398.81,397.85,398.76,2783.0,398.81,398.81,397.85,398.76,2783.0
2023-11-24 11:30:00,398.86,398.86,397.82,398.13,2589.0,398.86,398.86,397.82,398.13,2589.0
2023-11-24 12:00:00,398.24,399.52,398.1,398.21,4798.0,398.24,399.52,398.1,398.21,4798.0
2023-11-24 12:30:00,398.37,399.76,398.37,398.87,14890.0,398.37,399.76,398.37,398.87,14890.0
2023-11-27 09:30:00,398.6,398.6,396.38,397.29,3853.0,398.6,398.6,396.38,397.29,3853.0
2023-11-27 10:00:00,397.98,397.98,397.03,397.06,1972.0,397.98,397.98,397.03,397.06,1972.0
2023-11-27 10:30:00,397.91,399.1,397.91,398.61,3557.0,397.91,399.1,397.91,398.61,3557.0
2023-11-27 11:00:00,398.44,399.13,397.42,399.13,2110.0,398.44,399.13,397.42,399.13,2110.0
2023-11-27 11:30:00,398.41,399.13,397.94,398.72,5684.0,398.41,399.13,397.94,398.72,5684.0
2023-11-27 12:00:00,398.31,399.52,398.01,399.18,4758.0,398.31,399.52,398.01,399.18,4758.0
2023-11-27 12:30:00,399.31,399.48,398.41,398.47,3466.0,399.31,399.48,398.41,398.47,3466.0
2023-11-27 13:00:00,398.24,399.59,397.82,399.15,3450.0,398.24,399.59,397.82,399.15,3450.0
2023-11-27 13:30:00,399.31,399.44,398.16,398.19,3428.0,399.31,399.44,398.16,398.19,3428.0
2023-11-27 14:00:00,398.43,399.39,398.42,398.96,3999.0,398.43,399.39,398.42,398.96,3999.0
2023-11-27 14:30:00,398.96,399.16,398.56,399.09,4243.0,398.96,399.16,398.56,399.09,4243.0
2023-11-27 15:00:00,399.39,399.59,399.05,399.25,4059.0,399.39,399.59,399.05,399.25,4059.0
2023-11-27 15:30:00,399.09,399.62,398.21,398.24,28071.0,399.09,399.62,398.21,398.24,28071.0
2023-11-28 09:30:00,399.1,399.1,395.93,398.66,2640.0,399.1,399.1,395.93,398.66,2640.0
2023-11-28 10:00:00,398.92,399.32,398.41,399.3,1277.0,398.92,399.32,398.41,399.3,1277.0
2023-11-28 10:30:00,399.91,401.27,399.91,401.14,900.0,399.91,401.27,399.91,401.14,900.0
2023-11-28 11:00:00,400.7,401.81,400.7,401.39,1300.0,400.7,401.81,400.7,401.39,1300.0
2023-11-28 11:30:00,401.48,401.85,400.78,401.22,1741.0,401.48,401.85,400.78,401.22,1741.0
2023-11-28 12:00:00,401.13,401.73,399.33,399.33,1240.0,401.13,401.73,399.33,399.33,1240.0
2023-11-28 12:30:00,398.86,399.19,397.83,398.16,1550.0,398.86,399.19,397.83,398.16,1550.0
2023-11-28 13:00:00,396.69,396.74,396.36,396.73,675.0,396.69,396.74,396.36,396.73,675.0
2023-11-28 13:30:00,396.99,397.87,396.87,396.87,1644.0,396.99,397.87,396.87,396.87,1644.0
2023-11-28 14:00:00,396.84,397.48,396.66,397.48,1132.0,396.84,397.48,396.66,397.48,1132.0
2023-11-28 14:30:00,397.57,398.27,397.52,398.23,3155.0,397.57,398.27,397.52,398.23,3155.0
2023-11-28 15:00:00,398.17,398.31,396.75,397.11,3133.0,398.17,398.31,396.75,397.11,3133.0
2023-11-28 15:30:00,396.96,396.97,394.94,395.03,10322.0,396.96,396.97,394.94,395.03,10322.0
2023-11-29 09:30:00,398.42,401.14,398.42,400.2,4912.0,398.42,401.14,398.42,400.2,4912.0
2023-11-29 10:00:00,400.33,400.9,399.17,399.17,2038.0,400.33,400.9,399.17,399.17,2038.0
2023-11-29 10:30:00,399.71,399.71,398.73,399.41,2686.0,399.71,399.71,398.73,399.41,2686.0
2023-11-29 11:00:00,399.17,399.17,398.37,398.5,1799.0,399.17,399.17,398.37,398.5,1799.0
2023-11-29 11:30:00,398.12,398.96,397.96,398.5,2017.0,398.12,398.96,397.96,398.5,2017.0
2023-11-29 12:00:00,398.68,399.85,398.23,399.85,4608.0,398.68,399.85,398.23,399.85,4608.0
2023-11-29 12:30:00,399.49,400.28,398.88,399.19,2400.0,399.49,400.28,398.88,399.19,2400.0
2023-11-29 13:00:00,399.31,400.18,399.08,400.18,3996.0,399.31,400.18,399.08,400.18,3996.0
2023-11-29 13:30:00,399.97,400.26,399.1,400.0,3796.0,399.97,400.26,399.1,400.0,3796.0
2023-11-29 14:00:00,400.06,400.26,399.27,399.27,3231.0,400.06,400.26,399.27,399.27,3231.0
2023-11-29 14:30:00,399.04,399.12,398.38,398.75,1926.0,399.04,399.12,398.38,398.75,1926.0
2023-11-29 15:00:00,398.87,399.94,398.65,399.94,11582.0,398.87,399.94,398.65,399.94,11582.0
2023-11-29 15:30:00,399.88,400.0,398.43,399.1,9448.0,399.88,400.0,398.43,399.1,9448.0
2023-11-30 09:30:00,400.85,400.85,397.23,400.43,3212.0,400.85,400.85,397.23,400.43,3212.0
2023-11-30 10:00:00,400.86,401.98,400.55,401.42,1766.0,400.86,401.98,400.55,401.42,1766.0
2023-11-30 10:30:00,401.76,402.95,400.76,402.95,3415.0,401.76,402.95,400.76,402.95,3415.0
2023-11-30 11:00:00,402.94,403.39,401.93,403.39,4767.0,402.94,403.39,401.93,403.39,4767.0
2023-11-30 11:30:00,403.44,404.0,402.84,403.05,3181.0,403.44,404.0,402.84,403.05,3181.0
2023-11-30 12:00:00,403.06,403.6,401.98,402.13,3372.0,403.06,403.6,401.98,402.13,3372.0
2023-11-30 12:30:00,402.38,402.74,402.3,402.71,1336.0,402.38,402.74,402.3,402.71,1336.0
2023-11-30 13:00:00,402.35,402.81,402.35,402.81,1844.0,402.35,402.81,402.35,402.81,1844.0
2023-11-30 13:30:00,402.5,402.5,400.53,401.67,12022.0,402.5,402.5,400.53,401.67,12022.0
2023-11-30 14:00:00,401.33,402.78,401.33,402.78,2649.0,401.33,402.78,401.33,402.78,2649.0
2023-11-30 14:30:00,402.46,403.64,402.03,403.24,11608.0,402.46,403.64,402.03,403.24,11608.0
2023-11-30 15:00:00,403.14,403.35,402.38,402.38,5693.0,403.14,403.35,402.38,402.38,5693.0
2023-11-30 15:30:00,402.31,403.88,402.16,402.93,44522.0,402.31,403.88,402.16,402.93,44522.0
2023-12-01 09:30:00,402.58,405.34,402.58,405.34,3426.0,402.58,405.34,402.58,405.34,3426.0
2023-12-01 10:00:00,405.4,407.37,404.8,404.81,3509.0,405.4,407.37,404.8,404.81,3509.0
2023-12-01 10:30:00,404.67,406.24,404.2,405.59,5019.0,404.67,406.24,404.2,405.59,5019.0
2023-12-01 11:00:00,404.94,406.98,404.94,406.5,4074.0,404.94,406.98,404.94,406.5,4074.0
2023-12-01 11:30:00,406.1,407.61,406.09,407.03,3819.0,406.1,407.61,406.09,407.03,3819.0
2023-12-01 12:00:00,407.31,407.34,406.32,406.59,2990.0,407.31,407.34,406.32,406.59,2990.0
2023-12-01 12:30:00,406.51,406.79,406.28,406.34,1819.0,406.51,406.79,406.28,406.34,1819.0
2023-12-01 13:00:00,406.4,407.77,406.03,407.41,11248.0,406.4,407.77,406.03,407.41,11248.0
2023-12-01 13:30:00,407.45,407.54,406.51,407.25,4216.0,407.45,407.54,406.51,407.25,4216.0
2023-12-01 14:00:00,407.38,407.59,406.83,407.14,4188.0,407.38,407.59,406.83,407.14,4188.0
2023-12-01 14:30:00,407.06,407.57,406.89,407.5,6817.0,407.06,407.57,406.89,407.5,6817.0
2023-12-01 15:00:00,407.5,408.43,407.11,408.41,6035.0,407.5,408.43,407.11,408.41,6035.0
2023-12-01 15:30:00,408.23,409.37,408.05,408.87,20958.0,408.23,409.37,408.05,408.87,20958.0
2023-12-04 09:30:00,406.5,411.86,406.5,410.2,7066.0,406.5,411.86,406.5,410.2,7066.0
2023-12-04 10:00:00,409.45,410.71,407.58,407.68,6723.0,409.45,410.71,407.58,407.68,6723.0
2023-12-04 10:30:00,408.14,409.44,407.56,407.92,4368.0,408.14,409.44,407.56,407.92,4368.0
2023-12-04 11:00:00,408.42,408.42,406.88,407.22,3314.0,408.42,408.42,406.88,407.22,3314.0
2023-12-04 11:30:00,407.43,408.62,407.41,408.26,1713.0,407.43,408.62,407.41,408.26,1713.0
2023-12-04 12:00:00,408.25,409.71,408.25,409.71,2819.0,408.25,409.71,408.25,409.71,2819.0
2023-12-04 12:30:00,409.98,409.98,409.31,409.93,2754.0,409.98,409.98,409.31,409.93,2754.0
2023-12-04 13:00:00,409.7,409.7,408.84,408.85,3886.0,409.7,409.7,408.84,408.85,3886.0
2023-12-04 13:30:00,409.15,410.12,409.02,410.11,4254.0,409.15,410.12,409.02,410.11,4254.0
2023-12-04 14:00:00,410.25,410.53,409.46,409.46,2788.0,410.25,410.53,409.46,409.46,2788.0
2023-12-04 14:30:00,409.25,409.94,409.21,409.39,2862.0,409.25,409.94,409.21,409.39,2862.0
2023-12-04 15:00:00,409.39,409.49,408.61,408.8,3083.0,409.39,409.49,408.61,408.8,3083.0
2023-12-04 15:30:00,408.88,409.79,408.88,409.53,24282.0,408.88,409.79,408.88,409.53,24282.0
2023-12-05 09:30:00,409.15,409.15,406.25,406.66,1954.0,409.15,409.15,406.25,406.66,1954.0
2023-12-05 10:00:00,406.35,407.0,404.85,405.25,1211.0,406.35,407.0,404.85,405.25,1211.0
2023-12-05 10:30:00,405.47,405.47,404.37,405.18,1800.0,405.47,405.47,404.37,405.18,1800.0
2023-12-05 11:00:00,404.83,405.24,404.0,405.24,1190.0,404.83,405.24,404.0,405.24,1190.0
2023-12-05 11:30:00,405.25,405.25,403.56,403.89,2188.0,405.25,405.25,403.56,403.89,2188.0
2023-12-05 12:00:00,404.21,404.37,403.77,403.78,1338.0,404.21,404.37,403.77,403.78,1338.0
2023-12-05 12:30:00,403.87,404.25,402.3,403.94,4318.0,403.87,404.25,402.3,403.94,4318.0
2023-12-05 13:00:00,404.16,404.36,403.66,404.28,3129.0,404.16,404.36,403.66,404.28,3129.0
2023-12-05 13:30:00,404.36,404.36,403.32,403.56,1423.0,404.36,404.36,403.32,403.56,1423.0
2023-12-05 14:00:00,403.67,404.04,402.97,403.93,1436.0,403.67,404.04,402.97,403.93,1436.0
2023-12-05 14:30:00,403.93,403.93,402.71,403.5,2644.0,403.93,403.93,402.71,403.5,2644.0
2023-12-05 15:00:00,403.09,403.92,402.97,403.34,2480.0,403.09,403.92,402.97,403.34,2480.0
2023-12-05 15:30:00,403.14,403.42,401.73,402.06,18061.0,403.14,403.42,401.73,402.06,18061.0
2023-12-06 09:30:00,403.91,406.4,401.97,406.4,3842.0,403.91,406.4,401.97,406.4,3842.0
2023-12-06 10:00:00,406.46,406.51,405.35,406.07,2429.0,406.46,406.51,405.35,406.07,2429.0
2023-12-06 10:30:00,406.07,407.2,405.52,405.56,2451.0,406.07,407.2,405.52,405.56,2451.0
2023-12-06 11:00:00,405.14,405.86,404.91,405.19,2997.0,405.14,405.86,404.91,405.19,2997.0
2023-12-06 11:30:00,404.67,406.34,404.66,406.34,2256.0,404.67,406.34,404.66,406.34,2256.0
2023-12-06 12:00:00,406.26,406.26,405.24,405.44,4036.0,406.26,406.26,405.24,405.44,4036.0
2023-12-06 12:30:00,405.27,405.37,404.9,405.12,2091.0,405.27,405.37,404.9,405.12,2091.0
2023-12-06 13:00:00,404.87,406.25,404.86,406.25,1103.0,404.87,406.25,404.86,406.25,1103.0
2023-12-06 13:30:00,406.09,406.35,405.78,406.06,1954.0,406.09,406.35,405.78,406.06,1954.0
2023-12-06 14:00:00,405.97,406.2,405.46,405.77,1923.0,405.97,406.2,405.46,405.77,1923.0
2023-12-06 14:30:00,405.61,405.76,405.11,405.11,1424.0,405.61,405.76,405.11,405.11,1424.0
2023-12-06 15:00:00,405.08,405.08,404.32,404.38,1500.0,405.08,405.08,404.32,404.38,1500.0
2023-12-06 15:30:00,404.4,404.72,403.54,404.65,12997.0,404.4,404.72,403.54,404.65,12997.0
2023-12-07 09:30:00,405.41,406.0,403.69,405.98,2039.0,405.41,406.0,403.69,405.98,2039.0
2023-12-07 10:00:00,405.94,406.34,405.02,405.99,2953.0,405.94,406.34,405.02,405.99,2953.0
2023-12-07 10:30:00,406.61,406.61,404.86,405.76,3338.0,406.61,406.61,404.86,405.76,3338.0
2023-12-07 11:00:00,405.7,406.28,404.51,404.65,4864.0,405.7,406.28,404.51,404.65,4864.0
2023-12-07 11:30:00,404.71,405.41,404.63,405.3,7233.0,404.71,405.41,404.63,405.3,7233.0
2023-12-07 12:00:00,405.3,405.93,405.25,405.27,5082.0,405.3,405.93,405.25,405.27,5082.0
2023-12-07 12:30:00,405.67,406.49,405.67,406.47,2683.0,405.67,406.49,405.67,406.47,2683.0
2023-12-07 13:00:00,407.0,407.03,406.09,406.09,3287.0,407.0,407.03,406.09,406.09,3287.0
2023-12-07 13:30:00,406.27,406.57,406.05,406.57,530.0,406.27,406.57,406.05,406.57,530.0
2023-12-07 14:00:00,406.21,406.91,406.2,406.72,852.0,406.21,406.91,406.2,406.72,852.0
2023-12-07 14:30:00,406.89,407.19,406.49,406.65,1384.0,406.89,407.19,406.49,406.65,1384.0
2023-12-07 15:00:00,407.06,407.12,406.72,406.94,1297.0,407.06,407.12,406.72,406.94,1297.0
2023-12-07 15:30:00,406.94,407.38,406.9,406.98,19045.0,406.94,407.38,406.9,406.98,19045.0
2023-12-08 09:30:00,407.03,409.55,404.03,409.54,2812.0,407.03,409.55,404.03,409.54,2812.0
2023-12-08 10:00:00,409.08,410.0,408.02,409.35,7597.0,409.08,410.0,408.02,409.35,7597.0
2023-12-08 10:30:00,409.0,410.98,408.78,410.0,11061.0,409.0,410.98,408.78,410.0,11061.0
2023-12-08 11:00:00,409.78,409.86,408.87,409.37,3729.0,409.78,409.86,408.87,409.37,3729.0
2023-12-08 11:30:00,409.3,409.3,408.77,408.78,1260.0,409.3,409.3,408.77,408.78,1260.0
2023-12-08 12:00:00,409.11,409.12,408.23,408.23,3078.0,409.11,409.12,408.23,408.23,3078.0
2023-12-08 12:30:00,408.14,410.3,408.13,410.3,12087.0,408.14,410.3,408.13,410.3,12087.0
2023-12-08 13:00:00,409.96,410.05,409.65,410.05,1990.0,409.96,410.05,409.65,410.05,1990.0
2023-12-08 13:30:00,410.0,410.77,409.86,409.98,2353.0,410.0,410.77,409.86,409.98,2353.0
2023-12-08 14:00:00,409.97,410.12,409.81,409.98,1346.0,409.97,410.12,409.81,409.98,1346.0
2023-12-08 14:30:00,410.0,410.96,409.83,410.83,2637.0,410.0,410.96,409.83,410.83,2637.0
2023-12-08 15:00:00,411.0,411.0,410.65,410.98,3930.0,411.0,411.0,410.65,410.98,3930.0
2023-12-08 15:30:00,410.93,411.8,410.83,411.49,16437.0,410.93,411.8,410.83,411.49,16437.0
2023-12-11 09:30:00,408.56,412.42,408.09,412.06,57797.0,408.56,412.42,408.09,412.06,57797.0
2023-12-11 10:00:00,413.14,415.14,412.38,414.17,16088.0,413.14,415.14,412.38,414.17,16088.0
2023-12-11 10:30:00,414.13,414.13,412.41,413.19,6364.0,414.13,414.13,412.41,413.19,6364.0
2023-12-11 11:00:00,413.24,414.63,413.23,414.41,2791.0,413.24,414.63,413.23,414.41,2791.0
2023-12-11 11:30:00,414.36,415.92,413.8,415.18,3925.0,414.36,415.92,413.8,415.18,3925.0
2023-12-11 12:00:00,415.11,415.29,414.35,415.29,4091.0,415.11,415.29,414.35,415.29,4091.0
2023-12-11 12:30:00,415.3,415.75,415.06,415.19,3423.0,415.3,415.75,415.06,415.19,3423.0
2023-12-11 13:00:00,414.95,417.0,414.75,416.48,8237.0,414.95,417.0,414.75,416.48,8237.0
2023-12-11 13:30:00,416.51,417.44,416.02,416.48,13100.0,416.51,417.44,416.02,416.48,13100.0
2023-12-11 14:00:00,416.34,416.78,416.08,416.78,2867.0,416.34,416.78,416.08,416.78,2867.0
2023-12-11 14:30:00,416.65,417.36,416.09,417.36,2414.0,416.65,417.36,416.09,417.36,2414.0
2023-12-11 15:00:00,417.05,417.65,417.04,417.65,1959.0,417.05,417.65,417.04,417.65,1959.0
2023-12-11 15:30:00,417.76,418.24,416.96,417.24,21406.0,417.76,418.24,416.96,417.24,21406.0
2023-12-12 09:30:00,417.39,417.6,414.45,415.85,4494.0,417.39,417.6,414.45,415.85,4494.0
2023-12-12 10:00:00,415.75,416.21,414.84,415.31,3108.0,415.75,416.21,414.84,415.31,3108.0
2023-12-12 10:30:00,415.3,416.76,415.3,416.65,7486.0,415.3,416.76,415.3,416.65,7486.0
2023-12-12 11:00:00,416.5,416.64,416.06,416.06,1700.0,416.5,416.64,416.06,416.06,1700.0
2023-12-12 11:30:00,416.06,417.02,415.95,416.93,2682.0,416.06,417.02,415.95,416.93,2682.0
2023-12-12 12:00:00,417.19,418.35,416.92,417.9,3649.0,417.19,418.35,416.92,417.9,3649.0
2023-12-12 12:30:00,418.38,419.36,417.84,417.84,2821.0,418.38,419.36,417.84,417.84,2821.0
2023-12-12 13:00:00,418.15,418.89,418.04,418.62,3067.0,418.15,418.89,418.04,418.62,3067.0
2023-12-12 13:30:00,418.51,420.0,418.37,419.46,7900.0,418.51,420.0,418.37,419.46,7900.0
2023-12-12 14:00:00,419.42,421.62,419.42,420.82,20428.0,419.42,421.62,419.42,420.82,20428.0
2023-12-12 14:30:00,421.29,422.63,421.25,422.46,16841.0,421.29,422.63,421.25,422.46,16841.0
2023-12-12 15:00:00,421.82,423.5,421.81,422.88,9371.0,421.82,423.5,421.81,422.88,9371.0
2023-12-12 15:30:00,422.78,422.78,420.35,420.65,48609.0,422.78,422.78,420.35,420.65,48609.0
2023-12-13 09:30:00,421.17,422.08,416.06,422.08,6317.0,421.17,422.08,416.06,422.08,6317.0
2023-12-13 10:00:00,422.09,422.57,420.77,420.77,8120.0,422.09,422.57,420.77,420.77,8120.0
2023-12-13 10:30:00,421.05,421.25,419.32,419.32,15916.0,421.05,421.25,419.32,419.32,15916.0
2023-12-13 11:00:00,419.26,420.39,418.59,420.39,1600.0,419.26,420.39,418.59,420.39,1600.0
2023-12-13 11:30:00,420.39,420.39,419.57,419.7,2603.0,420.39,420.39,419.57,419.7,2603.0
2023-12-13 12:00:00,419.65,419.71,419.06,419.25,1288.0,419.65,419.71,419.06,419.25,1288.0
2023-12-13 12:30:00,419.43,419.45,419.15,419.15,1122.0,419.43,419.45,419.15,419.15,1122.0
2023-12-13 13:00:00,419.55,419.71,418.93,419.71,1809.0,419.55,419.71,418.93,419.71,1809.0
2023-12-13 13:30:00,419.74,420.22,419.73,419.94,1016.0,419.74,420.22,419.73,419.94,1016.0
2023-12-13 14:00:00,420.19,422.98,420.19,422.25,3671.0,420.19,422.98,420.19,422.25,3671.0
2023-12-13 14:30:00,422.57,425.0,422.57,424.49,10178.0,422.57,425.0,422.57,424.49,10178.0
2023-12-13 15:00:00,424.42,424.5,420.8,421.56,6662.0,424.42,424.5,420.8,421.56,6662.0
2023-12-13 15:30:00,421.21,422.18,420.71,421.94,15787.0,421.21,422.18,420.71,421.94,15787.0
2023-12-14 09:30:00,424.86,424.86,412.8,422.1,26054.0,424.86,424.86,412.8,422.1,26054.0
2023-12-14 10:00:00,422.98,425.01,420.72,421.44,38016.0,422.98,425.01,420.72,421.44,38016.0
2023-12-14 10:30:00,422.16,425.0,422.11,424.22,4746.0,422.16,425.0,422.11,424.22,4746.0
2023-12-14 11:00:00,424.05,424.1,421.64,421.79,3728.0,424.05,424.1,421.64,421.79,3728.0
2023-12-14 11:30:00,421.69,424.56,421.69,424.56,2035.0,421.69,424.56,421.69,424.56,2035.0
2023-12-14 12:00:00,424.52,425.94,424.07,425.94,11548.0,424.52,425.94,424.07,425.94,11548.0
2023-12-14 12:30:00,426.21,426.35,425.08,426.32,3142.0,426.21,426.35,425.08,426.32,3142.0
2023-12-14 13:00:00,425.64,426.52,424.17,424.33,8539.0,425.64,426.52,424.17,424.33,8539.0
2023-12-14 13:30:00,423.69,424.97,423.35,424.97,6403.0,423.69,424.97,423.35,424.97,6403.0
2023-12-14 14:00:00,425.31,426.39,425.3,426.39,3019.0,425.31,426.39,425.3,426.39,3019.0
2023-12-14 14:30:00,426.59,427.62,426.59,427.35,4877.0,426.59,427.62,426.59,427.35,4877.0
2023-12-14 15:00:00,427.1,428.09,427.08,427.88,6949.0,427.1,428.09,427.08,427.88,6949.0
2023-12-14 15:30:00,427.64,428.61,427.16,428.34,16238.0,427.64,428.61,427.16,428.34,16238.0
2023-12-15 09:30:00,428.23,430.98,424.6,430.3,47916.0,428.23,430.98,424.6,430.3,47916.0
2023-12-15 10:00:00,429.89,431.25,429.56,430.87,4083.0,429.89,431.25,429.56,430.87,4083.0
2023-12-15 10:30:00,430.58,431.86,430.53,431.79,5822.0,430.58,431.86,430.53,431.79,5822.0
2023-12-15 11:00:00,431.23,431.24,430.69,430.75,2802.0,431.23,431.24,430.69,430.75,2802.0
2023-12-15 11:30:00,430.68,431.28,430.68,430.89,5365.0,430.68,431.28,430.68,430.89,5365.0
2023-12-15 12:00:00,431.02,431.29,430.87,431.02,4820.0,431.02,431.29,430.87,431.02,4820.0
2023-12-15 12:30:00,431.29,431.29,428.88,428.88,15456.0,431.29,431.29,428.88,428.88,15456.0
2023-12-15 13:00:00,428.43,428.68,427.68,428.39,2960.0,428.43,428.68,427.68,428.39,2960.0
2023-12-15 13:30:00,428.07,428.12,427.6,427.7,5064.0,428.07,428.12,427.6,427.7,5064.0
2023-12-15 14:00:00,427.54,428.01,426.82,427.08,17107.0,427.54,428.01,426.82,427.08,17107.0
2023-12-15 14:30:00,426.2,426.94,425.66,425.66,2129.0,426.2,426.94,425.66,425.66,2129.0
2023-12-15 15:00:00,425.4,425.85,425.39,425.64,6097.0,425.4,425.85,425.39,425.64,6097.0
2023-12-15 15:30:00,424.98,426.31,424.44,425.9,34559.0,424.98,426.31,424.44,425.9,34559.0
2023-12-18 09:30:00,427.04,427.48,420.27,422.0,5855.0,427.04,427.48,420.27,422.0,5855.0
2023-12-18 10:00:00,421.58,424.6,421.4,423.0,7896.0,421.58,424.6,421.4,423.0,7896.0
2023-12-18 10:30:00,422.56,423.19,422.1,423.06,7829.0,422.56,423.19,422.1,423.06,7829.0
2023-12-18 11:00:00,423.07,423.52,422.82,423.17,2761.0,423.07,423.52,422.82,423.17,2761.0
2023-12-18 11:30:00,422.93,423.75,422.73,423.75,18944.0,422.93,423.75,422.73,423.75,18944.0
2023-12-18 12:00:00,423.61,425.26,423.43,425.07,16582.0,423.61,425.26,423.43,425.07,16582.0
2023-12-18 12:30:00,425.58,426.75,425.25,426.49,4743.0,425.58,426.75,425.25,426.49,4743.0
2023-12-18 13:00:00,426.92,426.92,425.11,425.5,2758.0,426.92,426.92,425.11,425.5,2758.0
2023-12-18 13:30:00,425.06,425.3,424.49,425.18,3653.0,425.06,425.3,424.49,425.18,3653.0
2023-12-18 14:00:00,425.39,425.84,424.9,425.84,8295.0,425.39,425.84,424.9,425.84,8295.0
2023-12-18 14:30:00,425.55,426.88,425.46,426.62,2395.0,425.55,426.88,425.46,426.62,2395.0
2023-12-18 15:00:00,426.35,426.95,426.07,426.59,3512.0,426.35,426.95,426.07,426.59,3512.0
2023-12-18 15:30:00,426.69,427.1,425.81,425.98,19546.0,426.69,427.1,425.81,425.98,19546.0
2023-12-19 09:30:00,427.91,427.91,424.75,425.32,3713.0,427.91,427.91,424.75,425.32,3713.0
2023-12-19 10:00:00,425.48,425.54,424.62,425.07,6961.0,425.48,425.54,424.62,425.07,6961.0
2023-12-19 10:30:00,425.02,426.24,424.55,425.81,6154.0,425.02,426.24,424.55,425.81,6154.0
2023-12-19 11:00:00,425.81,426.52,425.43,426.46,2860.0,425.81,426.52,425.43,426.46,2860.0
2023-12-19 11:30:00,425.9,426.48,425.17,426.36,4378.0,425.9,426.48,425.17,426.36,4378.0
2023-12-19 12:00:00,426.14,427.75,425.96,427.1,1896.0,426.14,427.75,425.96,427.1,1896.0
2023-12-19 12:30:00,427.74,428.29,427.66,428.12,1853.0,427.74,428.29,427.66,428.12,1853.0
2023-12-19 13:00:00,428.52,428.52,427.9,428.22,1504.0,428.52,428.52,427.9,428.22,1504.0
2023-12-19 13:30:00,428.19,428.85,428.18,428.38,1638.0,428.19,428.85,428.18,428.38,1638.0
2023-12-19 14:00:00,428.82,428.85,428.55,428.63,1092.0,428.82,428.85,428.55,428.63,1092.0
2023-12-19 14:30:00,428.85,428.9,428.5,428.69,1200.0,428.85,428.9,428.5,428.69,1200.0
2023-12-19 15:00:00,428.79,429.05,428.64,429.0,3312.0,428.79,429.05,428.64,429.0,3312.0
2023-12-19 15:30:00,429.15,429.18,428.35,428.93,13235.0,429.15,429.18,428.35,428.93,13235.0
2023-12-20 09:30:00,427.75,428.5,424.61,427.86,8531.0,427.75,428.5,424.61,427.86,8531.0
2023-12-20 10:00:00,427.49,430.28,427.49,430.28,19621.0,427.49,430.28,427.49,430.28,19621.0
2023-12-20 10:30:00,430.28,431.33,430.28,430.78,2542.0,430.28,431.33,430.28,430.78,2542.0
2023-12-20 11:00:00,431.05,431.25,429.96,430.18,8833.0,431.05,431.25,429.96,430.18,8833.0
2023-12-20 11:30:00,429.49,430.26,429.15,430.17,3182.0,429.49,430.26,429.15,430.17,3182.0
2023-12-20 12:00:00,430.27,430.68,429.96,430.39,1385.0,430.27,430.68,429.96,430.39,1385.0
2023-12-20 12:30:00,430.58,430.98,429.78,430.91,1993.0,430.58,430.98,429.78,430.91,1993.0
2023-12-20 13:00:00,430.71,430.82,429.32,429.32,1766.0,430.71,430.82,429.32,429.32,1766.0
2023-12-20 13:30:00,429.02,429.71,428.9,428.9,1193.0,429.02,429.71,428.9,428.9,1193.0
2023-12-20 14:00:00,429.12,429.15,428.17,428.63,3074.0,429.12,429.15,428.17,428.63,3074.0
2023-12-20 14:30:00,428.69,428.7,424.83,424.83,4130.0,428.69,428.7,424.83,424.83,4130.0
2023-12-20 15:00:00,424.31,425.56,423.45,423.91,6828.0,424.31,425.56,423.45,423.91,6828.0
2023-12-20 15:30:00,424.05,424.47,421.89,422.19,15474.0,424.05,424.47,421.89,422.19,15474.0
2023-12-21 09:30:00,424.34,426.84,420.4,426.84,2797.0,424.34,426.84,420.4,426.84,2797.0
2023-12-21 10:00:00,424.97,425.79,423.21,424.66,9236.0,424.97,425.79,423.21,424.66,9236.0
2023-12-21 10:30:00,424.8,425.55,424.39,425.17,13994.0,424.8,425.55,424.39,425.17,13994.0
2023-12-21 11:00:00,424.74,425.35,424.07,424.66,7540.0,424.74,425.35,424.07,424.66,7540.0
2023-12-21 11:30:00,425.13,425.94,424.29,424.29,4181.0,425.13,425.94,424.29,424.29,4181.0
2023-12-21 12:00:00,423.11,423.58,422.72,423.2,2015.0,423.11,423.58,422.72,423.2,2015.0
2023-12-21 12:30:00,423.62,423.65,422.95,423.3,1966.0,423.62,423.65,422.95,423.3,1966.0
2023-12-21 13:00:00,423.07,423.79,422.51,422.76,2444.0,423.07,423.79,422.51,422.76,2444.0
2023-12-21 13:30:00,422.98,423.71,422.59,423.71,2900.0,422.98,423.71,422.59,423.71,2900.0
2023-12-21 14:00:00,423.71,424.39,423.71,423.71,1269.0,423.71,424.39,423.71,423.71,1269.0
2023-12-21 14:30:00,423.31,424.54,423.17,423.85,1364.0,423.31,424.54,423.17,423.85,1364.0
2023-12-21 15:00:00,423.96,425.18,423.96,425.18,9375.0,423.96,425.18,423.96,425.18,9375.0
2023-12-21 15:30:00,425.38,427.42,424.91,426.54,30659.0,425.38,427.42,424.91,426.54,30659.0
2023-12-22 09:30:00,430.45,433.09,421.03,432.7,16123.0,430.45,433.09,421.03,432.7,16123.0
2023-12-22 10:00:00,433.16,434.58,432.6,434.17,5743.0,433.16,434.58,432.6,434.17,5743.0
2023-12-22 10:30:00,434.86,434.86,433.27,434.13,6882.0,434.86,434.86,433.27,434.13,6882.0
2023-12-22 11:00:00,434.23,434.61,432.73,434.32,5389.0,434.23,434.61,432.73,434.32,5389.0
2023-12-22 11:30:00,434.1,434.82,433.18,434.57,5203.0,434.1,434.82,433.18,434.57,5203.0
2023-12-22 12:00:00,434.34,434.48,433.62,434.28,4131.0,434.34,434.48,433.62,434.28,4131.0
2023-12-22 12:30:00,434.57,434.81,433.66,433.94,6083.0,434.57,434.81,433.66,433.94,6083.0
2023-12-22 13:00:00,433.92,435.0,433.91,434.9,5319.0,433.92,435.0,433.91,434.9,5319.0
2023-12-22 13:30:00,434.69,434.69,433.88,433.88,2183.0,434.69,434.69,433.88,433.88,2183.0
2023-12-22 14:00:00,433.43,433.8,432.86,433.17,2686.0,433.43,433.8,432.86,433.17,2686.0
2023-12-22 14:30:00,432.97,434.16,432.54,434.16,4288.0,432.97,434.16,432.54,434.16,4288.0
2023-12-22 15:00:00,434.39,434.39,433.32,433.94,6132.0,434.39,434.39,433.32,433.94,6132.0
2023-12-22 15:30:00,434.04,434.05,433.28,433.7,15457.0,434.04,434.05,433.28,433.7,15457.0
2023-12-26 09:30:00,433.0,434.87,433.0,434.23,1830.0,433.0,434.87,433.0,434.23,1830.0
2023-12-26 10:00:00,434.28,435.27,434.01,434.65,2184.0,434.28,435.27,434.01,434.65,2184.0
2023-12-26 10:30:00,434.61,435.33,434.61,435.33,2510.0,434.61,435.33,434.61,435.33,2510.0
2023-12-26 11:00:00,435.18,435.37,434.87,435.12,2399.0,435.18,435.37,434.87,435.12,2399.0
2023-12-26 11:30:00,435.39,435.39,434.93,434.97,962.0,435.39,435.39,434.93,434.97,962.0
2023-12-26 12:00:00,434.95,435.79,434.75,435.79,2395.0,434.95,435.79,434.75,435.79,2395.0
2023-12-26 12:30:00,435.73,436.5,435.68,436.5,3283.0,435.73,436.5,435.68,436.5,3283.0
2023-12-26 13:00:00,436.44,436.62,436.43,436.49,808.0,436.44,436.62,436.43,436.49,808.0
2023-12-26 13:30:00,436.85,436.89,436.33,436.37,1266.0,436.85,436.89,436.33,436.37,1266.0
2023-12-26 14:00:00,436.4,436.96,436.3,436.69,2142.0,436.4,436.96,436.3,436.69,2142.0
2023-12-26 14:30:00,437.29,437.77,436.67,437.77,2960.0,437.29,437.77,436.67,437.77,2960.0
2023-12-26 15:00:00,437.75,438.01,437.27,437.73,3385.0,437.75,438.01,437.27,437.73,3385.0
2023-12-26 15:30:00,437.72,437.84,436.85,437.48,17347.0,437.72,437.84,436.85,437.48,17347.0
2023-12-27 09:30:00,437.8,439.1,436.05,438.81,2592.0,437.8,439.1,436.05,438.81,2592.0
2023-12-27 10:00:00,439.04,439.67,437.65,439.66,5643.0,439.04,439.67,437.65,439.66,5643.0
2023-12-27 10:30:00,439.41,439.81,438.69,438.84,3393.0,439.41,439.81,438.69,438.84,3393.0
2023-12-27 11:00:00,438.66,439.59,438.18,439.52,2154.0,438.66,439.59,438.18,439.52,2154.0
2023-12-27 11:30:00,439.75,440.52,439.75,440.27,3475.0,439.75,440.52,439.75,440.27,3475.0
2023-12-27 12:00:00,440.44,440.47,439.84,440.09,5303.0,440.44,440.47,439.84,440.09,5303.0
2023-12-27 12:30:00,440.27,440.27,438.86,439.36,4954.0,440.27,440.27,438.86,439.36,4954.0
2023-12-27 13:00:00,439.44,440.0,439.33,439.34,5092.0,439.44,440.0,439.33,439.34,5092.0
2023-12-27 13:30:00,439.44,440.29,439.31,440.19,13232.0,439.44,440.29,439.31,440.19,13232.0
2023-12-27 14:00:00,439.67,439.98,439.12,439.96,2167.0,439.67,439.98,439.12,439.96,2167.0
2023-12-27 14:30:00,439.85,440.23,439.54,440.04,4728.0,439.85,440.23,439.54,440.04,4728.0
2023-12-27 15:00:00,440.0,440.88,439.98,440.66,11746.0,440.0,440.88,439.98,440.66,11746.0
2023-12-27 15:30:00,440.82,441.85,440.04,441.59,41586.0,440.82,441.85,440.04,441.59,41586.0
2023-12-28 09:30:00,441.89,443.45,441.2,442.89,3975.0,441.89,443.45,441.2,442.89,3975.0
2023-12-28 10:00:00,443.16,443.79,442.82,443.79,3389.0,443.16,443.79,442.82,443.79,3389.0
2023-12-28 10:30:00,443.66,443.96,443.34,443.39,2206.0,443.66,443.96,443.34,443.39,2206.0
2023-12-28 11:00:00,443.4,443.45,441.8,442.21,5674.0,443.4,443.45,441.8,442.21,5674.0
2023-12-28 11:30:00,442.23,442.55,441.51,442.2,3414.0,442.23,442.55,441.51,442.2,3414.0
2023-12-28 12:00:00,442.05,442.21,441.76,442.02,2247.0,442.05,442.21,441.76,442.02,2247.0
2023-12-28 12:30:00,442.41,442.96,442.28,442.96,945.0,442.41,442.96,442.28,442.96,945.0
2023-12-28 13:00:00,442.96,442.96,441.83,441.83,2076.0,442.96,442.96,441.83,441.83,2076.0
2023-12-28 13:30:00,442.0,442.66,442.0,442.09,2798.0,442.0,442.66,442.0,442.09,2798.0
2023-12-28 14:00:00,442.39,443.26,442.39,443.26,2916.0,442.39,443.26,442.39,443.26,2916.0
2023-12-28 14:30:00,443.31,443.98,443.16,443.98,3316.0,443.31,443.98,443.16,443.98,3316.0
2023-12-28 15:00:00,444.03,445.26,443.86,445.2,11698.0,444.03,445.26,443.86,445.2,11698.0
2023-12-28 15:30:00,445.2,445.48,444.01,444.57,31044.0,445.2,445.48,444.01,444.57,31044.0
2023-12-29 09:30:00,442.81,445.15,442.81,445.11,2616.0,442.81,445.15,442.81,445.11,2616.0
2023-12-29 10:00:00,445.4,445.4,443.51,444.32,4121.0,445.4,445.4,443.51,444.32,4121.0
2023-12-29 10:30:00,444.94,445.41,444.2,444.2,5606.0,444.94,445.41,444.2,444.2,5606.0
2023-12-29 11:00:00,444.8,445.2,444.35,444.75,2808.0,444.8,445.2,444.35,444.75,2808.0
2023-12-29 11:30:00,444.96,445.31,444.84,444.84,1850.0,444.96,445.31,444.84,444.84,1850.0
2023-12-29 12:00:00,445.47,445.59,445.08,445.19,3389.0,445.47,445.59,445.08,445.19,3389.0
2023-12-29 12:30:00,445.39,446.31,445.39,446.31,3414.0,445.39,446.31,445.39,446.31,3414.0
2023-12-29 13:00:00,446.3,446.3,445.69,445.69,2686.0,446.3,446.3,445.69,445.69,2686.0
2023-12-29 13:30:00,446.05,447.73,446.05,447.32,4409.0,446.05,447.73,446.05,447.32,4409.0
2023-12-29 14:00:00,447.1,447.96,447.07,447.96,9380.0,447.1,447.96,447.07,447.96,9380.0
2023-12-29 14:30:00,448.03,448.19,447.79,447.99,4496.0,448.03,448.19,447.79,447.99,4496.0
2023-12-29 15:00:00,447.11,447.8,446.87,447.22,3669.0,447.11,447.8,446.87,447.22,3669.0
2023-12-29 15:30:00,447.38,447.53,444.86,446.79,69007.0,447.38,447.53,444.86,446.79,69007.0
2024-01-02 09:30:00,441.38,442.68,440.37,442.68,5100.0,441.38,442.68,440.37,442.68,5100.0
2024-01-02 10:00:00,443.7,444.16,440.86,440.9,3854.0,443.7,444.16,440.86,440.9,3854.0
2024-01-02 10:30:00,440.57,441.18,438.91,440.23,6114.0,440.57,441.18,438.91,440.23,6114.0
2024-01-02 11:00:00,440.9,441.34,440.35,441.11,4369.0,440.9,441.34,440.35,441.11,4369.0
2024-01-02 11:30:00,440.88,442.89,440.64,442.89,8730.0,440.88,442.89,440.64,442.89,8730.0
2024-01-02 12:00:00,442.79,443.62,442.21,443.25,8650.0,442.79,443.62,442.21,443.25,8650.0
2024-01-02 12:30:00,443.33,445.38,443.32,444.63,12179.0,443.33,445.38,443.32,444.63,12179.0
2024-01-02 13:00:00,444.63,444.97,444.28,444.34,6739.0,444.63,444.97,444.28,444.34,6739.0
2024-01-02 13:30:00,444.16,444.16,442.05,442.19,5027.0,444.16,444.16,442.05,442.19,5027.0
2024-01-02 14:00:00,442.19,442.19,439.92,440.85,10576.0,442.19,442.19,439.92,440.85,10576.0
2024-01-02 14:30:00,441.14,441.14,437.58,438.7,10773.0,441.14,441.14,437.58,438.7,10773.0
2024-01-02 15:00:00,438.86,440.25,438.49,439.24,3295.0,438.86,440.25,438.49,439.24,3295.0
2024-01-02 15:30:00,439.16,439.25,437.86,438.51,19735.0,439.16,439.25,437.86,438.51,19735.0
2024-01-03 09:30:00,435.72,438.89,435.72,438.11,4476.0,435.72,438.89,435.72,438.11,4476.0
2024-01-03 10:00:00,438.26,438.26,436.66,437.29,2115.0,438.26,438.26,436.66,437.29,2115.0
2024-01-03 10:30:00,437.21,438.17,436.71,438.17,5210.0,437.21,438.17,436.71,438.17,5210.0
2024-01-03 11:00:00,438.48,438.56,436.15,436.49,9138.0,438.48,438.56,436.15,436.49,9138.0
2024-01-03 11:30:00,436.32,436.33,433.3,434.79,15556.0,436.32,436.33,433.3,434.79,15556.0
2024-01-03 12:00:00,435.35,439.18,435.13,438.66,10532.0,435.35,439.18,435.13,438.66,10532.0
2024-01-03 12:30:00,439.05,439.76,438.58,439.76,3780.0,439.05,439.76,438.58,439.76,3780.0
2024-01-03 13:00:00,440.04,440.24,439.71,439.98,3499.0,440.04,440.24,439.71,439.98,3499.0
2024-01-03 13:30:00,440.04,440.24,439.28,439.45,3902.0,440.04,440.24,439.28,439.45,3902.0
2024-01-03 14:00:00,439.4,440.78,439.09,440.55,24035.0,439.4,440.78,439.09,440.55,24035.0
2024-01-03 14:30:00,441.82,441.82,440.13,440.13,2841.0,441.82,441.82,440.13,440.13,2841.0
2024-01-03 15:00:00,440.31,440.67,438.72,439.36,5571.0,440.31,440.67,438.72,439.36,5571.0
2024-01-03 15:30:00,439.41,441.2,438.57,439.34,34321.0,439.41,441.2,438.57,439.34,34321.0
2024-01-04 09:30:00,440.6,442.35,440.51,442.04,4788.0,440.6,442.35,440.51,442.04,4788.0
2024-01-04 10:00:00,441.67,443.11,441.67,442.16,5089.0,441.67,443.11,441.67,442.16,5089.0
2024-01-04 10:30:00,441.54,442.09,440.64,441.0,4893.0,441.54,442.09,440.64,441.0,4893.0
2024-01-04 11:00:00,441.23,441.99,439.9,441.23,10411.0,441.23,441.99,439.9,441.23,10411.0
2024-01-04 11:30:00,441.04,441.14,438.27,439.23,2200.0,441.04,441.14,438.27,439.23,2200.0
2024-01-04 12:00:00,438.78,440.36,438.59,439.77,4920.0,438.78,440.36,438.59,439.77,4920.0
2024-01-04 12:30:00,439.63,441.61,439.63,441.27,4542.0,439.63,441.61,439.63,441.27,4542.0
2024-01-04 13:00:00,441.3,442.77,441.3,442.76,3218.0,441.3,442.77,441.3,442.76,3218.0
2024-01-04 13:30:00,442.69,442.77,442.24,442.25,1900.0,442.69,442.77,442.24,442.25,1900.0
2024-01-04 14:00:00,442.55,443.11,440.9,441.01,4907.0,442.55,443.11,440.9,441.01,4907.0
2024-01-04 14:30:00,440.83,441.55,440.83,441.34,3027.0,440.83,441.55,440.83,441.34,3027.0
2024-01-04 15:00:00,441.21,442.64,441.08,441.37,2933.0,441.21,442.64,441.08,441.37,2933.0
2024-01-04 15:30:00,441.37,441.76,438.16,438.4,26702.0,441.37,441.76,438.16,438.4,26702.0
2024-01-05 09:30:00,438.18,438.91,435.71,436.04,3220.0,438.18,438.91,435.71,436.04,3220.0
2024-01-05 10:00:00,434.84,437.61,432.48,437.22,1400.0,434.84,437.61,432.48,437.22,1400.0
2024-01-05 10:30:00,437.12,437.8,436.58,437.4,2731.0,437.12,437.8,436.58,437.4,2731.0
2024-01-05 11:00:00,436.96,437.97,436.96,437.29,4709.0,436.96,437.97,436.96,437.29,4709.0
2024-01-05 11:30:00,437.45,437.69,436.55,436.55,1300.0,437.45,437.69,436.55,436.55,1300.0
2024-01-05 12:00:00,435.97,436.7,435.06,435.14,3131.0,435.97,436.7,435.06,435.14,3131.0
2024-01-05 12:30:00,434.96,435.52,434.89,435.31,2525.0,434.96,435.52,434.89,435.31,2525.0
2024-01-05 13:00:00,434.77,435.77,434.66,435.48,7803.0,434.77,435.77,434.66,435.48,7803.0
2024-01-05 13:30:00,436.03,437.06,435.7,436.86,9726.0,436.03,437.06,435.7,436.86,9726.0
2024-01-05 14:00:00,437.3,437.48,436.78,437.37,2636.0,437.3,437.48,436.78,437.37,2636.0
2024-01-05 14:30:00,437.31,437.54,436.08,436.1,1535.0,437.31,437.54,436.08,436.1,1535.0
2024-01-05 15:00:00,435.74,436.65,435.55,435.59,2089.0,435.74,436.65,435.55,435.59,2089.0
2024-01-05 15:30:00,435.28,436.04,434.94,435.65,8915.0,435.28,436.04,434.94,435.65,8915.0
2024-01-08 09:30:00,435.47,439.1,435.47,437.25,4487.0,435.47,439.1,435.47,437.25,4487.0
2024-01-08 10:00:00,437.39,438.22,435.43,436.31,4514.0,437.39,438.22,435.43,436.31,4514.0
2024-01-08 10:30:00,436.19,436.99,435.56,435.56,2815.0,436.19,436.99,435.56,435.56,2815.0
2024-01-08 11:00:00,435.81,436.46,435.81,436.2,3944.0,435.81,436.46,435.81,436.2,3944.0
2024-01-08 11:30:00,436.17,437.31,436.16,437.03,4589.0,436.17,437.31,436.16,437.03,4589.0
2024-01-08 12:00:00,436.96,437.36,435.76,435.82,2605.0,436.96,437.36,435.76,435.82,2605.0
2024-01-08 12:30:00,435.87,436.69,435.76,436.34,12518.0,435.87,436.69,435.76,436.34,12518.0
2024-01-08 13:00:00,436.39,437.22,435.89,437.22,4681.0,436.39,437.22,435.89,437.22,4681.0
2024-01-08 13:30:00,437.02,437.81,436.65,437.81,1401.0,437.02,437.81,436.65,437.81,1401.0
2024-01-08 14:00:00,437.56,439.53,437.55,439.35,3037.0,437.56,439.53,437.55,439.35,3037.0
2024-01-08 14:30:00,440.0,440.47,439.59,440.18,2247.0,440.0,440.47,439.59,440.18,2247.0
2024-01-08 15:00:00,440.27,440.7,440.26,440.48,1720.0,440.27,440.7,440.26,440.48,1720.0
2024-01-08 15:30:00,440.42,441.92,440.41,441.41,12597.0,440.42,441.92,440.41,441.41,12597.0
2024-01-09 09:30:00,437.04,437.94,437.04,437.36,2853.0,437.04,437.94,437.04,437.36,2853.0
2024-01-09 10:00:00,437.43,438.99,437.38,437.75,5673.0,437.43,438.99,437.38,437.75,5673.0
2024-01-09 10:30:00,438.48,438.94,436.92,436.92,3532.0,438.48,438.94,436.92,436.92,3532.0
2024-01-09 11:00:00,437.67,438.24,437.21,438.17,1221.0,437.67,438.24,437.21,438.17,1221.0
2024-01-09 11:30:00,438.45,439.0,438.45,439.0,2447.0,438.45,439.0,438.45,439.0,2447.0
2024-01-09 12:00:00,438.82,440.13,438.71,439.84,2310.0,438.82,440.13,438.71,439.84,2310.0
2024-01-09 12:30:00,439.8,439.8,439.19,439.72,403.0,439.8,439.8,439.19,439.72,403.0
2024-01-09 13:00:00,439.88,439.88,438.35,438.35,1365.0,439.88,439.88,438.35,438.35,1365.0
2024-01-09 13:30:00,437.87,438.73,437.83,438.66,700.0,437.87,438.73,437.83,438.66,700.0
2024-01-09 14:00:00,438.67,438.67,437.76,437.76,900.0,438.67,438.67,437.76,437.76,900.0
2024-01-09 14:30:00,437.83,438.3,437.43,438.04,4659.0,437.83,438.3,437.43,438.04,4659.0
2024-01-09 15:00:00,438.63,439.08,438.14,438.34,1743.0,438.63,439.08,438.14,438.34,1743.0
2024-01-09 15:30:00,438.32,438.32,437.8,438.13,11164.0,438.32,438.32,437.8,438.13,11164.0
2024-01-10 09:30:00,438.28,440.19,436.85,440.19,1735.0,438.28,440.19,436.85,440.19,1735.0
2024-01-10 10:00:00,439.7,440.0,439.41,439.41,1852.0,439.7,440.0,439.41,439.41,1852.0
2024-01-10 10:30:00,439.96,440.16,439.48,439.69,1965.0,439.96,440.16,439.48,439.69,1965.0
2024-01-10 11:00:00,439.59,439.82,438.75,439.13,1567.0,439.59,439.82,438.75,439.13,1567.0
2024-01-10 11:30:00,438.76,439.82,438.76,439.57,11222.0,438.76,439.82,438.76,439.57,11222.0
2024-01-10 12:00:00,439.66,440.29,439.65,440.29,1190.0,439.66,440.29,439.65,440.29,1190.0
2024-01-10 12:30:00,440.31,440.61,440.3,440.41,1651.0,440.31,440.61,440.3,440.41,1651.0
2024-01-10 13:00:00,440.22,440.57,438.99,440.29,2337.0,440.22,440.57,438.99,440.29,2337.0
2024-01-10 13:30:00,440.17,440.55,439.97,440.4,2477.0,440.17,440.55,439.97,440.4,2477.0
2024-01-10 14:00:00,440.61,440.77,440.12,440.12,3517.0,440.61,440.77,440.12,440.12,3517.0
2024-01-10 14:30:00,440.47,441.33,440.34,441.33,2714.0,440.47,441.33,440.34,441.33,2714.0
2024-01-10 15:00:00,441.34,441.95,440.42,440.62,1941.0,441.34,441.95,440.42,440.62,1941.0
2024-01-10 15:30:00,440.66,440.86,439.65,440.82,11052.0,440.66,440.86,439.65,440.82,11052.0
2024-01-11 09:30:00,441.79,442.03,440.67,440.72,2618.0,441.79,442.03,440.67,440.72,2618.0
2024-01-11 10:00:00,441.2,441.2,439.36,439.94,1030.0,441.2,441.2,439.36,439.94,1030.0
2024-01-11 10:30:00,440.4,440.46,437.83,437.83,3616.0,440.4,440.46,437.83,437.83,3616.0
2024-01-11 11:00:00,437.48,438.87,437.48,438.85,1710.0,437.48,438.87,437.48,438.85,1710.0
2024-01-11 11:30:00,437.91,438.55,437.6,438.1,1149.0,437.91,438.55,437.6,438.1,1149.0
2024-01-11 12:00:00,438.36,438.92,438.36,438.52,1000.0,438.36,438.92,438.36,438.52,1000.0
2024-01-11 12:30:00,438.83,439.11,438.17,439.05,726.0,438.83,439.11,438.17,439.05,726.0
2024-01-11 13:00:00,439.21,440.03,439.15,439.26,2046.0,439.21,440.03,439.15,439.26,2046.0
2024-01-11 13:30:00,439.52,439.52,439.12,439.12,1640.0,439.52,439.52,439.12,439.12,1640.0
2024-01-11 14:00:00,439.81,439.82,439.15,439.49,1074.0,439.81,439.82,439.15,439.49,1074.0
2024-01-11 14:30:00,439.89,440.35,439.71,440.35,700.0,439.89,440.35,439.71,440.35,700.0
2024-01-11 15:00:00,440.3,440.51,439.96,440.23,2413.0,440.3,440.51,439.96,440.23,2413.0
2024-01-11 15:30:00,440.02,440.8,439.77,440.24,6736.0,440.02,440.8,439.77,440.24,6736.0
2024-01-12 09:30:00,443.32,443.32,441.02,443.28,2383.0,443.32,443.32,441.02,443.28,2383.0
2024-01-12 10:00:00,441.75,442.66,441.5,441.66,3326.0,441.75,442.66,441.5,441.66,3326.0
2024-01-12 10:30:00,441.57,442.42,439.52,439.52,4244.0,441.57,442.42,439.52,439.52,4244.0
2024-01-12 11:00:00,440.19,441.58,440.19,441.22,1124.0,440.19,441.58,440.19,441.22,1124.0
2024-01-12 11:30:00,441.14,441.14,439.86,440.36,2375.0,441.14,441.14,439.86,440.36,2375.0
2024-01-12 12:00:00,440.25,440.88,440.16,440.6,1024.0,440.25,440.88,440.16,440.6,1024.0
2024-01-12 12:30:00,440.42,440.51,440.0,440.5,1100.0,440.42,440.51,440.0,440.5,1100.0
2024-01-12 13:00:00,440.16,440.9,439.92,440.44,5507.0,440.16,440.9,439.92,440.44,5507.0
2024-01-12 13:30:00,440.9,441.21,440.4,440.72,2425.0,440.9,441.21,440.4,440.72,2425.0
2024-01-12 14:00:00,440.75,441.44,440.68,440.87,3856.0,440.75,441.44,440.68,440.87,3856.0
2024-01-12 14:30:00,440.65,440.77,439.56,439.56,3556.0,440.65,440.77,439.56,439.56,3556.0
2024-01-12 15:00:00,439.83,440.26,439.12,439.38,2437.0,439.83,440.26,439.12,439.38,2437.0
2024-01-12 15:30:00,439.33,440.68,439.33,440.67,12213.0,439.33,440.68,439.33,440.67,12213.0
2024-01-16 09:30:00,438.77,438.77,436.02,437.41,2310.0,438.77,438.77,436.02,437.41,2310.0
2024-01-16 10:00:00,438.51,438.8,437.51,437.51,1623.0,438.51,438.8,437.51,437.51,1623.0
2024-01-16 10:30:00,438.1,438.1,437.2,437.49,996.0,438.1,438.1,437.2,437.49,996.0
2024-01-16 11:00:00,437.22,438.09,437.22,438.05,2644.0,437.22,438.09,437.22,438.05,2644.0
2024-01-16 11:30:00,437.98,438.25,437.77,437.77,1540.0,437.98,438.25,437.77,437.77,1540.0
2024-01-16 12:00:00,437.51,438.28,437.48,438.1,1072.0,437.51,438.28,437.48,438.1,1072.0
2024-01-16 12:30:00,437.84,438.45,437.84,438.43,1678.0,437.84,438.45,437.84,438.43,1678.0
2024-01-16 13:00:00,438.59,439.18,438.59,438.77,3202.0,438.59,439.18,438.59,438.77,3202.0
2024-01-16 13:30:00,439.11,439.22,437.84,437.85,1000.0,439.11,439.22,437.84,437.85,1000.0
2024-01-16 14:00:00,437.93,437.96,437.55,437.56,3615.0,437.93,437.96,437.55,437.56,3615.0
2024-01-16 14:30:00,437.86,437.92,437.17,437.75,713.0,437.86,437.92,437.17,437.75,713.0
2024-01-16 15:00:00,437.57,437.57,436.7,437.03,13494.0,437.57,437.57,436.7,437.03,13494.0
2024-01-16 15:30:00,437.49,437.82,436.53,436.56,14024.0,437.49,437.82,436.53,436.56,14024.0
2024-01-17 09:30:00,434.09,437.47,431.68,435.26,2903.0,434.09,437.47,431.68,435.26,2903.0
2024-01-17 10:00:00,435.06,437.71,433.46,433.79,5219.0,435.06,437.71,433.46,433.79,5219.0
2024-01-17 10:30:00,433.87,433.87,431.75,432.06,5774.0,433.87,433.87,431.75,432.06,5774.0
2024-01-17 11:00:00,431.69,431.86,430.58,430.59,11867.0,431.69,431.86,430.58,430.59,11867.0
2024-01-17 11:30:00,430.94,431.65,430.72,430.75,4853.0,430.94,431.65,430.72,430.75,4853.0
2024-01-17 12:00:00,430.93,430.94,428.81,428.81,4457.0,430.93,430.94,428.81,428.81,4457.0
2024-01-17 12:30:00,429.23,429.42,427.85,428.29,6199.0,429.23,429.42,427.85,428.29,6199.0
2024-01-17 13:00:00,428.37,428.37,426.14,426.65,4786.0,428.37,428.37,426.14,426.65,4786.0
2024-01-17 13:30:00,426.74,427.28,426.18,427.28,2899.0,426.74,427.28,426.18,427.28,2899.0
2024-01-17 14:00:00,427.73,427.73,426.88,427.44,841.0,427.73,427.73,426.88,427.44,841.0
2024-01-17 14:30:00,427.06,427.67,426.68,427.01,3255.0,427.06,427.67,426.68,427.01,3255.0
2024-01-17 15:00:00,426.71,427.0,425.99,426.0,3001.0,426.71,427.0,425.99,426.0,3001.0
2024-01-17 15:30:00,426.16,426.36,425.37,425.42,13529.0,426.16,426.36,425.37,425.42,13529.0
2024-01-18 09:30:00,427.08,427.08,424.0,426.6,5985.0,427.08,427.08,424.0,426.6,5985.0
2024-01-18 10:00:00,426.62,428.08,426.62,428.08,1897.0,426.62,428.08,426.62,428.08,1897.0
2024-01-18 10:30:00,427.38,428.71,427.31,427.56,4005.0,427.38,428.71,427.31,427.56,4005.0
2024-01-18 11:00:00,427.85,431.18,427.84,431.18,5755.0,427.85,431.18,427.84,431.18,5755.0
2024-01-18 11:30:00,430.7,431.16,429.92,429.93,4936.0,430.7,431.16,429.92,429.93,4936.0
2024-01-18 12:00:00,430.16,430.71,429.35,430.48,2200.0,430.16,430.71,429.35,430.48,2200.0
2024-01-18 12:30:00,430.39,430.78,430.08,430.3,3580.0,430.39,430.78,430.08,430.3,3580.0
2024-01-18 13:00:00,430.24,430.26,429.86,430.14,2674.0,430.24,430.26,429.86,430.14,2674.0
2024-01-18 13:30:00,429.97,430.7,429.84,430.7,3322.0,429.97,430.7,429.84,430.7,3322.0
2024-01-18 14:00:00,431.15,432.07,430.74,432.07,7674.0,431.15,432.07,430.74,432.07,7674.0
2024-01-18 14:30:00,433.07,433.07,431.91,432.54,2874.0,433.07,433.07,431.91,432.54,2874.0
2024-01-18 15:00:00,432.33,433.27,432.33,433.11,2389.0,432.33,433.27,432.33,433.11,2389.0
2024-01-18 15:30:00,433.35,433.58,432.29,432.34,12673.0,433.35,433.58,432.29,432.34,12673.0
2024-01-19 09:30:00,435.1,435.1,430.36,432.5,13516.0,435.1,435.1,430.36,432.5,13516.0
2024-01-19 10:00:00,433.26,434.22,432.69,434.22,1016.0,433.26,434.22,432.69,434.22,1016.0
2024-01-19 10:30:00,432.98,433.56,432.82,433.1,1100.0,432.98,433.56,432.82,433.1,1100.0
2024-01-19 11:00:00,433.54,433.73,432.98,432.98,1333.0,433.54,433.73,432.98,432.98,1333.0
2024-01-19 11:30:00,433.39,433.53,433.04,433.53,1025.0,433.39,433.53,433.04,433.53,1025.0
2024-01-19 12:00:00,433.84,434.07,433.76,434.07,919.0,433.84,434.07,433.76,434.07,919.0
2024-01-19 12:30:00,434.79,434.79,434.02,434.02,815.0,434.79,434.79,434.02,434.02,815.0
2024-01-19 13:00:00,434.24,435.95,434.24,435.23,1112.0,434.24,435.95,434.24,435.23,1112.0
2024-01-19 13:30:00,435.07,435.47,435.02,435.47,778.0,435.07,435.47,435.02,435.47,778.0
2024-01-19 14:00:00,435.29,436.25,435.29,436.05,1266.0,435.29,436.25,435.29,436.05,1266.0
2024-01-19 14:30:00,435.46,436.06,434.96,435.06,1605.0,435.46,436.06,434.96,435.06,1605.0
2024-01-19 15:00:00,435.08,435.58,434.99,435.0,1306.0,435.08,435.58,434.99,435.0,1306.0
2024-01-19 15:30:00,435.16,436.03,434.98,435.7,13286.0,435.16,436.03,434.98,435.7,13286.0
2024-01-22 09:30:00,438.59,442.0,437.75,440.42,7214.0,438.59,442.0,437.75,440.42,7214.0
2024-01-22 10:00:00,440.37,442.49,440.37,442.15,5973.0,440.37,442.49,440.37,442.15,5973.0
2024-01-22 10:30:00,441.86,442.17,440.6,441.1,6139.0,441.86,442.17,440.6,441.1,6139.0
2024-01-22 11:00:00,440.55,440.64,439.86,440.63,3670.0,440.55,440.64,439.86,440.63,3670.0
2024-01-22 11:30:00,440.16,440.2,439.69,439.84,1986.0,440.16,440.2,439.69,439.84,1986.0
2024-01-22 12:00:00,439.78,439.97,439.05,439.46,1616.0,439.78,439.97,439.05,439.46,1616.0
2024-01-22 12:30:00,438.77,439.31,438.5,438.65,4403.0,438.77,439.31,438.5,438.65,4403.0
2024-01-22 13:00:00,438.62,438.76,438.19,438.19,1831.0,438.62,438.76,438.19,438.19,1831.0
2024-01-22 13:30:00,437.91,438.72,437.91,438.66,1868.0,437.91,438.72,437.91,438.66,1868.0
2024-01-22 14:00:00,438.47,438.55,437.78,438.55,3560.0,438.47,438.55,437.78,438.55,3560.0
2024-01-22 14:30:00,438.48,439.19,438.44,439.19,2322.0,438.48,439.19,438.44,439.19,2322.0
2024-01-22 15:00:00,439.19,439.27,438.71,439.27,2610.0,439.19,439.27,438.71,439.27,2610.0
2024-01-22 15:30:00,439.2,439.38,438.2,438.87,22462.0,439.2,439.38,438.2,438.87,22462.0
2024-01-23 09:30:00,440.33,440.33,440.33,440.33,1221.0,440.33,440.33,440.33,440.33,1221.0
2024-01-23 10:00:00,441.05,441.05,438.94,439.17,11225.0,441.05,441.05,438.94,439.17,11225.0
2024-01-23 10:30:00,438.9,439.24,438.26,438.26,2457.0,438.9,439.24,438.26,438.26,2457.0
2024-01-23 11:00:00,438.71,439.45,438.41,438.41,6228.0,438.71,439.45,438.41,438.41,6228.0
2024-01-23 11:30:00,438.98,439.06,438.38,438.72,2233.0,438.98,439.06,438.38,438.72,2233.0
2024-01-23 12:00:00,438.29,439.07,438.15,438.3,2568.0,438.29,439.07,438.15,438.3,2568.0
2024-01-23 12:30:00,438.14,439.37,438.14,439.37,3617.0,438.14,439.37,438.14,439.37,3617.0
2024-01-23 13:00:00,439.19,439.33,438.7,438.86,1722.0,439.19,439.33,438.7,438.86,1722.0
2024-01-23 13:30:00,439.0,439.26,438.77,439.22,2318.0,439.0,439.26,438.77,439.22,2318.0
2024-01-23 14:00:00,439.25,440.21,439.25,439.83,6726.0,439.25,440.21,439.25,439.83,6726.0
2024-01-23 14:30:00,439.87,440.25,439.67,440.2,3456.0,439.87,440.25,439.67,440.2,3456.0
2024-01-23 15:00:00,440.3,441.16,439.9,440.67,4950.0,440.3,441.16,439.9,440.67,4950.0
2024-01-23 15:30:00,440.69,442.13,439.88,442.04,34715.0,440.69,442.13,439.88,442.04,34715.0
2024-01-24 09:30:00,447.88,447.88,421.83,428.75,44916.0,447.88,447.88,421.83,428.75,44916.0
2024-01-24 10:00:00,427.53,430.51,427.09,428.55,22213.0,427.53,430.51,427.09,428.55,22213.0
2024-01-24 10:30:00,428.0,430.88,426.7,429.22,16156.0,428.0,430.88,426.7,429.22,16156.0
2024-01-24 11:00:00,429.23,429.65,425.0,426.29,19279.0,429.23,429.65,425.0,426.29,19279.0
2024-01-24 11:30:00,426.87,427.99,424.78,427.16,7400.0,426.87,427.99,424.78,427.16,7400.0
2024-01-24 12:00:00,428.0,430.83,428.0,428.84,10663.0,428.0,430.83,428.0,428.84,10663.0
2024-01-24 12:30:00,429.88,429.88,426.78,426.78,6002.0,429.88,429.88,426.78,426.78,6002.0
2024-01-24 13:00:00,426.3,426.73,423.76,423.76,12179.0,426.3,426.73,423.76,423.76,12179.0
2024-01-24 13:30:00,423.4,424.38,422.57,424.24,11403.0,423.4,424.38,422.57,424.24,11403.0
2024-01-24 14:00:00,424.16,424.4,421.09,421.64,8098.0,424.16,424.4,421.09,421.64,8098.0
2024-01-24 14:30:00,421.93,422.25,420.27,420.75,13884.0,421.93,422.25,420.27,420.75,13884.0
2024-01-24 15:00:00,420.96,421.38,419.69,420.19,9838.0,420.96,421.38,419.69,420.19,9838.0
2024-01-24 15:30:00,420.22,421.32,417.72,418.45,39876.0,420.22,421.32,417.72,418.45,39876.0
2024-01-25 09:30:00,419.67,429.75,415.88,428.0,8980.0,419.67,429.75,415.88,428.0,8980.0
2024-01-25 10:00:00,428.03,428.33,421.19,421.76,10174.0,428.03,428.33,421.19,421.76,10174.0
2024-01-25 10:30:00,422.3,422.3,418.77,420.49,8533.0,422.3,422.3,418.77,420.49,8533.0
2024-01-25 11:00:00,420.74,420.74,419.19,419.44,5165.0,420.74,420.74,419.19,419.44,5165.0
2024-01-25 11:30:00,419.23,421.25,419.23,421.25,18327.0,419.23,421.25,419.23,421.25,18327.0
2024-01-25 12:00:00,421.55,424.54,421.44,424.21,6935.0,421.55,424.54,421.44,424.21,6935.0
2024-01-25 12:30:00,424.75,424.76,423.58,424.08,3635.0,424.75,424.76,423.58,424.08,3635.0
2024-01-25 13:00:00,424.21,424.64,423.99,424.14,3615.0,424.21,424.64,423.99,424.14,3615.0
2024-01-25 13:30:00,424.14,424.64,423.95,424.42,3537.0,424.14,424.64,423.95,424.42,3537.0
2024-01-25 14:00:00,424.43,424.43,422.96,424.18,4913.0,424.43,424.43,422.96,424.18,4913.0
2024-01-25 14:30:00,424.26,424.86,422.38,422.96,6121.0,424.26,424.86,422.38,422.96,6121.0
2024-01-25 15:00:00,422.96,424.35,422.95,423.73,6785.0,422.96,424.35,422.95,423.73,6785.0
2024-01-25 15:30:00,423.68,425.47,423.68,424.91,26276.0,423.68,425.47,423.68,424.91,26276.0
2024-01-26 09:30:00,425.05,426.24,421.73,423.13,3286.0,425.05,426.24,421.73,423.13,3286.0
2024-01-26 10:00:00,421.21,422.0,418.16,421.23,4838.0,421.21,422.0,418.16,421.23,4838.0
2024-01-26 10:30:00,421.22,421.95,420.77,421.04,5284.0,421.22,421.95,420.77,421.04,5284.0
2024-01-26 11:00:00,420.65,421.94,420.16,421.94,2450.0,420.65,421.94,420.16,421.94,2450.0
2024-01-26 11:30:00,422.02,422.02,421.32,421.57,2400.0,422.02,422.02,421.32,421.57,2400.0
2024-01-26 12:00:00,422.26,422.26,420.0,420.68,2993.0,422.26,422.26,420.0,420.68,2993.0
2024-01-26 12:30:00,418.75,419.61,418.0,418.55,5694.0,418.75,419.61,418.0,418.55,5694.0
2024-01-26 13:00:00,418.55,419.22,418.33,419.03,5188.0,418.55,419.22,418.33,419.03,5188.0
2024-01-26 13:30:00,418.93,418.93,418.0,418.14,1055.0,418.93,418.93,418.0,418.14,1055.0
2024-01-26 14:00:00,417.51,418.69,417.51,418.25,1428.0,417.51,418.69,417.51,418.25,1428.0
2024-01-26 14:30:00,418.79,418.91,417.95,417.99,3864.0,418.79,418.91,417.95,417.99,3864.0
2024-01-26 15:00:00,418.01,418.04,416.96,416.98,5253.0,418.01,418.04,416.96,416.98,5253.0
2024-01-26 15:30:00,417.02,419.13,416.43,418.93,25751.0,417.02,419.13,416.43,418.93,25751.0
2024-01-29 09:30:00,418.11,421.49,416.88,421.49,2715.0,418.11,421.49,416.88,421.49,2715.0
2024-01-29 10:00:00,422.27,422.95,421.02,421.06,4958.0,422.27,422.95,421.02,421.06,4958.0
2024-01-29 10:30:00,420.38,421.31,420.22,421.02,5995.0,420.38,421.31,420.22,421.02,5995.0
2024-01-29 11:00:00,421.53,424.29,421.3,423.81,2300.0,421.53,424.29,421.3,423.81,2300.0
2024-01-29 11:30:00,423.66,423.98,423.34,423.68,2187.0,423.66,423.98,423.34,423.68,2187.0
2024-01-29 12:00:00,423.97,424.48,423.34,424.4,4047.0,423.97,424.48,423.34,424.4,4047.0
2024-01-29 12:30:00,424.24,424.53,423.85,424.08,4054.0,424.24,424.53,423.85,424.08,4054.0
2024-01-29 13:00:00,423.94,424.74,423.89,424.74,1730.0,423.94,424.74,423.89,424.74,1730.0
2024-01-29 13:30:00,424.81,424.81,423.87,424.21,8807.0,424.81,424.81,423.87,424.21,8807.0
2024-01-29 14:00:00,424.39,425.01,424.34,424.67,2661.0,424.39,425.01,424.34,424.67,2661.0
2024-01-29 14:30:00,424.64,425.14,424.43,425.14,7488.0,424.64,425.14,424.43,425.14,7488.0
2024-01-29 15:00:00,425.79,428.18,425.79,427.72,3432.0,425.79,428.18,425.79,427.72,3432.0
2024-01-29 15:30:00,428.32,429.42,427.52,429.29,23678.0,428.32,429.42,427.52,429.29,23678.0
2024-01-30 09:30:00,428.27,431.0,427.93,429.58,4195.0,428.27,431.0,427.93,429.58,4195.0
2024-01-30 10:00:00,429.54,429.97,428.27,428.28,3476.0,429.54,429.97,428.27,428.28,3476.0
2024-01-30 10:30:00,428.57,428.58,427.21,427.81,3358.0,428.57,428.58,427.21,427.81,3358.0
2024-01-30 11:00:00,427.75,428.74,427.73,428.74,2646.0,427.75,428.74,427.73,428.74,2646.0
2024-01-30 11:30:00,428.62,428.62,427.36,427.42,11625.0,428.62,428.62,427.36,427.42,11625.0
2024-01-30 12:00:00,427.1,427.1,426.16,426.16,2446.0,427.1,427.1,426.16,426.16,2446.0
2024-01-30 12:30:00,426.31,426.32,425.31,425.34,1132.0,426.31,426.32,425.31,425.34,1132.0
2024-01-30 13:00:00,425.22,426.01,424.88,426.01,3338.0,425.22,426.01,424.88,426.01,3338.0
2024-01-30 13:30:00,426.0,426.18,425.66,425.66,1017.0,426.0,426.18,425.66,425.66,1017.0
2024-01-30 14:00:00,426.11,426.75,426.08,426.75,1528.0,426.11,426.75,426.08,426.75,1528.0
2024-01-30 14:30:00,426.71,426.71,426.36,426.51,1220.0,426.71,426.71,426.36,426.51,1220.0
2024-01-30 15:00:00,426.32,426.41,425.98,426.4,1457.0,426.32,426.41,425.98,426.4,1457.0
2024-01-30 15:30:00,426.59,428.44,426.45,428.27,10140.0,426.59,428.44,426.45,428.27,10140.0
2024-01-31 09:30:00,429.75,429.75,424.52,427.09,3561.0,429.75,429.75,424.52,427.09,3561.0
2024-01-31 10:00:00,427.07,427.75,426.82,426.94,6342.0,427.07,427.75,426.82,426.94,6342.0
2024-01-31 10:30:00,426.96,427.04,426.36,426.8,2045.0,426.96,427.04,426.36,426.8,2045.0
2024-01-31 11:00:00,427.17,427.38,426.78,426.79,2203.0,427.17,427.38,426.78,426.79,2203.0
2024-01-31 11:30:00,426.53,426.53,424.89,425.33,1414.0,426.53,426.53,424.89,425.33,1414.0
2024-01-31 12:00:00,425.21,425.24,423.94,423.94,4085.0,425.21,425.24,423.94,423.94,4085.0
2024-01-31 12:30:00,423.56,423.64,422.91,423.23,5086.0,423.56,423.64,422.91,423.23,5086.0
2024-01-31 13:00:00,423.39,424.55,423.33,423.61,1512.0,423.39,424.55,423.33,423.61,1512.0
2024-01-31 13:30:00,423.7,423.7,422.39,423.56,9176.0,423.7,423.7,422.39,423.56,9176.0
2024-01-31 14:00:00,423.6,423.6,421.23,421.31,2310.0,423.6,423.6,421.23,421.31,2310.0
2024-01-31 14:30:00,421.31,424.29,421.19,422.21,19433.0,421.31,424.29,421.19,422.21,19433.0
2024-01-31 15:00:00,421.49,421.49,419.46,420.66,4841.0,421.49,421.49,419.46,420.66,4841.0
2024-01-31 15:30:00,420.62,420.62,418.01,418.22,22632.0,420.62,420.62,418.01,418.22,22632.0
2024-02-01 09:30:00,419.14,419.14,416.1,416.36,4055.0,419.14,419.14,416.1,416.36,4055.0
2024-02-01 10:00:00,416.16,418.9,415.87,418.35,58866.0,416.16,418.9,415.87,418.35,58866.0
2024-02-01 10:30:00,418.15,423.03,418.02,419.36,13107.0,418.15,423.03,418.02,419.36,13107.0
2024-02-01 11:00:00,419.39,421.58,419.28,420.98,2932.0,419.39,421.58,419.28,420.98,2932.0
2024-02-01 11:30:00,421.42,422.39,421.42,422.39,2279.0,421.42,422.39,421.42,422.39,2279.0
2024-02-01 12:00:00,422.79,424.21,422.65,422.65,2236.0,422.79,424.21,422.65,422.65,2236.0
2024-02-01 12:30:00,422.89,424.78,422.5,424.73,2300.0,422.89,424.78,422.5,424.73,2300.0
2024-02-01 13:00:00,424.06,424.41,423.01,423.57,2813.0,424.06,424.41,423.01,423.57,2813.0
2024-02-01 13:30:00,423.38,424.49,422.76,423.59,8629.0,423.38,424.49,422.76,423.59,8629.0
2024-02-01 14:00:00,424.39,425.28,424.37,424.79,2681.0,424.39,425.28,424.37,424.79,2681.0
2024-02-01 14:30:00,424.9,426.02,424.49,425.54,10115.0,424.9,426.02,424.49,425.54,10115.0
2024-02-01 15:00:00,426.05,426.65,425.58,425.83,1992.0,426.05,426.65,425.58,425.83,1992.0
2024-02-01 15:30:00,426.17,427.8,425.6,427.8,17529.0,426.17,427.8,425.6,427.8,17529.0
2024-02-02 09:30:00,425.51,427.23,425.02,427.23,1938.0,425.51,427.23,425.02,427.23,1938.0
2024-02-02 10:00:00,427.84,428.54,426.6,427.69,3830.0,427.84,428.54,426.6,427.69,3830.0
2024-02-02 10:30:00,428.63,430.69,428.13,430.15,4902.0,428.63,430.69,428.13,430.15,4902.0
2024-02-02 11:00:00,430.22,431.0,430.16,431.0,5218.0,430.22,431.0,430.16,431.0,5218.0
2024-02-02 11:30:00,431.0,431.44,430.5,430.5,4000.0,431.0,431.44,430.5,430.5,4000.0
2024-02-02 12:00:00,430.86,430.97,430.4,430.71,4121.0,430.86,430.97,430.4,430.71,4121.0
2024-02-02 12:30:00,431.22,431.48,429.29,430.42,1855.0,431.22,431.48,429.29,430.42,1855.0
2024-02-02 13:00:00,430.69,431.66,430.68,431.12,1509.0,430.69,431.66,430.68,431.12,1509.0
2024-02-02 13:30:00,431.56,432.58,431.56,432.02,924.0,431.56,432.58,431.56,432.02,924.0
2024-02-02 14:00:00,432.54,433.72,432.15,432.49,4839.0,432.54,433.72,432.15,432.49,4839.0
2024-02-02 14:30:00,432.89,433.43,432.61,433.43,2315.0,432.89,433.43,432.61,433.43,2315.0
2024-02-02 15:00:00,433.55,434.21,433.55,433.71,3991.0,433.55,434.21,433.55,433.71,3991.0
2024-02-02 15:30:00,434.2,434.62,432.74,432.74,18081.0,434.2,434.62,432.74,432.74,18081.0
2024-02-05 09:30:00,431.01,431.01,425.99,428.2,3100.0,431.01,431.01,425.99,428.2,3100.0
2024-02-05 10:00:00,427.52,427.52,423.36,424.66,2525.0,427.52,427.52,423.36,424.66,2525.0
2024-02-05 10:30:00,425.24,426.94,425.24,426.92,2277.0,425.24,426.94,425.24,426.92,2277.0
2024-02-05 11:00:00,426.88,429.17,426.88,429.17,1491.0,426.88,429.17,426.88,429.17,1491.0
2024-02-05 11:30:00,429.3,429.7,428.78,429.23,6650.0,429.3,429.7,428.78,429.23,6650.0
2024-02-05 12:00:00,428.87,428.92,427.51,427.53,7793.0,428.87,428.92,427.51,427.53,7793.0
2024-02-05 12:30:00,427.88,428.89,427.88,428.6,3544.0,427.88,428.89,427.88,428.6,3544.0
2024-02-05 13:00:00,428.03,429.14,428.03,428.39,6706.0,428.03,429.14,428.03,428.39,6706.0
2024-02-05 13:30:00,428.03,428.43,427.95,428.39,3100.0,428.03,428.43,427.95,428.39,3100.0
2024-02-05 14:00:00,427.97,429.3,427.74,429.3,12157.0,427.97,429.3,427.74,429.3,12157.0
2024-02-05 14:30:00,429.35,430.41,429.35,430.28,1112.0,429.35,430.41,429.35,430.28,1112.0
2024-02-05 15:00:00,430.42,430.42,429.24,429.86,3833.0,430.42,430.42,429.24,429.86,3833.0
2024-02-05 15:30:00,429.46,430.88,428.99,430.03,15891.0,429.46,430.88,428.99,430.03,15891.0
2024-02-06 09:30:00,431.69,431.76,430.84,431.56,4441.0,431.69,431.76,430.84,431.56,4441.0
2024-02-06 10:00:00,430.63,431.69,430.41,431.42,3596.0,430.63,431.69,430.41,431.42,3596.0
2024-02-06 10:30:00,432.14,433.0,431.97,433.0,1108.0,432.14,433.0,431.97,433.0,1108.0
2024-02-06 11:00:00,433.02,433.68,432.72,433.15,945.0,433.02,433.68,432.72,433.15,945.0
2024-02-06 11:30:00,432.71,433.45,432.7,433.34,6542.0,432.71,433.45,432.7,433.34,6542.0
2024-02-06 12:00:00,433.12,433.15,432.6,432.93,1843.0,433.12,433.15,432.6,432.93,1843.0
2024-02-06 12:30:00,433.76,433.95,432.72,432.96,1739.0,433.76,433.95,432.72,432.96,1739.0
2024-02-06 13:00:00,433.3,433.38,432.73,433.38,3322.0,433.3,433.38,432.73,433.38,3322.0
2024-02-06 13:30:00,433.59,433.99,433.05,433.99,1000.0,433.59,433.99,433.05,433.99,1000.0
2024-02-06 14:00:00,433.23,433.29,432.52,432.8,3700.0,433.23,433.29,432.52,432.8,3700.0
2024-02-06 14:30:00,432.66,432.66,431.27,432.09,2300.0,432.66,432.66,431.27,432.09,2300.0
2024-02-06 15:00:00,431.87,432.78,431.78,432.2,10771.0,431.87,432.78,431.78,432.2,10771.0
2024-02-06 15:30:00,431.99,434.18,431.66,434.18,10874.0,431.99,434.18,431.66,434.18,10874.0
2024-02-07 09:30:00,436.06,436.06,431.48,432.58,4354.0,436.06,436.06,431.48,432.58,4354.0
2024-02-07 10:00:00,432.12,435.5,432.12,434.91,6437.0,432.12,435.5,432.12,434.91,6437.0
2024-02-07 10:30:00,435.53,435.53,433.28,434.28,2498.0,435.53,435.53,433.28,434.28,2498.0
2024-02-07 11:00:00,434.3,434.3,432.05,432.05,3506.0,434.3,434.3,432.05,432.05,3506.0
2024-02-07 11:30:00,432.03,433.2,431.18,432.86,2571.0,432.03,433.2,431.18,432.86,2571.0
2024-02-07 12:00:00,432.54,433.25,432.26,432.61,2579.0,432.54,433.25,432.26,432.61,2579.0
2024-02-07 12:30:00,432.52,433.0,432.38,432.93,3329.0,432.52,433.0,432.38,432.93,3329.0
2024-02-07 13:00:00,432.57,433.04,432.22,432.34,2478.0,432.57,433.04,432.22,432.34,2478.0
2024-02-07 13:30:00,432.84,433.39,432.71,432.72,3806.0,432.84,433.39,432.71,432.72,3806.0
2024-02-07 14:00:00,432.87,432.99,432.17,432.82,3298.0,432.87,432.99,432.17,432.82,3298.0
2024-02-07 14:30:00,432.92,433.8,432.68,433.43,6420.0,432.92,433.8,432.68,433.43,6420.0
2024-02-07 15:00:00,433.4,433.63,432.5,433.12,4655.0,433.4,433.63,432.5,433.12,4655.0
2024-02-07 15:30:00,432.9,432.9,431.5,431.92,26753.0,432.9,432.9,431.5,431.92,26753.0
2024-02-08 09:30:00,433.35,434.77,428.84,433.51,2315.0,433.35,434.77,428.84,433.51,2315.0
2024-02-08 10:00:00,433.56,434.44,433.56,434.44,1000.0,433.56,434.44,433.56,434.44,1000.0
2024-02-08 10:30:00,434.0,434.0,432.68,433.41,3050.0,434.0,434.0,432.68,433.41,3050.0
2024-02-08 11:00:00,434.41,434.41,432.75,433.35,1610.0,434.41,434.41,432.75,433.35,1610.0
2024-02-08 11:30:00,433.36,433.94,433.36,433.94,857.0,433.36,433.94,433.36,433.94,857.0
2024-02-08 12:00:00,434.02,434.02,432.52,432.52,4960.0,434.02,434.02,432.52,432.52,4960.0
2024-02-08 12:30:00,432.74,433.29,432.19,432.99,4346.0,432.74,433.29,432.19,432.99,4346.0
2024-02-08 13:00:00,433.35,434.1,431.78,432.4,5800.0,433.35,434.1,431.78,432.4,5800.0
2024-02-08 13:30:00,432.6,433.2,432.53,432.53,5106.0,432.6,433.2,432.53,432.53,5106.0
2024-02-08 14:00:00,432.54,432.54,432.03,432.43,1696.0,432.54,432.54,432.03,432.43,1696.0
2024-02-08 14:30:00,432.63,432.63,431.12,432.26,1603.0,432.63,432.63,431.12,432.26,1603.0
2024-02-08 15:00:00,432.12,432.13,430.4,430.4,2244.0,432.12,432.13,430.4,430.4,2244.0
2024-02-08 15:30:00,430.52,431.0,430.01,430.32,15421.0,430.52,431.0,430.01,430.32,15421.0
2024-02-09 09:30:00,429.69,432.15,428.0,431.95,10153.0,429.69,432.15,428.0,431.95,10153.0
2024-02-09 10:00:00,429.77,433.64,428.63,432.58,5116.0,429.77,433.64,428.63,432.58,5116.0
2024-02-09 10:30:00,432.58,433.23,432.18,432.18,1251.0,432.58,433.23,432.18,432.18,1251.0
2024-02-09 11:00:00,431.92,431.92,431.51,431.51,200.0,431.92,431.92,431.51,431.51,200.0
2024-02-09 11:30:00,432.59,432.91,431.9,432.0,1371.0,432.59,432.91,431.9,432.0,1371.0
2024-02-09 12:00:00,432.06,432.49,432.06,432.49,2426.0,432.06,432.49,432.06,432.49,2426.0
2024-02-09 12:30:00,432.43,432.59,432.06,432.15,900.0,432.43,432.59,432.06,432.15,900.0
2024-02-09 13:00:00,432.33,433.1,431.97,432.72,760.0,432.33,433.1,431.97,432.72,760.0
2024-02-09 13:30:00,433.25,433.25,432.53,432.53,1400.0,433.25,433.25,432.53,432.53,1400.0
2024-02-09 14:00:00,432.12,432.58,432.12,432.58,1031.0,432.12,432.58,432.12,432.58,1031.0
2024-02-09 14:30:00,432.99,434.28,432.83,433.15,4435.0,432.99,434.28,432.83,433.15,4435.0
2024-02-09 15:00:00,433.23,433.56,433.23,433.42,501.0,433.23,433.56,433.23,433.42,501.0
2024-02-09 15:30:00,433.53,434.21,432.74,434.15,6769.0,433.53,434.21,432.74,434.15,6769.0
2024-02-12 09:30:00,433.7,435.46,430.63,435.46,1746.0,433.7,435.46,430.63,435.46,1746.0
2024-02-12 10:00:00,435.63,435.63,433.24,433.84,1736.0,435.63,435.63,433.24,433.84,1736.0
2024-02-12 10:30:00,433.46,434.42,433.17,434.14,1300.0,433.46,434.42,433.17,434.14,1300.0
2024-02-12 11:00:00,434.37,434.87,434.3,434.87,631.0,434.37,434.87,434.3,434.87,631.0
2024-02-12 11:30:00,435.03,435.29,434.39,435.29,1972.0,435.03,435.29,434.39,435.29,1972.0
2024-02-12 12:00:00,435.0,435.59,433.46,433.46,2508.0,435.0,435.59,433.46,433.46,2508.0
2024-02-12 12:30:00,433.41,433.6,432.72,433.6,1304.0,433.41,433.6,432.72,433.6,1304.0
2024-02-12 13:00:00,433.64,434.04,433.52,433.53,1162.0,433.64,434.04,433.52,433.53,1162.0
2024-02-12 13:30:00,433.24,433.52,432.72,433.09,1900.0,433.24,433.52,432.72,433.09,1900.0
2024-02-12 14:00:00,433.36,433.8,430.02,430.93,4004.0,433.36,433.8,430.02,430.93,4004.0
2024-02-12 14:30:00,430.56,430.56,429.7,429.71,900.0,430.56,430.56,429.7,429.71,900.0
2024-02-12 15:00:00,430.14,430.85,429.15,429.15,3120.0,430.14,430.85,429.15,429.15,3120.0
2024-02-12 15:30:00,429.03,429.14,425.97,427.07,56244.0,429.03,429.14,425.97,427.07,56244.0
2024-02-13 09:30:00,424.96,433.06,421.08,421.69,5132.0,424.96,433.06,421.08,421.69,5132.0
2024-02-13 10:00:00,420.73,420.73,418.75,420.11,2801.0,420.73,420.73,418.75,420.11,2801.0
2024-02-13 10:30:00,420.6,421.68,420.31,420.81,2741.0,420.6,421.68,420.31,420.81,2741.0
2024-02-13 11:00:00,420.5,422.12,420.0,422.1,5338.0,420.5,422.12,420.0,422.1,5338.0
2024-02-13 11:30:00,421.75,422.6,421.27,422.27,6663.0,421.75,422.6,421.27,422.27,6663.0
2024-02-13 12:00:00,422.51,422.51,421.33,421.33,2137.0,422.51,422.51,421.33,421.33,2137.0
2024-02-13 12:30:00,421.22,421.41,419.65,419.72,3318.0,421.22,421.41,419.65,419.72,3318.0
2024-02-13 13:00:00,419.8,419.8,418.23,418.59,4623.0,419.8,419.8,418.23,418.59,4623.0
2024-02-13 13:30:00,418.6,418.75,417.67,417.74,2532.0,418.6,418.75,417.67,417.74,2532.0
2024-02-13 14:00:00,417.27,417.27,415.99,416.17,2700.0,417.27,417.27,415.99,416.17,2700.0
2024-02-13 14:30:00,416.67,417.01,415.48,415.81,2485.0,416.67,417.01,415.48,415.81,2485.0
2024-02-13 15:00:00,415.5,416.63,415.5,416.61,5189.0,415.5,416.63,415.5,416.61,5189.0
2024-02-13 15:30:00,416.76,420.32,416.68,420.3,27556.0,416.76,420.32,416.68,420.3,27556.0
2024-02-14 09:30:00,423.76,425.08,422.81,423.54,6859.0,423.76,425.08,422.81,423.54,6859.0
2024-02-14 10:00:00,423.63,425.44,423.62,424.43,2032.0,423.63,425.44,423.62,424.43,2032.0
2024-02-14 10:30:00,424.5,425.42,423.87,424.75,3536.0,424.5,425.42,423.87,424.75,3536.0
2024-02-14 11:00:00,423.72,424.99,423.59,424.79,3690.0,423.72,424.99,423.59,424.79,3690.0
2024-02-14 11:30:00,425.01,425.68,424.4,424.75,3515.0,425.01,425.68,424.4,424.75,3515.0
2024-02-14 12:00:00,424.46,424.77,423.43,424.77,7427.0,424.46,424.77,423.43,424.77,7427.0
2024-02-14 12:30:00,424.93,425.43,424.77,424.94,3334.0,424.93,425.43,424.77,424.94,3334.0
2024-02-14 13:00:00,424.93,424.93,424.2,424.2,1200.0,424.93,424.93,424.2,424.2,1200.0
2024-02-14 13:30:00,424.42,425.58,424.41,425.09,2731.0,424.42,425.58,424.41,425.09,2731.0
2024-02-14 14:00:00,424.88,425.37,424.17,425.32,2887.0,424.88,425.37,424.17,425.32,2887.0
2024-02-14 14:30:00,425.5,426.31,425.46,425.9,3732.0,425.5,426.31,425.46,425.9,3732.0
2024-02-14 15:00:00,425.85,426.33,425.4,426.17,2770.0,425.85,426.33,425.4,426.17,2770.0
2024-02-14 15:30:00,426.4,427.6,426.15,427.17,12658.0,426.4,427.6,426.15,427.17,12658.0
2024-02-15 09:30:00,428.39,430.23,427.21,427.21,4257.0,428.39,430.23,427.21,427.21,4257.0
2024-02-15 10:00:00,427.22,427.93,426.43,426.69,3481.0,427.22,427.93,426.43,426.69,3481.0
2024-02-15 10:30:00,426.47,426.71,425.18,426.71,2725.0,426.47,426.71,425.18,426.71,2725.0
2024-02-15 11:00:00,426.64,426.81,424.94,426.54,4521.0,426.64,426.81,424.94,426.54,4521.0
2024-02-15 11:30:00,426.1,426.87,425.96,426.41,2339.0,426.1,426.87,425.96,426.41,2339.0
2024-02-15 12:00:00,426.27,426.79,425.96,426.57,3142.0,426.27,426.79,425.96,426.57,3142.0
2024-02-15 12:30:00,426.55,428.1,426.17,427.68,11647.0,426.55,428.1,426.17,427.68,11647.0
2024-02-15 13:00:00,427.28,428.47,427.22,428.46,6712.0,427.28,428.47,427.22,428.46,6712.0
2024-02-15 13:30:00,429.12,429.75,428.81,429.09,8185.0,429.12,429.75,428.81,429.09,8185.0
2024-02-15 14:00:00,429.12,429.22,428.63,429.03,5443.0,429.12,429.22,428.63,429.03,5443.0
2024-02-15 14:30:00,429.17,430.2,428.68,429.88,18764.0,429.17,430.2,428.68,429.88,18764.0
2024-02-15 15:00:00,429.9,430.5,429.61,430.06,7993.0,429.9,430.5,429.61,430.06,7993.0
2024-02-15 15:30:00,429.75,431.53,429.05,431.49,18198.0,429.75,431.53,429.05,431.49,18198.0
2024-02-16 09:30:00,431.1,431.54,426.71,430.68,8857.0,431.1,431.54,426.71,430.68,8857.0
2024-02-16 10:00:00,430.48,431.88,430.4,430.57,5016.0,430.48,431.88,430.4,430.57,5016.0
2024-02-16 10:30:00,431.27,431.79,430.71,430.98,3760.0,431.27,431.79,430.71,430.98,3760.0
2024-02-16 11:00:00,431.21,431.4,430.68,431.16,3472.0,431.21,431.4,430.68,431.16,3472.0
2024-02-16 11:30:00,430.78,431.7,430.66,431.02,2172.0,430.78,431.7,430.66,431.02,2172.0
2024-02-16 12:00:00,430.63,431.58,430.52,431.58,6138.0,430.63,431.58,430.52,431.58,6138.0
2024-02-16 12:30:00,431.75,432.54,431.64,432.36,2096.0,431.75,432.54,431.64,432.36,2096.0
2024-02-16 13:00:00,432.41,433.56,432.24,433.56,2817.0,432.41,433.56,432.24,433.56,2817.0
2024-02-16 13:30:00,433.4,433.4,432.47,433.2,1860.0,433.4,433.4,432.47,433.2,1860.0
2024-02-16 14:00:00,433.34,433.34,433.34,433.34,100.0,433.34,433.34,433.34,433.34,100.0
2024-02-16 14:30:00,433.49,433.67,432.04,432.86,9964.0,433.49,433.67,432.04,432.86,9964.0
2024-02-16 15:00:00,432.62,433.01,432.43,432.43,6721.0,432.62,433.01,432.43,432.43,6721.0
2024-02-16 15:30:00,432.41,432.58,431.35,432.19,11847.0,432.41,432.58,431.35,432.19,11847.0
2024-02-20 09:30:00,429.47,431.42,428.79,431.36,3984.0,429.47,431.42,428.79,431.36,3984.0
2024-02-20 10:00:00,430.67,431.4,430.31,431.19,2870.0,430.67,431.4,430.31,431.19,2870.0
2024-02-20 10:30:00,431.21,431.85,430.67,430.94,1900.0,431.21,431.85,430.67,430.94,1900.0
2024-02-20 11:00:00,430.74,431.06,430.47,430.65,1568.0,430.74,431.06,430.47,430.65,1568.0
2024-02-20 11:30:00,430.42,430.67,429.8,429.81,1744.0,430.42,430.67,429.8,429.81,1744.0
2024-02-20 12:00:00,429.39,430.5,429.39,430.2,3714.0,429.39,430.5,429.39,430.2,3714.0
2024-02-20 12:30:00,429.92,429.92,427.15,427.15,32886.0,429.92,429.92,427.15,427.15,32886.0
2024-02-20 13:00:00,427.21,427.85,426.99,427.3,7168.0,427.21,427.85,426.99,427.3,7168.0
2024-02-20 13:30:00,426.94,428.34,426.72,428.21,3440.0,426.94,428.34,426.72,428.21,3440.0
2024-02-20 14:00:00,428.45,429.11,428.07,429.11,2256.0,428.45,429.11,428.07,429.11,2256.0
2024-02-20 14:30:00,429.11,430.69,428.84,430.69,2787.0,429.11,430.69,428.84,430.69,2787.0
2024-02-20 15:00:00,429.89,430.36,429.67,430.32,5639.0,429.89,430.36,429.67,430.32,5639.0
2024-02-20 15:30:00,430.38,431.05,429.41,431.04,19835.0,430.38,431.05,429.41,431.04,19835.0
2024-02-21 09:30:00,431.83,431.83,427.15,428.32,5558.0,431.83,431.83,427.15,428.32,5558.0
2024-02-21 10:00:00,428.5,428.68,428.33,428.45,1373.0,428.5,428.68,428.33,428.45,1373.0
2024-02-21 10:30:00,428.31,428.31,427.51,427.62,2017.0,428.31,428.31,427.51,427.62,2017.0
2024-02-21 11:00:00,427.59,427.86,426.31,426.31,5514.0,427.59,427.86,426.31,426.31,5514.0
2024-02-21 11:30:00,425.67,425.73,424.02,425.09,5851.0,425.67,425.73,424.02,425.09,5851.0
2024-02-21 12:00:00,425.49,426.21,424.92,426.19,2174.0,425.49,426.21,424.92,426.19,2174.0
2024-02-21 12:30:00,426.3,426.3,423.69,424.4,6020.0,426.3,426.3,423.69,424.4,6020.0
2024-02-21 13:00:00,424.5,424.66,423.58,424.35,5960.0,424.5,424.66,423.58,424.35,5960.0
2024-02-21 13:30:00,424.33,424.58,423.81,423.81,2006.0,424.33,424.58,423.81,423.81,2006.0
2024-02-21 14:00:00,424.52,424.76,423.5,424.2,6048.0,424.52,424.76,423.5,424.2,6048.0
2024-02-21 14:30:00,424.51,425.72,423.43,425.48,3824.0,424.51,425.72,423.43,425.48,3824.0
2024-02-21 15:00:00,424.82,424.9,422.93,423.83,11402.0,424.82,424.9,422.93,423.83,11402.0
2024-02-21 15:30:00,424.0,427.62,424.0,426.48,22488.0,424.0,427.62,424.0,426.48,22488.0
2024-02-22 09:30:00,429.94,430.05,427.73,430.05,2260.0,429.94,430.05,427.73,430.05,2260.0
2024-02-22 10:00:00,431.51,431.51,428.37,428.38,2417.0,431.51,431.51,428.37,428.38,2417.0
2024-02-22 10:30:00,427.5,427.8,426.87,427.71,2332.0,427.5,427.8,426.87,427.71,2332.0
2024-02-22 11:00:00,427.66,428.36,427.66,427.8,1016.0,427.66,428.36,427.66,427.8,1016.0
2024-02-22 11:30:00,428.13,428.13,426.72,427.3,3175.0,428.13,428.13,426.72,427.3,3175.0
2024-02-22 12:00:00,427.22,427.65,426.47,427.65,6541.0,427.22,427.65,426.47,427.65,6541.0
2024-02-22 12:30:00,427.73,429.67,427.5,429.67,1688.0,427.73,429.67,427.5,429.67,1688.0
2024-02-22 13:00:00,429.99,431.41,429.34,431.41,1567.0,429.99,431.41,429.34,431.41,1567.0
2024-02-22 13:30:00,431.54,432.74,431.46,432.43,1100.0,431.54,432.74,431.46,432.43,1100.0
2024-02-22 14:00:00,432.73,433.52,432.73,433.52,1584.0,432.73,433.52,432.73,433.52,1584.0
2024-02-22 14:30:00,433.53,433.53,430.82,431.16,1494.0,433.53,433.53,430.82,431.16,1494.0
2024-02-22 15:00:00,431.8,432.3,431.53,432.04,1488.0,431.8,432.3,431.53,432.04,1488.0
2024-02-22 15:30:00,431.95,431.95,430.35,430.56,12872.0,431.95,431.95,430.35,430.56,12872.0
2024-02-23 09:30:00,432.44,432.69,428.31,432.69,4470.0,432.44,432.69,428.31,432.69,4470.0
2024-02-23 10:00:00,431.95,431.95,430.49,431.23,1241.0,431.95,431.95,430.49,431.23,1241.0
2024-02-23 10:30:00,431.37,432.75,431.37,432.75,2000.0,431.37,432.75,431.37,432.75,2000.0
2024-02-23 11:00:00,432.96,433.46,432.18,433.46,2697.0,432.96,433.46,432.18,433.46,2697.0
2024-02-23 11:30:00,433.38,434.32,433.38,434.29,1300.0,433.38,434.32,433.38,434.29,1300.0
2024-02-23 12:00:00,434.65,434.65,434.04,434.04,1099.0,434.65,434.65,434.04,434.04,1099.0
2024-02-23 12:30:00,434.04,435.2,434.03,435.04,6062.0,434.04,435.2,434.03,435.04,6062.0
2024-02-23 13:00:00,434.95,435.61,434.95,435.52,1465.0,434.95,435.61,434.95,435.52,1465.0
2024-02-23 13:30:00,435.49,435.55,435.12,435.54,758.0,435.49,435.55,435.12,435.54,758.0
2024-02-23 14:00:00,435.52,435.52,433.72,433.73,2113.0,435.52,435.52,433.72,433.73,2113.0
2024-02-23 14:30:00,434.07,434.33,433.75,433.91,2794.0,434.07,434.33,433.75,433.91,2794.0
2024-02-23 15:00:00,433.96,434.13,432.97,433.02,9487.0,433.96,434.13,432.97,433.02,9487.0
2024-02-23 15:30:00,433.02,434.13,432.45,432.45,7196.0,433.02,434.13,432.45,432.45,7196.0
2024-02-26 09:30:00,431.86,432.06,428.57,430.24,8772.0,431.86,432.06,428.57,430.24,8772.0
2024-02-26 10:00:00,430.37,430.41,427.68,430.41,15742.0,430.37,430.41,427.68,430.41,15742.0
2024-02-26 10:30:00,430.34,430.34,428.72,429.29,4894.0,430.34,430.34,428.72,429.29,4894.0
2024-02-26 11:00:00,429.5,431.26,429.44,430.15,2041.0,429.5,431.26,429.44,430.15,2041.0
2024-02-26 11:30:00,430.2,431.03,430.2,430.7,1385.0,430.2,431.03,430.2,430.7,1385.0
2024-02-26 12:00:00,430.56,431.02,429.65,429.65,8287.0,430.56,431.02,429.65,429.65,8287.0
2024-02-26 12:30:00,429.65,430.84,429.61,430.55,1990.0,429.65,430.84,429.61,430.55,1990.0
2024-02-26 13:00:00,430.72,430.9,429.68,429.9,4664.0,430.72,430.9,429.68,429.9,4664.0
2024-02-26 13:30:00,429.64,430.13,429.63,429.83,920.0,429.64,430.13,429.63,429.83,920.0
2024-02-26 14:00:00,429.66,429.96,428.47,429.5,7451.0,429.66,429.96,428.47,429.5,7451.0
2024-02-26 14:30:00,429.72,429.72,428.08,428.09,3811.0,429.72,429.72,428.08,428.09,3811.0
2024-02-26 15:00:00,428.9,429.09,428.1,428.44,7593.0,428.9,429.09,428.1,428.44,7593.0
2024-02-26 15:30:00,428.64,428.64,425.77,425.79,12929.0,428.64,428.64,425.77,425.79,12929.0
2024-02-27 09:30:00,427.31,427.31,425.28,427.16,3591.0,427.31,427.31,425.28,427.16,3591.0
2024-02-27 10:00:00,427.16,427.8,425.48,426.46,3577.0,427.16,427.8,425.48,426.46,3577.0
2024-02-27 10:30:00,426.87,427.34,426.61,426.77,1259.0,426.87,427.34,426.61,426.77,1259.0
2024-02-27 11:00:00,427.66,427.98,427.04,427.04,1105.0,427.66,427.98,427.04,427.04,1105.0
2024-02-27 11:30:00,427.31,427.69,426.93,426.93,578.0,427.31,427.69,426.93,426.93,578.0
2024-02-27 12:00:00,426.96,426.96,425.28,425.28,1962.0,426.96,426.96,425.28,425.28,1962.0
2024-02-27 12:30:00,425.9,426.56,425.9,426.26,1119.0,425.9,426.56,425.9,426.26,1119.0
2024-02-27 13:00:00,427.04,427.04,425.99,425.99,1993.0,427.04,427.04,425.99,425.99,1993.0
2024-02-27 13:30:00,425.99,426.35,425.53,425.53,2144.0,425.99,426.35,425.53,425.53,2144.0
2024-02-27 14:00:00,425.9,426.04,425.6,425.72,1181.0,425.9,426.04,425.6,425.72,1181.0
2024-02-27 14:30:00,425.81,425.82,424.96,424.96,3466.0,425.81,425.82,424.96,424.96,3466.0
2024-02-27 15:00:00,425.33,425.98,425.3,425.98,2456.0,425.33,425.98,425.3,425.98,2456.0
2024-02-27 15:30:00,425.67,425.72,424.84,424.9,12689.0,425.67,425.72,424.84,424.9,12689.0
2024-02-28 09:30:00,423.17,423.83,422.02,422.52,2466.0,423.17,423.83,422.02,422.52,2466.0
2024-02-28 10:00:00,422.59,423.59,422.13,422.81,4397.0,422.59,423.59,422.13,422.81,4397.0
2024-02-28 10:30:00,423.06,424.3,422.82,423.39,2577.0,423.06,424.3,422.82,423.39,2577.0
2024-02-28 11:00:00,422.82,423.63,422.82,423.46,1980.0,422.82,423.63,422.82,423.46,1980.0
2024-02-28 11:30:00,423.64,423.91,423.17,423.17,1929.0,423.64,423.91,423.17,423.17,1929.0
2024-02-28 12:00:00,422.8,423.06,422.48,422.87,4286.0,422.8,423.06,422.48,422.87,4286.0
2024-02-28 12:30:00,422.86,424.05,422.5,424.04,10654.0,422.86,424.05,422.5,424.04,10654.0
2024-02-28 13:00:00,423.84,423.84,423.24,423.24,4240.0,423.84,423.84,423.24,423.24,4240.0
2024-02-28 13:30:00,423.41,423.86,423.02,423.61,6574.0,423.41,423.86,423.02,423.61,6574.0
2024-02-28 14:00:00,423.4,423.4,422.27,423.05,5186.0,423.4,423.4,422.27,423.05,5186.0
2024-02-28 14:30:00,423.0,425.46,422.76,425.2,11413.0,423.0,425.46,422.76,425.2,11413.0
2024-02-28 15:00:00,425.22,425.22,423.94,424.76,3133.0,425.22,425.22,423.94,424.76,3133.0
2024-02-28 15:30:00,424.62,425.46,423.79,425.43,12215.0,424.62,425.46,423.79,425.43,12215.0
2024-02-29 09:30:00,426.97,428.86,426.43,427.1,8939.0,426.97,428.86,426.43,427.1,8939.0
2024-02-29 10:00:00,426.85,427.75,424.17,425.79,5058.0,426.85,427.75,424.17,425.79,5058.0
2024-02-29 10:30:00,426.0,426.09,425.62,425.69,2795.0,426.0,426.09,425.62,425.69,2795.0
2024-02-29 11:00:00,425.56,425.75,424.92,425.4,1511.0,425.56,425.75,424.92,425.4,1511.0
2024-02-29 11:30:00,425.08,425.08,423.17,424.38,6183.0,425.08,425.08,423.17,424.38,6183.0
2024-02-29 12:00:00,424.39,424.7,423.74,424.48,2048.0,424.39,424.7,423.74,424.48,2048.0
2024-02-29 12:30:00,424.71,427.05,424.7,427.05,6436.0,424.71,427.05,424.7,427.05,6436.0
2024-02-29 13:00:00,427.24,427.26,426.91,427.21,1303.0,427.24,427.26,426.91,427.21,1303.0
2024-02-29 13:30:00,427.16,428.19,427.15,428.19,1600.0,427.16,428.19,427.15,428.19,1600.0
2024-02-29 14:00:00,428.33,428.33,427.99,428.13,500.0,428.33,428.33,427.99,428.13,500.0
2024-02-29 14:30:00,427.69,427.69,427.17,427.49,1530.0,427.69,427.69,427.17,427.49,1530.0
2024-02-29 15:00:00,427.52,427.52,426.17,426.18,4772.0,427.52,427.52,426.17,426.18,4772.0
2024-02-29 15:30:00,426.15,427.48,425.64,426.78,21580.0,426.15,427.48,425.64,426.78,21580.0
2024-03-01 09:30:00,427.27,427.27,423.01,424.31,3801.0,427.27,427.27,423.01,424.31,3801.0
2024-03-01 10:00:00,424.32,425.22,423.35,425.22,3809.0,424.32,425.22,423.35,425.22,3809.0
2024-03-01 10:30:00,425.8,426.11,425.28,425.49,1307.0,425.8,426.11,425.28,425.49,1307.0
2024-03-01 11:00:00,425.48,426.6,425.46,426.4,2757.0,425.48,426.6,425.46,426.4,2757.0
2024-03-01 11:30:00,425.54,425.85,424.88,425.11,2913.0,425.54,425.85,424.88,425.11,2913.0
2024-03-01 12:00:00,425.57,425.95,425.26,425.95,1477.0,425.57,425.95,425.26,425.95,1477.0
2024-03-01 12:30:00,426.31,427.03,425.87,426.96,4382.0,426.31,427.03,425.87,426.96,4382.0
2024-03-01 13:00:00,426.42,426.63,425.25,426.1,5106.0,426.42,426.63,425.25,426.1,5106.0
2024-03-01 13:30:00,425.75,427.61,425.43,427.61,7427.0,425.75,427.61,425.43,427.61,7427.0
2024-03-01 14:00:00,427.94,428.32,425.86,426.66,4150.0,427.94,428.32,425.86,426.66,4150.0
2024-03-01 14:30:00,426.83,426.83,425.94,426.69,5624.0,426.83,426.83,425.94,426.69,5624.0
2024-03-01 15:00:00,426.6,426.74,426.16,426.74,3803.0,426.6,426.74,426.16,426.74,3803.0
2024-03-01 15:30:00,426.79,426.79,424.85,425.0,28382.0,426.79,426.79,424.85,425.0,28382.0
2024-03-04 09:30:00,425.65,426.76,424.93,426.3,10125.0,425.65,426.76,424.93,426.3,10125.0
2024-03-04 10:00:00,426.65,426.65,425.2,426.45,8352.0,426.65,426.65,425.2,426.45,8352.0
2024-03-04 10:30:00,427.21,430.31,427.2,430.31,5122.0,427.21,430.31,427.2,430.31,5122.0
2024-03-04 11:00:00,430.36,431.9,430.2,431.9,1900.0,430.36,431.9,430.2,431.9,1900.0
2024-03-04 11:30:00,432.11,432.11,430.72,430.75,3199.0,432.11,432.11,430.72,430.75,3199.0
2024-03-04 12:00:00,430.23,430.89,430.06,430.64,2086.0,430.23,430.89,430.06,430.64,2086.0
2024-03-04 12:30:00,430.39,430.58,429.6,429.61,2600.0,430.39,430.58,429.6,429.61,2600.0
2024-03-04 13:00:00,429.55,429.55,426.24,428.31,57495.0,429.55,429.55,426.24,428.31,57495.0
2024-03-04 13:30:00,428.28,429.7,426.77,427.04,20968.0,428.28,429.7,426.77,427.04,20968.0
2024-03-04 14:00:00,427.0,429.75,426.95,429.65,16284.0,427.0,429.75,426.95,429.65,16284.0
2024-03-04 14:30:00,429.85,430.7,429.54,430.29,2677.0,429.85,430.7,429.54,430.29,2677.0
2024-03-04 15:00:00,430.12,431.89,430.01,431.89,16542.0,430.12,431.89,430.01,431.89,16542.0
2024-03-04 15:30:00,431.79,431.79,428.37,428.43,35484.0,431.79,431.79,428.37,428.43,35484.0
2024-03-05 09:30:00,428.16,428.16,427.77,427.77,2678.0,428.16,428.16,427.77,427.77,2678.0
2024-03-05 10:00:00,428.16,428.22,426.8,427.9,8781.0,428.16,428.22,426.8,427.9,8781.0
2024-03-05 10:30:00,427.87,428.66,427.73,427.92,4811.0,427.87,428.66,427.73,427.92,4811.0
2024-03-05 11:00:00,428.19,429.65,428.19,429.65,1472.0,428.19,429.65,428.19,429.65,1472.0
2024-03-05 11:30:00,429.02,429.91,429.01,429.91,1000.0,429.02,429.91,429.01,429.91,1000.0
2024-03-05 12:00:00,430.01,430.3,428.39,428.39,2765.0,430.01,430.3,428.39,428.39,2765.0
2024-03-05 12:30:00,427.5,428.26,427.35,427.49,9876.0,427.5,428.26,427.35,427.49,9876.0
2024-03-05 13:00:00,427.49,427.7,426.91,427.56,5932.0,427.49,427.7,426.91,427.56,5932.0
2024-03-05 13:30:00,427.07,427.39,426.3,426.59,1835.0,427.07,427.39,426.3,426.59,1835.0
2024-03-05 14:00:00,426.4,426.4,425.48,425.67,2338.0,426.4,426.4,425.48,425.67,2338.0
2024-03-05 14:30:00,425.57,425.6,423.13,423.48,2753.0,425.57,425.6,423.13,423.48,2753.0
2024-03-05 15:00:00,423.16,423.18,420.51,421.0,6610.0,423.16,423.18,420.51,421.0,6610.0
2024-03-05 15:30:00,421.0,423.78,421.0,423.52,8617.0,421.0,423.78,421.0,423.52,8617.0
2024-03-06 09:30:00,425.55,427.24,423.74,427.24,5552.0,425.55,427.24,423.74,427.24,5552.0
2024-03-06 10:00:00,427.26,427.61,426.57,426.77,1596.0,427.26,427.61,426.57,426.77,1596.0
2024-03-06 10:30:00,426.59,427.94,426.5,427.57,4769.0,426.59,427.94,426.5,427.57,4769.0
2024-03-06 11:00:00,427.82,428.51,427.78,428.51,539.0,427.82,428.51,427.78,428.51,539.0
2024-03-06 11:30:00,428.01,428.01,428.01,428.01,100.0,428.01,428.01,428.01,428.01,100.0
2024-03-06 12:00:00,427.81,428.46,427.8,428.27,317.0,427.81,428.46,427.8,428.27,317.0
2024-03-06 12:30:00,428.58,428.85,427.9,428.84,3666.0,428.58,428.85,427.9,428.84,3666.0
2024-03-06 13:00:00,428.88,429.51,428.64,428.88,4640.0,428.88,429.51,428.64,428.88,4640.0
2024-03-06 13:30:00,429.01,429.01,426.4,426.4,1555.0,429.01,429.01,426.4,426.4,1555.0
2024-03-06 14:00:00,426.32,426.88,425.35,426.12,2693.0,426.32,426.88,425.35,426.12,2693.0
2024-03-06 14:30:00,426.05,426.05,425.05,425.68,5509.0,426.05,426.05,425.05,425.68,5509.0
2024-03-06 15:00:00,425.57,425.57,424.6,425.19,15254.0,425.57,425.57,424.6,425.19,15254.0
2024-03-06 15:30:00,425.15,425.66,424.39,425.41,12188.0,425.15,425.66,424.39,425.41,12188.0
2024-03-07 09:30:00,427.08,427.52,425.27,427.04,2999.0,427.08,427.52,425.27,427.04,2999.0
2024-03-07 10:00:00,426.28,427.65,426.28,427.65,1567.0,426.28,427.65,426.28,427.65,1567.0
2024-03-07 10:30:00,427.72,428.79,427.61,428.79,1813.0,427.72,428.79,427.61,428.79,1813.0
2024-03-07 11:00:00,428.18,428.26,426.76,426.78,1700.0,428.18,428.26,426.76,426.78,1700.0
2024-03-07 11:30:00,426.26,426.77,424.97,426.77,7428.0,426.26,426.77,424.97,426.77,7428.0
2024-03-07 12:00:00,426.55,426.6,426.46,426.53,1294.0,426.55,426.6,426.46,426.53,1294.0
2024-03-07 12:30:00,426.56,426.71,426.32,426.67,3592.0,426.56,426.71,426.32,426.67,3592.0
2024-03-07 13:00:00,427.24,427.24,427.11,427.11,1230.0,427.24,427.24,427.11,427.11,1230.0
2024-03-07 13:30:00,427.19,427.3,426.82,427.28,3689.0,427.19,427.3,426.82,427.28,3689.0
2024-03-07 14:00:00,427.99,428.41,427.62,427.63,1521.0,427.99,428.41,427.62,427.63,1521.0
2024-03-07 14:30:00,427.48,427.81,427.33,427.56,2290.0,427.48,427.81,427.33,427.56,2290.0
2024-03-07 15:00:00,427.55,428.04,427.35,428.04,2499.0,427.55,428.04,427.35,428.04,2499.0
2024-03-07 15:30:00,427.74,428.45,427.59,427.88,8107.0,427.74,428.45,427.59,427.88,8107.0
2024-03-08 09:30:00,428.78,430.0,427.29,428.52,3262.0,428.78,430.0,427.29,428.52,3262.0
2024-03-08 10:00:00,428.9,429.92,426.96,427.3,13437.0,428.9,429.92,426.96,427.3,13437.0
2024-03-08 10:30:00,427.2,429.47,426.47,428.81,5879.0,427.2,429.47,426.47,428.81,5879.0
2024-03-08 11:00:00,428.07,428.78,428.01,428.35,1842.0,428.07,428.78,428.01,428.35,1842.0
2024-03-08 11:30:00,428.78,428.78,426.65,426.93,2383.0,428.78,428.78,426.65,426.93,2383.0
2024-03-08 12:00:00,427.13,427.23,426.67,426.84,7366.0,427.13,427.23,426.67,426.84,7366.0
2024-03-08 12:30:00,426.83,426.83,424.54,425.3,3758.0,426.83,426.83,424.54,425.3,3758.0
2024-03-08 13:00:00,424.95,426.82,424.01,426.82,4864.0,424.95,426.82,424.01,426.82,4864.0
2024-03-08 13:30:00,426.76,427.2,425.87,425.89,1106.0,426.76,427.2,425.87,425.89,1106.0
2024-03-08 14:00:00,425.87,426.31,425.76,426.26,1694.0,425.87,426.31,425.76,426.26,1694.0
2024-03-08 14:30:00,426.63,427.36,426.15,427.07,1579.0,426.63,427.36,426.15,427.07,1579.0
2024-03-08 15:00:00,426.26,426.26,424.24,424.24,2720.0,426.26,426.26,424.24,424.24,2720.0
2024-03-08 15:30:00,425.01,426.46,424.77,426.24,22598.0,425.01,426.46,424.77,426.24,22598.0
2024-03-11 09:30:00,424.84,427.16,424.51,424.51,1692.0,424.84,427.16,424.51,424.51,1692.0
2024-03-11 10:00:00,425.22,425.85,424.05,424.05,7895.0,425.22,425.85,424.05,424.05,7895.0
2024-03-11 10:30:00,424.1,425.03,423.49,425.03,2496.0,424.1,425.03,423.49,425.03,2496.0
2024-03-11 11:00:00,424.8,425.67,424.37,424.54,8712.0,424.8,425.67,424.37,424.54,8712.0
2024-03-11 11:30:00,424.36,425.27,424.28,425.0,3470.0,424.36,425.27,424.28,425.0,3470.0
2024-03-11 12:00:00,425.0,425.3,424.73,424.78,3567.0,425.0,425.3,424.73,424.78,3567.0
2024-03-11 12:30:00,425.04,426.24,425.01,426.21,2603.0,425.04,426.24,425.01,426.21,2603.0
2024-03-11 13:00:00,425.8,426.22,425.65,426.15,1719.0,425.8,426.22,425.65,426.15,1719.0
2024-03-11 13:30:00,426.81,427.04,426.64,426.85,580.0,426.81,427.04,426.64,426.85,580.0
2024-03-11 14:00:00,426.85,426.85,425.77,425.77,800.0,426.85,426.85,425.77,425.77,800.0
2024-03-11 14:30:00,425.77,426.0,425.22,425.22,2552.0,425.77,426.0,425.22,425.22,2552.0
2024-03-11 15:00:00,425.23,425.82,425.01,425.54,2144.0,425.23,425.82,425.01,425.54,2144.0
2024-03-11 15:30:00,425.54,425.85,424.62,424.9,10887.0,425.54,425.85,424.62,424.9,10887.0
2024-03-12 09:30:00,426.25,426.25,424.94,424.94,2226.0,426.25,426.25,424.94,424.94,2226.0
2024-03-12 10:00:00,426.39,426.39,424.66,425.49,3780.0,426.39,426.39,424.66,425.49,3780.0
2024-03-12 10:30:00,425.9,425.94,424.84,425.4,6004.0,425.9,425.94,424.84,425.4,6004.0
2024-03-12 11:00:00,425.4,425.67,425.22,425.54,6160.0,425.4,425.67,425.22,425.54,6160.0
2024-03-12 11:30:00,425.07,425.48,424.76,425.48,1397.0,425.07,425.48,424.76,425.48,1397.0
2024-03-12 12:00:00,424.98,425.36,424.29,425.25,4539.0,424.98,425.36,424.29,425.25,4539.0
2024-03-12 12:30:00,424.91,425.05,423.6,424.37,2579.0,424.91,425.05,423.6,424.37,2579.0
2024-03-12 13:00:00,424.34,425.25,423.7,425.25,3413.0,424.34,425.25,423.7,425.25,3413.0
2024-03-12 13:30:00,424.96,425.66,424.57,425.62,1669.0,424.96,425.66,424.57,425.62,1669.0
2024-03-12 14:00:00,425.8,425.8,424.58,425.27,5130.0,425.8,425.8,424.58,425.27,5130.0
2024-03-12 14:30:00,425.74,425.84,425.05,425.61,7492.0,425.74,425.84,425.05,425.61,7492.0
2024-03-12 15:00:00,425.61,426.57,425.25,426.57,8908.0,425.61,426.57,425.25,426.57,8908.0
2024-03-12 15:30:00,426.03,426.08,424.72,424.72,15825.0,426.03,426.08,424.72,424.72,15825.0
2024-03-13 09:30:00,426.53,426.53,424.89,425.14,3071.0,426.53,426.53,424.89,425.14,3071.0
2024-03-13 10:00:00,424.95,425.3,424.08,424.89,5336.0,424.95,425.3,424.08,424.89,5336.0
2024-03-13 10:30:00,424.93,424.93,423.12,423.22,2171.0,424.93,424.93,423.12,423.22,2171.0
2024-03-13 11:00:00,423.15,423.67,422.9,423.67,2380.0,423.15,423.67,422.9,423.67,2380.0
2024-03-13 11:30:00,423.25,423.93,422.95,423.4,1743.0,423.25,423.93,422.95,423.4,1743.0
2024-03-13 12:00:00,423.7,424.56,423.7,423.91,8166.0,423.7,424.56,423.7,423.91,8166.0
2024-03-13 12:30:00,423.9,424.9,423.78,423.78,2152.0,423.9,424.9,423.78,423.78,2152.0
2024-03-13 13:00:00,424.02,424.62,423.78,423.79,1100.0,424.02,424.62,423.78,423.79,1100.0
2024-03-13 13:30:00,424.0,424.14,423.77,424.14,1249.0,424.0,424.14,423.77,424.14,1249.0
2024-03-13 14:00:00,424.02,424.02,423.76,423.84,1100.0,424.02,424.02,423.76,423.84,1100.0
2024-03-13 14:30:00,423.83,423.85,422.86,422.86,2630.0,423.83,423.85,422.86,422.86,2630.0
2024-03-13 15:00:00,422.37,422.7,421.31,421.91,13814.0,422.37,422.7,421.31,421.91,13814.0
2024-03-13 15:30:00,422.29,422.55,421.06,421.2,21916.0,422.29,422.55,421.06,421.2,21916.0
2024-03-14 09:30:00,419.94,420.51,416.41,416.69,9156.0,419.94,420.51,416.41,416.69,9156.0
2024-03-14 10:00:00,416.62,417.46,415.78,416.36,3937.0,416.62,417.46,415.78,416.36,3937.0
2024-03-14 10:30:00,416.28,416.39,414.36,415.29,2811.0,416.28,416.39,414.36,415.29,2811.0
2024-03-14 11:00:00,414.62,415.61,414.61,415.39,3279.0,414.62,415.61,414.61,415.39,3279.0
2024-03-14 11:30:00,415.66,418.13,415.66,418.13,1425.0,415.66,418.13,415.66,418.13,1425.0
2024-03-14 12:00:00,418.54,418.54,416.69,416.98,2756.0,418.54,418.54,416.69,416.98,2756.0
2024-03-14 12:30:00,416.53,416.91,415.5,415.78,1446.0,416.53,416.91,415.5,415.78,1446.0
2024-03-14 13:00:00,415.54,416.11,415.5,415.81,1073.0,415.54,416.11,415.5,415.81,1073.0
2024-03-14 13:30:00,415.56,416.37,415.56,416.17,1250.0,415.56,416.37,415.56,416.17,1250.0
2024-03-14 14:00:00,415.85,416.01,415.73,415.73,1185.0,415.85,416.01,415.73,415.73,1185.0
2024-03-14 14:30:00,415.5,415.76,415.38,415.5,3462.0,415.5,415.76,415.38,415.5,3462.0
2024-03-14 15:00:00,415.58,416.0,415.29,415.94,6120.0,415.58,416.0,415.29,415.94,6120.0
2024-03-14 15:30:00,415.7,416.31,414.0,415.58,20301.0,415.7,416.31,414.0,415.58,20301.0
2024-03-15 09:30:00,410.75,414.05,410.75,414.05,24850.0,410.75,414.05,410.75,414.05,24850.0
2024-03-15 10:00:00,415.07,415.07,413.46,414.02,2384.0,415.07,415.07,413.46,414.02,2384.0
2024-03-15 10:30:00,414.02,414.02,412.98,413.7,2638.0,414.02,414.02,412.98,413.7,2638.0
2024-03-15 11:00:00,413.54,414.5,413.54,414.5,3450.0,413.54,414.5,413.54,414.5,3450.0
2024-03-15 11:30:00,415.0,415.5,414.93,415.31,915.0,415.0,415.5,414.93,415.31,915.0
2024-03-15 12:00:00,415.65,415.92,414.96,414.97,2317.0,415.65,415.92,414.96,414.97,2317.0
2024-03-15 12:30:00,414.92,414.92,413.84,414.14,2130.0,414.92,414.92,413.84,414.14,2130.0
2024-03-15 13:00:00,414.25,415.57,413.97,415.55,3344.0,414.25,415.57,413.97,415.55,3344.0
2024-03-15 13:30:00,415.68,415.92,415.39,415.39,2563.0,415.68,415.92,415.39,415.39,2563.0
2024-03-15 14:00:00,415.65,415.81,415.34,415.52,1486.0,415.65,415.81,415.34,415.52,1486.0
2024-03-15 14:30:00,415.68,416.14,415.53,415.53,1345.0,415.68,416.14,415.53,415.53,1345.0
2024-03-15 15:00:00,415.36,416.17,415.35,416.0,3892.0,415.36,416.17,415.35,416.0,3892.0
2024-03-15 15:30:00,416.14,416.14,414.09,415.34,13107.0,416.14,416.14,414.09,415.34,13107.0
2024-03-18 09:30:00,416.98,417.25,414.58,417.25,4507.0,416.98,417.25,414.58,417.25,4507.0
2024-03-18 10:00:00,415.87,416.62,415.45,416.62,1725.0,415.87,416.62,415.45,416.62,1725.0
2024-03-18 10:30:00,416.73,416.74,415.43,416.23,2906.0,416.73,416.74,415.43,416.23,2906.0
2024-03-18 11:00:00,416.27,418.05,416.27,417.98,4503.0,416.27,418.05,416.27,417.98,4503.0
2024-03-18 11:30:00,418.09,418.25,417.18,417.55,1635.0,418.09,418.25,417.18,417.55,1635.0
2024-03-18 12:00:00,417.19,418.47,417.18,418.47,2677.0,417.19,418.47,417.18,418.47,2677.0
2024-03-18 12:30:00,418.38,418.73,416.7,417.4,5545.0,418.38,418.73,416.7,417.4,5545.0
2024-03-18 13:00:00,418.1,418.1,417.9,417.99,548.0,418.1,418.1,417.9,417.99,548.0
2024-03-18 13:30:00,418.17,418.17,416.19,416.19,4351.0,418.17,418.17,416.19,416.19,4351.0
2024-03-18 14:00:00,417.24,417.37,416.22,417.13,4452.0,417.24,417.37,416.22,417.13,4452.0
2024-03-18 14:30:00,417.4,417.4,416.25,416.48,10807.0,417.4,417.4,416.25,416.48,10807.0
2024-03-18 15:00:00,416.63,417.31,414.66,414.8,12273.0,416.63,417.31,414.66,414.8,12273.0
2024-03-18 15:30:00,415.07,415.81,413.78,414.7,17052.0,415.07,415.81,413.78,414.7,17052.0
2024-03-19 09:30:00,415.07,416.2,413.72,415.8,6124.0,415.07,416.2,413.72,415.8,6124.0
2024-03-19 10:00:00,415.23,416.27,415.14,415.14,5720.0,415.23,416.27,415.14,415.14,5720.0
2024-03-19 10:30:00,414.48,414.94,413.94,414.7,5181.0,414.48,414.94,413.94,414.7,5181.0
2024-03-19 11:00:00,413.86,413.89,413.15,413.89,1200.0,413.86,413.89,413.15,413.89,1200.0
2024-03-19 11:30:00,413.69,414.71,413.54,414.61,3681.0,413.69,414.71,413.54,414.61,3681.0
2024-03-19 12:00:00,414.78,416.64,414.77,416.29,1649.0,414.78,416.64,414.77,416.29,1649.0
2024-03-19 12:30:00,416.61,417.44,416.61,417.44,1737.0,416.61,417.44,416.61,417.44,1737.0
2024-03-19 13:00:00,418.03,418.67,417.3,418.04,2100.0,418.03,418.67,417.3,418.04,2100.0
2024-03-19 13:30:00,417.7,418.06,417.34,418.06,5854.0,417.7,418.06,417.34,418.06,5854.0
2024-03-19 14:00:00,417.83,418.74,417.83,418.74,924.0,417.83,418.74,417.83,418.74,924.0
2024-03-19 14:30:00,418.52,419.48,418.52,418.73,2104.0,418.52,419.48,418.52,418.73,2104.0
2024-03-19 15:00:00,418.93,419.96,418.75,419.61,3258.0,418.93,419.96,418.75,419.61,3258.0
2024-03-19 15:30:00,419.9,421.67,419.76,421.51,14524.0,419.9,421.67,419.76,421.51,14524.0
2024-03-20 09:30:00,421.87,424.0,421.87,423.9,2172.0,421.87,424.0,421.87,423.9,2172.0
2024-03-20 10:00:00,423.95,424.2,423.36,423.69,1869.0,423.95,424.2,423.36,423.69,1869.0
2024-03-20 10:30:00,423.3,425.0,423.16,425.0,3350.0,423.3,425.0,423.16,425.0,3350.0
2024-03-20 11:00:00,425.26,426.09,423.94,426.09,2580.0,425.26,426.09,423.94,426.09,2580.0
2024-03-20 11:30:00,426.0,426.28,425.52,425.57,2677.0,426.0,426.28,425.52,425.57,2677.0
2024-03-20 12:00:00,425.85,425.85,425.28,425.38,2585.0,425.85,425.85,425.28,425.38,2585.0
2024-03-20 12:30:00,425.25,425.26,422.72,424.49,8487.0,425.25,425.26,422.72,424.49,8487.0
2024-03-20 13:00:00,424.2,424.2,422.68,423.79,4681.0,424.2,424.2,422.68,423.79,4681.0
2024-03-20 13:30:00,423.67,424.11,423.64,424.1,5505.0,423.67,424.11,423.64,424.1,5505.0
2024-03-20 14:00:00,424.09,427.17,422.77,423.58,4174.0,424.09,427.17,422.77,423.58,4174.0
2024-03-20 14:30:00,423.42,424.01,422.24,422.24,3249.0,423.42,424.01,422.24,422.24,3249.0
2024-03-20 15:00:00,422.25,423.61,422.0,423.6,5638.0,422.25,423.61,422.0,423.6,5638.0
2024-03-20 15:30:00,423.5,423.97,421.9,423.68,22011.0,423.5,423.97,421.9,423.68,22011.0
2024-03-21 09:30:00,426.04,427.05,426.04,427.05,1797.0,426.04,427.05,426.04,427.05,1797.0
2024-03-21 10:00:00,426.79,428.55,426.1,428.55,12805.0,426.79,428.55,426.1,428.55,12805.0
2024-03-21 10:30:00,429.08,430.0,428.53,430.0,1200.0,429.08,430.0,428.53,430.0,1200.0
2024-03-21 11:00:00,430.25,430.25,428.46,429.22,4374.0,430.25,430.25,428.46,429.22,4374.0
2024-03-21 11:30:00,429.52,429.92,429.04,429.48,1703.0,429.52,429.92,429.04,429.48,1703.0
2024-03-21 12:00:00,429.7,429.7,428.1,428.1,1767.0,429.7,429.7,428.1,428.1,1767.0
2024-03-21 12:30:00,428.13,428.13,426.76,426.97,6957.0,428.13,428.13,426.76,426.97,6957.0
2024-03-21 13:00:00,426.98,427.09,425.64,426.2,1117.0,426.98,427.09,425.64,426.2,1117.0
2024-03-21 13:30:00,426.09,426.09,424.78,424.91,10704.0,426.09,426.09,424.78,424.91,10704.0
2024-03-21 14:00:00,424.81,424.82,424.02,424.75,2287.0,424.81,424.82,424.02,424.75,2287.0
2024-03-21 14:30:00,424.27,424.27,422.89,423.4,2258.0,424.27,424.27,422.89,423.4,2258.0
2024-03-21 15:00:00,423.12,423.81,422.76,423.42,4532.0,423.12,423.81,422.76,423.42,4532.0
2024-03-21 15:30:00,423.87,423.89,422.53,423.42,14516.0,423.87,423.89,422.53,423.42,14516.0
2024-03-22 09:30:00,423.8,425.82,423.3,425.82,3211.0,423.8,425.82,423.3,425.82,3211.0
2024-03-22 10:00:00,425.75,425.75,424.63,425.42,2450.0,425.75,425.75,424.63,425.42,2450.0
2024-03-22 10:30:00,424.47,425.28,422.98,422.98,6140.0,424.47,425.28,422.98,422.98,6140.0
2024-03-22 11:00:00,423.43,424.89,423.42,424.21,1153.0,423.43,424.89,423.42,424.21,1153.0
2024-03-22 11:30:00,424.82,425.48,424.82,425.35,600.0,424.82,425.48,424.82,425.35,600.0
2024-03-22 12:00:00,425.35,426.69,424.84,426.69,2991.0,425.35,426.69,424.84,426.69,2991.0
2024-03-22 12:30:00,426.45,426.94,426.11,426.58,3022.0,426.45,426.94,426.11,426.58,3022.0
2024-03-22 13:00:00,426.55,426.57,425.59,425.78,2259.0,426.55,426.57,425.59,425.78,2259.0
2024-03-22 13:30:00,425.99,427.96,425.83,427.61,7517.0,425.99,427.96,425.83,427.61,7517.0
2024-03-22 14:00:00,427.52,427.52,426.24,426.85,3208.0,427.52,427.52,426.24,426.85,3208.0
2024-03-22 14:30:00,426.87,427.64,426.57,426.72,5021.0,426.87,427.64,426.57,426.72,5021.0
2024-03-22 15:00:00,426.44,426.44,423.83,424.55,5091.0,426.44,426.44,423.83,424.55,5091.0
2024-03-22 15:30:00,424.52,424.52,423.65,423.81,15416.0,424.52,424.52,423.65,423.81,15416.0
2024-03-25 09:30:00,423.79,423.79,419.64,420.41,2887.0,423.79,423.79,419.64,420.41,2887.0
2024-03-25 10:00:00,420.64,422.02,420.57,421.66,3257.0,420.64,422.02,420.57,421.66,3257.0
2024-03-25 10:30:00,422.04,422.23,421.64,422.23,4757.0,422.04,422.23,421.64,422.23,4757.0
2024-03-25 11:00:00,422.03,422.17,422.03,422.12,667.0,422.03,422.17,422.03,422.12,667.0
2024-03-25 11:30:00,421.93,423.01,421.93,423.01,280.0,421.93,423.01,421.93,423.01,280.0
2024-03-25 12:00:00,422.59,423.24,422.52,423.24,1087.0,422.59,423.24,422.52,423.24,1087.0
2024-03-25 12:30:00,423.47,423.47,423.0,423.32,2518.0,423.47,423.47,423.0,423.32,2518.0
2024-03-25 13:00:00,422.99,423.21,422.91,423.21,601.0,422.99,423.21,422.91,423.21,601.0
2024-03-25 13:30:00,422.66,423.13,422.66,422.93,500.0,422.66,423.13,422.66,422.93,500.0
2024-03-25 14:00:00,422.47,424.33,422.05,423.81,4759.0,422.47,424.33,422.05,423.81,4759.0
2024-03-25 14:30:00,423.96,424.33,423.2,423.71,1865.0,423.96,424.33,423.2,423.71,1865.0
2024-03-25 15:00:00,422.9,423.15,422.41,423.15,1117.0,422.9,423.15,422.41,423.15,1117.0
2024-03-25 15:30:00,423.16,423.21,421.78,422.01,8381.0,423.16,423.21,421.78,422.01,8381.0
2024-03-26 09:30:00,422.79,424.0,422.79,424.0,1542.0,422.79,424.0,422.79,424.0,1542.0
2024-03-26 10:00:00,424.12,424.57,423.56,423.7,5112.0,424.12,424.57,423.56,423.7,5112.0
2024-03-26 10:30:00,423.54,423.54,421.52,421.52,8025.0,423.54,423.54,421.52,421.52,8025.0
2024-03-26 11:00:00,421.49,422.39,421.48,422.11,8559.0,421.49,422.39,421.48,422.11,8559.0
2024-03-26 11:30:00,422.3,424.36,421.92,424.26,2188.0,422.3,424.36,421.92,424.26,2188.0
2024-03-26 12:00:00,423.74,424.61,423.36,424.61,2203.0,423.74,424.61,423.36,424.61,2203.0
2024-03-26 12:30:00,423.74,423.99,423.11,423.56,3945.0,423.74,423.99,423.11,423.56,3945.0
2024-03-26 13:00:00,423.56,424.08,423.45,424.08,2676.0,423.56,424.08,423.45,424.08,2676.0
2024-03-26 13:30:00,423.93,423.93,421.97,421.97,4192.0,423.93,423.93,421.97,421.97,4192.0
2024-03-26 14:00:00,421.5,422.28,421.25,422.28,2932.0,421.5,422.28,421.25,422.28,2932.0
2024-03-26 14:30:00,422.54,423.11,421.75,422.83,4500.0,422.54,423.11,421.75,422.83,4500.0
2024-03-26 15:00:00,422.44,423.07,422.44,422.54,2274.0,422.44,423.07,422.44,422.54,2274.0
2024-03-26 15:30:00,422.71,423.47,421.72,423.46,18462.0,422.71,423.47,421.72,423.46,18462.0
2024-03-27 09:30:00,425.14,427.43,425.14,427.18,1207.0,425.14,427.43,425.14,427.18,1207.0
2024-03-27 10:00:00,428.55,428.55,426.01,426.25,5314.0,428.55,428.55,426.01,426.25,5314.0
2024-03-27 10:30:00,426.55,427.4,425.97,426.23,5245.0,426.55,427.4,425.97,426.23,5245.0
2024-03-27 11:00:00,426.33,427.3,426.13,427.3,4531.0,426.33,427.3,426.13,427.3,4531.0
2024-03-27 11:30:00,427.33,427.73,426.9,427.11,1346.0,427.33,427.73,426.9,427.11,1346.0
2024-03-27 12:00:00,426.8,426.8,425.84,426.52,2054.0,426.8,426.8,425.84,426.52,2054.0
2024-03-27 12:30:00,426.48,426.75,425.62,426.37,3802.0,426.48,426.75,425.62,426.37,3802.0
2024-03-27 13:00:00,426.31,426.68,425.88,426.68,1505.0,426.31,426.68,425.88,426.68,1505.0
2024-03-27 13:30:00,426.67,426.93,426.5,426.5,3325.0,426.67,426.93,426.5,426.5,3325.0
2024-03-27 14:00:00,426.8,426.96,426.69,426.96,430.0,426.8,426.96,426.69,426.96,430.0
2024-03-27 14:30:00,427.32,427.52,426.3,427.52,1710.0,427.32,427.52,426.3,427.52,1710.0
2024-03-27 15:00:00,427.47,428.77,427.47,428.77,1593.0,427.47,428.77,427.47,428.77,1593.0
2024-03-27 15:30:00,429.06,429.94,428.93,429.33,18769.0,429.06,429.94,428.93,429.33,18769.0
2024-03-28 09:30:00,429.29,431.06,426.98,429.86,4133.0,429.29,431.06,426.98,429.86,4133.0
2024-03-28 10:00:00,429.44,431.73,429.44,430.64,3699.0,429.44,431.73,429.44,430.64,3699.0
2024-03-28 10:30:00,429.95,430.89,428.8,430.6,6001.0,429.95,430.89,428.8,430.6,6001.0
2024-03-28 11:00:00,430.52,431.56,430.27,431.56,2414.0,430.52,431.56,430.27,431.56,2414.0
2024-03-28 11:30:00,431.97,432.42,431.74,432.0,2629.0,431.97,432.42,431.74,432.0,2629.0
2024-03-28 12:00:00,431.95,432.81,430.37,430.56,10230.0,431.95,432.81,430.37,430.56,10230.0
2024-03-28 12:30:00,430.52,431.0,430.18,431.0,7496.0,430.52,431.0,430.18,431.0,7496.0
2024-03-28 13:00:00,431.06,431.69,430.87,431.5,2869.0,431.06,431.69,430.87,431.5,2869.0
2024-03-28 13:30:00,431.85,431.93,430.84,431.26,2534.0,431.85,431.93,430.84,431.26,2534.0
2024-03-28 14:00:00,431.6,432.21,431.2,432.21,3040.0,431.6,432.21,431.2,432.21,3040.0
2024-03-28 14:30:00,431.76,432.21,430.97,432.21,6355.0,431.76,432.21,430.97,432.21,6355.0
2024-03-28 15:00:00,431.98,432.15,430.72,430.73,2857.0,431.98,432.15,430.72,430.73,2857.0
2024-03-28 15:30:00,431.39,431.39,428.97,428.97,11933.0,431.39,431.39,428.97,428.97,11933.0
2024-04-01 09:30:00,429.73,429.95,426.3,426.94,2794.0,429.73,429.95,426.3,426.94,2794.0
2024-04-01 10:00:00,427.34,427.34,425.6,426.52,6799.0,427.34,427.34,425.6,426.52,6799.0
2024-04-01 10:30:00,426.1,426.54,424.01,425.22,3982.0,426.1,426.54,424.01,425.22,3982.0
2024-04-01 11:00:00,425.51,425.91,424.94,425.91,1084.0,425.51,425.91,424.94,425.91,1084.0
2024-04-01 11:30:00,425.91,426.16,425.29,425.29,1709.0,425.91,426.16,425.29,425.29,1709.0
2024-04-01 12:00:00,424.06,424.47,423.8,424.03,1650.0,424.06,424.47,423.8,424.03,1650.0
2024-04-01 12:30:00,424.19,424.82,424.19,424.31,1001.0,424.19,424.82,424.19,424.31,1001.0
2024-04-01 13:00:00,424.25,424.25,423.24,423.24,1062.0,424.25,424.25,423.24,423.24,1062.0
2024-04-01 13:30:00,423.42,424.1,423.31,423.33,2659.0,423.42,424.1,423.31,423.33,2659.0
2024-04-01 14:00:00,423.31,424.34,423.31,424.18,940.0,423.31,424.34,423.31,424.18,940.0
2024-04-01 14:30:00,424.14,424.15,423.52,423.52,1300.0,424.14,424.15,423.52,423.52,1300.0
2024-04-01 15:00:00,423.68,423.79,422.95,423.72,2396.0,423.68,423.79,422.95,423.72,2396.0
2024-04-01 15:30:00,423.89,425.06,423.87,424.47,10143.0,423.89,425.06,423.87,424.47,10143.0
2024-04-02 09:30:00,423.85,424.07,421.99,422.91,6740.0,423.85,424.07,421.99,422.91,6740.0
2024-04-02 10:00:00,423.11,423.3,420.86,421.11,5766.0,423.11,423.3,420.86,421.11,5766.0
2024-04-02 10:30:00,421.33,422.6,421.07,421.07,6640.0,421.33,422.6,421.07,421.07,6640.0
2024-04-02 11:00:00,421.82,422.25,421.66,421.89,1400.0,421.82,422.25,421.66,421.89,1400.0
2024-04-02 11:30:00,421.62,421.8,420.28,420.7,10384.0,421.62,421.8,420.28,420.7,10384.0
2024-04-02 12:00:00,420.49,421.84,420.49,421.84,200.0,420.49,421.84,420.49,421.84,200.0
2024-04-02 12:30:00,421.45,422.13,421.11,422.13,1025.0,421.45,422.13,421.11,422.13,1025.0
2024-04-02 13:00:00,421.93,421.93,421.08,421.48,2683.0,421.93,421.93,421.08,421.48,2683.0
2024-04-02 13:30:00,421.8,422.02,421.36,421.36,924.0,421.8,422.02,421.36,421.36,924.0
2024-04-02 14:00:00,421.94,422.34,421.94,422.34,700.0,421.94,422.34,421.94,422.34,700.0
2024-04-02 14:30:00,421.88,421.88,421.24,421.24,521.0,421.88,421.88,421.24,421.24,521.0
2024-04-02 15:00:00,421.31,422.14,421.31,422.14,517.0,421.31,422.14,421.31,422.14,517.0
2024-04-02 15:30:00,421.59,422.74,421.59,422.33,7958.0,421.59,422.74,421.59,422.33,7958.0
2024-04-03 09:30:00,420.87,424.39,420.87,423.45,3912.0,420.87,424.39,420.87,423.45,3912.0
2024-04-03 10:00:00,423.79,424.22,423.79,424.22,500.0,423.79,424.22,423.79,424.22,500.0
2024-04-03 10:30:00,424.01,424.93,423.03,424.93,2076.0,424.01,424.93,423.03,424.93,2076.0
2024-04-03 11:00:00,424.21,426.33,424.21,426.25,2164.0,424.21,426.33,424.21,426.25,2164.0
2024-04-03 11:30:00,426.58,426.58,425.42,425.43,1000.0,426.58,426.58,425.42,425.43,1000.0
2024-04-03 12:00:00,425.18,425.5,424.41,424.41,2440.0,425.18,425.5,424.41,424.41,2440.0
2024-04-03 12:30:00,424.1,425.0,424.01,424.86,1421.0,424.1,425.0,424.01,424.86,1421.0
2024-04-03 13:00:00,424.35,424.44,424.04,424.04,538.0,424.35,424.44,424.04,424.04,538.0
2024-04-03 13:30:00,424.3,425.12,424.1,424.6,3025.0,424.3,425.12,424.1,424.6,3025.0
2024-04-03 14:00:00,424.86,424.86,423.37,423.37,4167.0,424.86,424.86,423.37,423.37,4167.0
2024-04-03 14:30:00,422.9,423.1,422.67,423.08,900.0,422.9,423.1,422.67,423.08,900.0
2024-04-03 15:00:00,423.0,423.1,421.5,421.5,1646.0,423.0,423.1,421.5,421.5,1646.0
2024-04-03 15:30:00,421.39,422.4,420.86,420.92,7116.0,421.39,422.4,420.86,420.92,7116.0
2024-04-04 09:30:00,425.07,426.66,422.41,425.25,9629.0,425.07,426.66,422.41,425.25,9629.0
2024-04-04 10:00:00,425.25,425.38,424.27,424.81,9328.0,425.25,425.38,424.27,424.81,9328.0
2024-04-04 10:30:00,425.26,425.26,424.09,424.64,3247.0,425.26,425.26,424.09,424.64,3247.0
2024-04-04 11:00:00,424.02,424.02,422.26,423.03,7049.0,424.02,424.02,422.26,423.03,7049.0
2024-04-04 11:30:00,422.85,423.74,422.84,423.42,6593.0,422.85,423.74,422.84,423.42,6593.0
2024-04-04 12:00:00,423.47,423.66,422.09,422.33,3822.0,423.47,423.66,422.09,422.33,3822.0
2024-04-04 12:30:00,422.25,423.27,422.1,423.27,5055.0,422.25,423.27,422.1,423.27,5055.0
2024-04-04 13:00:00,423.08,423.31,422.65,422.66,1772.0,423.08,423.31,422.65,422.66,1772.0
2024-04-04 13:30:00,422.85,423.2,421.32,421.32,7381.0,422.85,423.2,421.32,421.32,7381.0
2024-04-04 14:00:00,421.15,421.42,420.11,420.23,1225.0,421.15,421.42,420.11,420.23,1225.0
2024-04-04 14:30:00,419.55,420.19,418.81,418.81,2301.0,419.55,420.19,418.81,418.81,2301.0
2024-04-04 15:00:00,418.23,419.05,416.47,416.47,931.0,418.23,419.05,416.47,416.47,931.0
2024-04-04 15:30:00,416.77,416.88,415.2,416.87,20478.0,416.77,416.88,415.2,416.87,20478.0
2024-04-05 09:30:00,415.62,417.9,415.47,417.9,7817.0,415.62,417.9,415.47,417.9,7817.0
2024-04-05 10:00:00,415.83,416.39,414.21,414.21,4261.0,415.83,416.39,414.21,414.21,4261.0
2024-04-05 10:30:00,414.77,415.17,414.77,415.17,703.0,414.77,415.17,414.77,415.17,703.0
2024-04-05 11:00:00,415.36,416.75,414.6,416.75,7605.0,415.36,416.75,414.6,416.75,7605.0
2024-04-05 11:30:00,417.11,418.87,416.93,418.15,3642.0,417.11,418.87,416.93,418.15,3642.0
2024-04-05 12:00:00,418.76,418.76,417.19,417.78,3105.0,418.76,418.76,417.19,417.78,3105.0
2024-04-05 12:30:00,416.33,417.72,416.32,417.72,6066.0,416.33,417.72,416.32,417.72,6066.0
2024-04-05 13:00:00,417.74,418.24,414.52,414.52,3086.0,417.74,418.24,414.52,414.52,3086.0
2024-04-05 13:30:00,414.96,415.15,413.75,413.75,2319.0,414.96,415.15,413.75,413.75,2319.0
2024-04-05 14:00:00,413.79,415.03,413.11,413.89,3455.0,413.79,415.03,413.11,413.89,3455.0
2024-04-05 14:30:00,414.01,414.87,413.81,414.81,7342.0,414.01,414.87,413.81,414.81,7342.0
2024-04-05 15:00:00,414.82,415.39,414.82,415.39,5515.0,414.82,415.39,414.82,415.39,5515.0
2024-04-05 15:30:00,415.28,417.21,415.27,416.96,17939.0,415.28,417.21,415.27,416.96,17939.0
2024-04-08 09:30:00,417.75,418.9,416.23,417.57,2194.0,417.75,418.9,416.23,417.57,2194.0
2024-04-08 10:00:00,416.66,417.43,416.31,417.43,4433.0,416.66,417.43,416.31,417.43,4433.0
2024-04-08 10:30:00,417.8,418.08,416.41,416.61,5871.0,417.8,418.08,416.41,416.61,5871.0
2024-04-08 11:00:00,416.73,417.23,415.95,416.34,9890.0,416.73,417.23,415.95,416.34,9890.0
2024-04-08 11:30:00,416.36,416.78,415.18,415.34,6922.0,416.36,416.78,415.18,415.34,6922.0
2024-04-08 12:00:00,416.0,416.89,415.7,416.3,6684.0,416.0,416.89,415.7,416.3,6684.0
2024-04-08 12:30:00,416.91,417.36,416.69,417.08,4291.0,416.91,417.36,416.69,417.08,4291.0
2024-04-08 13:00:00,417.01,417.56,416.94,417.55,6539.0,417.01,417.56,416.94,417.55,6539.0
2024-04-08 13:30:00,417.54,417.7,416.98,417.15,5965.0,417.54,417.7,416.98,417.15,5965.0
2024-04-08 14:00:00,417.38,417.58,416.89,417.32,7791.0,417.38,417.58,416.89,417.32,7791.0
2024-04-08 14:30:00,417.15,417.4,416.98,417.36,3020.0,417.15,417.4,416.98,417.36,3020.0
2024-04-08 15:00:00,417.35,417.35,416.15,416.16,2009.0,417.35,417.35,416.15,416.16,2009.0
2024-04-08 15:30:00,416.43,416.61,413.51,414.56,29982.0,416.43,416.61,413.51,414.56,29982.0
2024-04-09 09:30:00,415.01,415.42,414.33,414.33,9089.0,415.01,415.42,414.33,414.33,9089.0
2024-04-09 10:00:00,414.6,415.71,414.36,415.4,24146.0,414.6,415.71,414.36,415.4,24146.0
2024-04-09 10:30:00,414.96,414.96,412.77,413.41,3331.0,414.96,414.96,412.77,413.41,3331.0
2024-04-09 11:00:00,413.74,415.0,413.3,414.49,776.0,413.74,415.0,413.3,414.49,776.0
2024-04-09 11:30:00,415.01,415.25,414.64,414.79,5498.0,415.01,415.25,414.64,414.79,5498.0
2024-04-09 12:00:00,414.9,415.36,414.5,414.94,16711.0,414.9,415.36,414.5,414.94,16711.0
2024-04-09 12:30:00,413.97,414.65,413.16,413.69,3375.0,413.97,414.65,413.16,413.69,3375.0
2024-04-09 13:00:00,413.48,416.54,413.4,415.31,12706.0,413.48,416.54,413.4,415.31,12706.0
2024-04-09 13:30:00,415.37,416.04,415.23,415.92,31850.0,415.37,416.04,415.23,415.92,31850.0
2024-04-09 14:00:00,416.3,417.0,415.5,415.52,12517.0,416.3,417.0,415.5,415.52,12517.0
2024-04-09 14:30:00,415.5,415.51,414.2,415.15,11317.0,415.5,415.51,414.2,415.15,11317.0
2024-04-09 15:00:00,415.32,416.26,414.39,416.11,27796.0,415.32,416.26,414.39,416.11,27796.0
2024-04-09 15:30:00,416.21,416.51,413.62,415.86,90176.0,416.21,416.51,413.62,415.86,90176.0
2024-04-10 09:30:00,411.33,411.68,405.54,405.54,12307.0,411.33,411.68,405.54,405.54,12307.0
2024-04-10 10:00:00,406.21,407.71,405.79,405.79,5833.0,406.21,407.71,405.79,405.79,5833.0
2024-04-10 10:30:00,406.0,407.04,405.64,406.2,16639.0,406.0,407.04,405.64,406.2,16639.0
2024-04-10 11:00:00,405.51,405.55,404.94,405.55,1496.0,405.51,405.55,404.94,405.55,1496.0
2024-04-10 11:30:00,405.17,405.54,403.54,403.73,1400.0,405.17,405.54,403.54,403.73,1400.0
2024-04-10 12:00:00,403.35,403.8,402.13,402.97,3171.0,403.35,403.8,402.13,402.97,3171.0
2024-04-10 12:30:00,403.01,403.08,402.58,403.04,3436.0,403.01,403.08,402.58,403.04,3436.0
2024-04-10 13:00:00,403.0,403.14,400.15,401.11,9705.0,403.0,403.14,400.15,401.11,9705.0
2024-04-10 13:30:00,401.1,401.76,400.08,401.76,4873.0,401.1,401.76,400.08,401.76,4873.0
2024-04-10 14:00:00,401.95,402.34,401.21,401.21,14022.0,401.95,402.34,401.21,401.21,14022.0
2024-04-10 14:30:00,401.56,401.87,399.96,401.46,11397.0,401.56,401.87,399.96,401.46,11397.0
2024-04-10 15:00:00,401.24,404.11,401.19,403.72,4233.0,401.24,404.11,401.19,403.72,4233.0
2024-04-10 15:30:00,403.43,405.04,402.47,402.65,26438.0,403.43,405.04,402.47,402.65,26438.0
2024-04-11 09:30:00,402.83,405.59,400.93,403.96,12353.0,402.83,405.59,400.93,403.96,12353.0
2024-04-11 10:00:00,404.43,404.43,402.2,402.97,2532.0,404.43,404.43,402.2,402.97,2532.0
2024-04-11 10:30:00,401.0,402.23,399.58,399.58,8566.0,401.0,402.23,399.58,399.58,8566.0
2024-04-11 11:00:00,399.49,400.57,399.48,400.45,2744.0,399.49,400.57,399.48,400.45,2744.0
2024-04-11 11:30:00,400.49,402.83,400.49,402.83,4804.0,400.49,402.83,400.49,402.83,4804.0
2024-04-11 12:00:00,402.55,403.86,402.5,403.02,3067.0,402.55,403.86,402.5,403.02,3067.0
2024-04-11 12:30:00,403.94,403.94,403.09,403.31,2055.0,403.94,403.94,403.09,403.31,2055.0
2024-04-11 13:00:00,403.15,405.45,403.05,404.47,2234.0,403.15,405.45,403.05,404.47,2234.0
2024-04-11 13:30:00,404.52,405.23,403.39,404.83,5720.0,404.52,405.23,403.39,404.83,5720.0
2024-04-11 14:00:00,404.9,406.22,404.6,405.46,3105.0,404.9,406.22,404.6,405.46,3105.0
2024-04-11 14:30:00,405.16,406.74,405.16,406.11,2989.0,405.16,406.74,405.16,406.11,2989.0
2024-04-11 15:00:00,406.22,406.4,405.78,406.36,3826.0,406.22,406.4,405.78,406.36,3826.0
2024-04-11 15:30:00,406.17,406.17,403.53,403.54,9416.0,406.17,406.17,403.53,403.54,9416.0
2024-04-12 09:30:00,400.0,403.08,398.65,401.3,5895.0,400.0,403.08,398.65,401.3,5895.0
2024-04-12 10:00:00,401.64,401.74,400.86,401.34,7686.0,401.64,401.74,400.86,401.34,7686.0
2024-04-12 10:30:00,400.96,402.64,400.94,401.86,6161.0,400.96,402.64,400.94,401.86,6161.0
2024-04-12 11:00:00,401.87,401.88,401.42,401.69,1000.0,401.87,401.88,401.42,401.69,1000.0
2024-04-12 11:30:00,402.11,402.11,400.96,401.52,2021.0,402.11,402.11,400.96,401.52,2021.0
2024-04-12 12:00:00,400.89,400.89,400.05,400.05,726.0,400.89,400.89,400.05,400.05,726.0
2024-04-12 12:30:00,399.99,399.99,398.23,398.48,1527.0,399.99,399.99,398.23,398.48,1527.0
2024-04-12 13:00:00,398.12,398.65,397.37,398.55,2345.0,398.12,398.65,397.37,398.55,2345.0
2024-04-12 13:30:00,398.31,399.27,397.98,399.0,3366.0,398.31,399.27,397.98,399.0,3366.0
2024-04-12 14:00:00,399.0,399.95,398.41,399.19,2597.0,399.0,399.95,398.41,399.19,2597.0
2024-04-12 14:30:00,399.16,399.16,398.0,398.81,1834.0,399.16,399.16,398.0,398.81,1834.0
2024-04-12 15:00:00,398.53,398.53,397.57,397.72,2827.0,398.53,398.53,397.57,397.72,2827.0
2024-04-12 15:30:00,397.56,398.75,397.5,398.18,8530.0,397.56,398.75,397.5,398.18,8530.0
2024-04-15 09:30:00,402.97,402.97,400.05,400.65,3449.0,402.97,402.97,400.05,400.65,3449.0
2024-04-15 10:00:00,400.62,400.76,397.75,398.24,4994.0,400.62,400.76,397.75,398.24,4994.0
2024-04-15 10:30:00,397.98,398.5,396.49,398.36,2404.0,397.98,398.5,396.49,398.36,2404.0
2024-04-15 11:00:00,397.87,399.86,397.87,399.77,8367.0,397.87,399.86,397.87,399.77,8367.0
2024-04-15 11:30:00,400.05,401.37,400.05,401.06,6394.0,400.05,401.37,400.05,401.06,6394.0
2024-04-15 12:00:00,401.07,401.6,398.93,399.45,10916.0,401.07,401.6,398.93,399.45,10916.0
2024-04-15 12:30:00,399.38,399.86,398.97,399.17,3674.0,399.38,399.86,398.97,399.17,3674.0
2024-04-15 13:00:00,399.36,400.16,398.87,398.87,8010.0,399.36,400.16,398.87,398.87,8010.0
2024-04-15 13:30:00,398.69,399.67,398.06,399.67,6433.0,398.69,399.67,398.06,399.67,6433.0
2024-04-15 14:00:00,399.38,399.89,398.65,398.84,5546.0,399.38,399.89,398.65,398.84,5546.0
2024-04-15 14:30:00,398.69,399.64,398.25,398.75,6132.0,398.69,399.64,398.25,398.75,6132.0
2024-04-15 15:00:00,398.81,399.14,397.78,398.34,6242.0,398.81,399.14,397.78,398.34,6242.0
2024-04-15 15:30:00,398.58,400.42,398.21,399.82,15866.0,398.58,400.42,398.21,399.82,15866.0
2024-04-16 09:30:00,401.33,401.33,398.51,399.45,7541.0,401.33,401.33,398.51,399.45,7541.0
2024-04-16 10:00:00,399.09,401.9,398.57,401.14,5366.0,399.09,401.9,398.57,401.14,5366.0
2024-04-16 10:30:00,401.16,403.41,400.8,401.74,8908.0,401.16,403.41,400.8,401.74,8908.0
2024-04-16 11:00:00,401.6,403.09,401.46,403.09,3127.0,401.6,403.09,401.46,403.09,3127.0
2024-04-16 11:30:00,403.43,405.05,403.28,404.27,5091.0,403.43,405.05,403.28,404.27,5091.0
2024-04-16 12:00:00,403.95,404.17,403.0,403.84,6507.0,403.95,404.17,403.0,403.84,6507.0
2024-04-16 12:30:00,404.54,404.54,403.45,403.5,2101.0,404.54,404.54,403.45,403.5,2101.0
2024-04-16 13:00:00,402.99,403.3,402.06,402.4,1474.0,402.99,403.3,402.06,402.4,1474.0
2024-04-16 13:30:00,401.64,402.24,400.85,401.33,6239.0,401.64,402.24,400.85,401.33,6239.0
2024-04-16 14:00:00,401.15,402.3,400.28,400.66,3419.0,401.15,402.3,400.28,400.66,3419.0
2024-04-16 14:30:00,400.44,402.22,400.21,402.12,3100.0,400.44,402.22,400.21,402.12,3100.0
2024-04-16 15:00:00,402.21,402.21,401.19,401.51,9126.0,402.21,402.21,401.19,401.51,9126.0
2024-04-16 15:30:00,401.79,401.79,400.55,401.07,13407.0,401.79,401.79,400.55,401.07,13407.0
2024-04-17 09:30:00,403.98,403.98,401.21,401.81,4560.0,403.98,403.98,401.21,401.81,4560.0
2024-04-17 10:00:00,400.36,401.66,399.48,400.8,11120.0,400.36,401.66,399.48,400.8,11120.0
2024-04-17 10:30:00,400.32,400.32,398.2,398.34,5054.0,400.32,400.32,398.2,398.34,5054.0
2024-04-17 11:00:00,399.86,399.88,398.41,398.57,5564.0,399.86,399.88,398.41,398.57,5564.0
2024-04-17 11:30:00,398.27,400.6,398.17,400.6,3598.0,398.27,400.6,398.17,400.6,3598.0
2024-04-17 12:00:00,399.94,399.97,398.48,398.96,2148.0,399.94,399.97,398.48,398.96,2148.0
2024-04-17 12:30:00,398.7,399.48,398.43,398.45,1200.0,398.7,399.48,398.43,398.45,1200.0
2024-04-17 13:00:00,399.27,400.33,399.0,400.33,3674.0,399.27,400.33,399.0,400.33,3674.0
2024-04-17 13:30:00,400.6,400.62,399.54,399.59,5363.0,400.6,400.62,399.54,399.59,5363.0
2024-04-17 14:00:00,399.33,399.8,397.79,398.33,3024.0,399.33,399.8,397.79,398.33,3024.0
2024-04-17 14:30:00,397.92,400.27,397.89,398.57,2349.0,397.92,400.27,397.89,398.57,2349.0
2024-04-17 15:00:00,398.41,398.82,398.1,398.77,3226.0,398.41,398.82,398.1,398.77,3226.0
2024-04-17 15:30:00,398.74,400.65,398.43,400.39,25657.0,398.74,400.65,398.43,400.39,25657.0
2024-04-18 09:30:00,401.35,401.87,399.04,400.0,10899.0,401.35,401.87,399.04,400.0,10899.0
2024-04-18 10:00:00,399.92,400.75,399.2,400.75,2373.0,399.92,400.75,399.2,400.75,2373.0
2024-04-18 10:30:00,400.52,400.98,400.52,400.71,500.0,400.52,400.98,400.52,400.71,500.0
2024-04-18 11:00:00,401.02,401.02,400.36,400.36,2423.0,401.02,401.02,400.36,400.36,2423.0
2024-04-18 11:30:00,400.13,400.13,399.41,399.96,1725.0,400.13,400.13,399.41,399.96,1725.0
2024-04-18 12:00:00,399.92,400.77,399.87,399.92,2993.0,399.92,400.77,399.87,399.92,2993.0
2024-04-18 12:30:00,399.94,400.32,398.72,399.03,2837.0,399.94,400.32,398.72,399.03,2837.0
2024-04-18 13:00:00,398.94,398.94,398.0,398.26,1111.0,398.94,398.94,398.0,398.26,1111.0
2024-04-18 13:30:00,398.26,398.31,397.53,398.31,2539.0,398.26,398.31,397.53,398.31,2539.0
2024-04-18 14:00:00,398.68,399.08,397.46,398.36,8846.0,398.68,399.08,397.46,398.36,8846.0
2024-04-18 14:30:00,398.17,398.8,397.33,398.15,8211.0,398.17,398.8,397.33,398.15,8211.0
2024-04-18 15:00:00,397.95,399.23,397.94,398.72,3494.0,397.95,399.23,397.94,398.72,3494.0
2024-04-18 15:30:00,398.92,400.22,398.81,400.14,14762.0,398.92,400.22,398.81,400.14,14762.0
2024-04-19 09:30:00,401.86,402.73,399.61,401.34,11466.0,401.86,402.73,399.61,401.34,11466.0
2024-04-19 10:00:00,402.09,402.97,400.71,401.33,12394.0,402.09,402.97,400.71,401.33,12394.0
2024-04-19 10:30:00,401.02,401.84,400.59,400.59,8079.0,401.02,401.84,400.59,400.59,8079.0
2024-04-19 11:00:00,400.18,401.94,400.07,401.91,3150.0,400.18,401.94,400.07,401.91,3150.0
2024-04-19 11:30:00,402.04,402.71,401.8,402.03,2391.0,402.04,402.71,401.8,402.03,2391.0
2024-04-19 12:00:00,401.78,401.78,400.7,401.3,5437.0,401.78,401.78,400.7,401.3,5437.0
2024-04-19 12:30:00,400.72,401.9,400.72,401.9,1756.0,400.72,401.9,400.72,401.9,1756.0
2024-04-19 13:00:00,402.13,402.24,401.27,401.27,1643.0,402.13,402.24,401.27,401.27,1643.0
2024-04-19 13:30:00,401.04,402.27,401.04,401.72,5273.0,401.04,402.27,401.04,401.72,5273.0
2024-04-19 14:00:00,401.64,402.32,401.09,402.32,926.0,401.64,402.32,401.09,402.32,926.0
2024-04-19 14:30:00,402.2,402.2,401.19,401.63,1995.0,402.2,402.2,401.19,401.63,1995.0
2024-04-19 15:00:00,401.51,402.04,401.01,401.47,2671.0,401.51,402.04,401.01,401.47,2671.0
2024-04-19 15:30:00,401.17,401.62,400.68,401.36,8275.0,401.17,401.62,400.68,401.36,8275.0
2024-04-22 09:30:00,403.63,403.63,400.25,401.16,6147.0,403.63,403.63,400.25,401.16,6147.0
2024-04-22 10:00:00,401.2,401.72,400.48,401.71,3874.0,401.2,401.72,400.48,401.71,3874.0
2024-04-22 10:30:00,401.44,402.22,401.41,401.42,1587.0,401.44,402.22,401.41,401.42,1587.0
2024-04-22 11:00:00,401.09,401.64,400.89,401.33,2322.0,401.09,401.64,400.89,401.33,2322.0
2024-04-22 11:30:00,402.45,403.24,401.89,403.24,7522.0,402.45,403.24,401.89,403.24,7522.0
2024-04-22 12:00:00,403.19,404.69,403.19,404.4,6536.0,403.19,404.69,403.19,404.4,6536.0
2024-04-22 12:30:00,404.45,404.6,404.2,404.5,1215.0,404.45,404.6,404.2,404.5,1215.0
2024-04-22 13:00:00,404.19,405.12,404.19,405.12,2432.0,404.19,405.12,404.19,405.12,2432.0
2024-04-22 13:30:00,405.28,406.24,405.28,405.99,1198.0,405.28,406.24,405.28,405.99,1198.0
2024-04-22 14:00:00,406.21,406.62,406.12,406.62,3098.0,406.21,406.62,406.12,406.62,3098.0
2024-04-22 14:30:00,406.76,406.97,406.03,406.5,6288.0,406.76,406.97,406.03,406.5,6288.0
2024-04-22 15:00:00,406.45,406.91,406.15,406.91,6592.0,406.45,406.91,406.15,406.91,6592.0
2024-04-22 15:30:00,406.82,406.96,403.67,404.09,33445.0,406.82,406.96,403.67,404.09,33445.0
2024-04-23 09:30:00,402.69,406.99,399.63,406.96,4418.0,402.69,406.99,399.63,406.96,4418.0
2024-04-23 10:00:00,406.16,410.24,406.1,409.29,4533.0,406.16,410.24,406.1,409.29,4533.0
2024-04-23 10:30:00,409.93,410.68,408.6,408.6,3351.0,409.93,410.68,408.6,408.6,3351.0
2024-04-23 11:00:00,408.79,409.23,408.29,408.29,2492.0,408.79,409.23,408.29,408.29,2492.0
2024-04-23 11:30:00,408.0,409.1,407.88,409.1,11034.0,408.0,409.1,407.88,409.1,11034.0
2024-04-23 12:00:00,410.05,410.4,408.63,409.85,2192.0,410.05,410.4,408.63,409.85,2192.0
2024-04-23 12:30:00,409.74,410.1,408.99,409.83,2332.0,409.74,410.1,408.99,409.83,2332.0
2024-04-23 13:00:00,409.76,409.96,408.52,409.07,10004.0,409.76,409.96,408.52,409.07,10004.0
2024-04-23 13:30:00,409.27,410.44,409.11,409.71,4671.0,409.27,410.44,409.11,409.71,4671.0
2024-04-23 14:00:00,409.81,410.42,409.28,409.82,9026.0,409.81,410.42,409.28,409.82,9026.0
2024-04-23 14:30:00,409.81,410.52,409.12,409.58,13875.0,409.81,410.52,409.12,409.58,13875.0
2024-04-23 15:00:00,409.56,409.57,408.13,408.43,9366.0,409.56,409.57,408.13,408.43,9366.0
2024-04-23 15:30:00,408.31,408.31,406.62,407.07,30264.0,408.31,408.31,406.62,407.07,30264.0
2024-04-24 09:30:00,369.99,382.99,367.53,371.77,127238.0,369.99,382.99,367.53,371.77,127238.0
2024-04-24 10:00:00,371.0,371.92,366.13,366.13,56810.0,371.0,371.92,366.13,366.13,56810.0
2024-04-24 10:30:00,366.05,366.05,359.31,361.0,24721.0,366.05,366.05,359.31,361.0,24721.0
2024-04-24 11:00:00,361.0,363.11,359.21,359.21,25436.0,361.0,363.11,359.21,359.21,25436.0
2024-04-24 11:30:00,359.0,360.06,358.04,359.17,18330.0,359.0,360.06,358.04,359.17,18330.0
2024-04-24 12:00:00,359.74,359.74,356.59,357.46,15571.0,359.74,359.74,356.59,357.46,15571.0
2024-04-24 12:30:00,356.51,360.95,355.41,360.65,38165.0,356.51,360.95,355.41,360.65,38165.0
2024-04-24 13:00:00,360.7,367.84,360.67,367.84,27082.0,360.7,367.84,360.67,367.84,27082.0
2024-04-24 13:30:00,367.83,371.66,367.74,369.68,65884.0,367.83,371.66,367.74,369.68,65884.0
2024-04-24 14:00:00,369.22,371.02,368.28,368.72,42442.0,369.22,371.02,368.28,368.72,42442.0
2024-04-24 14:30:00,368.5,368.84,366.0,366.81,27219.0,368.5,368.84,366.0,366.81,27219.0
2024-04-24 15:00:00,366.93,367.79,364.93,364.93,23882.0,366.93,367.79,364.93,364.93,23882.0
2024-04-24 15:30:00,365.05,365.86,360.82,362.49,123619.0,365.05,365.86,360.82,362.49,123619.0
2024-04-25 09:30:00,365.44,368.46,361.46,367.46,37693.0,365.44,368.46,361.46,367.46,37693.0
2024-04-25 10:00:00,367.3,370.5,367.07,369.99,20937.0,367.3,370.5,367.07,369.99,20937.0
2024-04-25 10:30:00,369.95,371.43,367.26,367.62,18423.0,369.95,371.43,367.26,367.62,18423.0
2024-04-25 11:00:00,367.98,369.82,367.55,368.13,15706.0,367.98,369.82,367.55,368.13,15706.0
2024-04-25 11:30:00,367.94,368.72,366.66,368.01,13644.0,367.94,368.72,366.66,368.01,13644.0
2024-04-25 12:00:00,368.1,370.05,367.92,369.96,15702.0,368.1,370.05,367.92,369.96,15702.0
2024-04-25 12:30:00,369.81,371.22,368.61,370.48,10554.0,369.81,371.22,368.61,370.48,10554.0
2024-04-25 13:00:00,370.41,370.47,368.61,369.44,8012.0,370.41,370.47,368.61,369.44,8012.0
2024-04-25 13:30:00,369.26,372.66,369.26,372.47,7573.0,369.26,372.66,369.26,372.47,7573.0
2024-04-25 14:00:00,372.29,375.65,372.29,374.74,10894.0,372.29,375.65,372.29,374.74,10894.0
2024-04-25 14:30:00,374.86,375.12,371.72,373.42,19039.0,374.86,375.12,371.72,373.42,19039.0
2024-04-25 15:00:00,373.51,376.43,373.41,376.43,61840.0,373.51,376.43,373.41,376.43,61840.0
2024-04-25 15:30:00,375.88,378.38,375.08,377.18,74159.0,375.88,378.38,375.08,377.18,74159.0
2024-04-26 09:30:00,372.96,379.12,372.96,377.61,12710.0,372.96,379.12,372.96,377.61,12710.0
2024-04-26 10:00:00,378.85,379.61,377.48,378.36,16084.0,378.85,379.61,377.48,378.36,16084.0
2024-04-26 10:30:00,378.26,379.05,377.31,377.62,8570.0,378.26,379.05,377.31,377.62,8570.0
2024-04-26 11:00:00,378.01,379.16,377.36,378.9,9004.0,378.01,379.16,377.36,378.9,9004.0
2024-04-26 11:30:00,378.89,381.02,378.0,381.02,24969.0,378.89,381.02,378.0,381.02,24969.0
2024-04-26 12:00:00,380.69,380.69,379.5,380.02,8321.0,380.69,380.69,379.5,380.02,8321.0
2024-04-26 12:30:00,380.0,380.05,379.45,379.97,8665.0,380.0,380.05,379.45,379.97,8665.0
2024-04-26 13:00:00,379.92,380.28,379.31,379.89,7777.0,379.92,380.28,379.31,379.89,7777.0
2024-04-26 13:30:00,380.0,380.23,379.39,380.04,5858.0,380.0,380.23,379.39,380.04,5858.0
2024-04-26 14:00:00,379.82,380.0,379.18,379.75,9657.0,379.82,380.0,379.18,379.75,9657.0
2024-04-26 14:30:00,379.5,380.1,377.92,378.43,14291.0,379.5,380.1,377.92,378.43,14291.0
2024-04-26 15:00:00,378.46,380.31,378.24,379.78,33661.0,378.46,380.31,378.24,379.78,33661.0
2024-04-26 15:30:00,379.78,379.91,374.29,374.37,42938.0,379.78,379.91,374.29,374.37,42938.0
2024-04-29 09:30:00,375.94,382.6,375.94,382.23,9771.0,375.94,382.6,375.94,382.23,9771.0
2024-04-29 10:00:00,381.53,384.34,380.86,384.34,8598.0,381.53,384.34,380.86,384.34,8598.0
2024-04-29 10:30:00,384.33,385.72,383.23,384.07,18058.0,384.33,385.72,383.23,384.07,18058.0
2024-04-29 11:00:00,383.26,384.45,382.94,383.73,5419.0,383.26,384.45,382.94,383.73,5419.0
2024-04-29 11:30:00,383.97,385.0,382.86,382.87,4151.0,383.97,385.0,382.86,382.87,4151.0
2024-04-29 12:00:00,382.41,382.59,381.9,381.9,5640.0,382.41,382.59,381.9,381.9,5640.0
2024-04-29 12:30:00,381.5,383.29,381.21,382.81,6631.0,381.5,383.29,381.21,382.81,6631.0
2024-04-29 13:00:00,382.54,385.19,382.54,385.0,10169.0,382.54,385.19,382.54,385.0,10169.0
2024-04-29 13:30:00,385.19,385.71,383.75,384.02,10756.0,385.19,385.71,383.75,384.02,10756.0
2024-04-29 14:00:00,384.53,384.53,383.05,383.1,7035.0,384.53,384.53,383.05,383.1,7035.0
2024-04-29 14:30:00,383.07,384.39,382.24,384.38,6199.0,383.07,384.39,382.24,384.38,6199.0
2024-04-29 15:00:00,383.9,383.98,381.15,381.5,19030.0,383.9,383.98,381.15,381.5,19030.0
2024-04-29 15:30:00,381.46,382.91,381.23,382.89,38235.0,381.46,382.91,381.23,382.89,38235.0
2024-04-30 09:30:00,382.07,383.14,380.84,381.49,9770.0,382.07,383.14,380.84,381.49,9770.0
2024-04-30 10:00:00,381.42,382.2,380.77,381.73,2488.0,381.42,382.2,380.77,381.73,2488.0
2024-04-30 10:30:00,381.4,381.92,380.8,380.8,5226.0,381.4,381.92,380.8,380.8,5226.0
2024-04-30 11:00:00,380.45,383.99,380.44,383.91,6203.0,380.45,383.99,380.44,383.91,6203.0
2024-04-30 11:30:00,383.76,384.49,382.99,384.13,7988.0,383.76,384.49,382.99,384.13,7988.0
2024-04-30 12:00:00,384.54,385.98,384.15,385.03,7558.0,384.54,385.98,384.15,385.03,7558.0
2024-04-30 12:30:00,385.06,385.17,382.76,383.24,6951.0,385.06,385.17,382.76,383.24,6951.0
2024-04-30 13:00:00,383.09,384.07,382.96,383.88,4612.0,383.09,384.07,382.96,383.88,4612.0
2024-04-30 13:30:00,383.83,384.0,383.33,383.79,3424.0,383.83,384.0,383.33,383.79,3424.0
2024-04-30 14:00:00,384.07,384.61,383.18,383.6,5185.0,384.07,384.61,383.18,383.6,5185.0
2024-04-30 14:30:00,384.08,384.29,383.23,383.71,4157.0,384.08,384.29,383.23,383.71,4157.0
2024-04-30 15:00:00,383.56,384.56,382.95,384.5,10974.0,383.56,384.56,382.95,384.5,10974.0
2024-04-30 15:30:00,384.37,384.79,381.04,381.48,33713.0,384.37,384.79,381.04,381.48,33713.0
2024-05-01 09:30:00,380.89,382.07,378.53,381.47,21647.0,380.89,382.07,378.53,381.47,21647.0
2024-05-01 10:00:00,381.6,381.76,379.83,380.91,4387.0,381.6,381.76,379.83,380.91,4387.0
2024-05-01 10:30:00,381.6,381.68,381.14,381.68,2626.0,381.6,381.68,381.14,381.68,2626.0
2024-05-01 11:00:00,381.59,384.32,381.19,381.76,6439.0,381.59,384.32,381.19,381.76,6439.0
2024-05-01 11:30:00,381.65,382.52,381.65,382.12,8825.0,381.65,382.52,381.65,382.12,8825.0
2024-05-01 12:00:00,383.29,383.47,382.62,382.99,1583.0,383.29,383.47,382.62,382.99,1583.0
2024-05-01 12:30:00,382.99,383.25,381.73,382.02,2733.0,382.99,383.25,381.73,382.02,2733.0
2024-05-01 13:00:00,381.83,382.66,381.26,382.66,2597.0,381.83,382.66,381.26,382.66,2597.0
2024-05-01 13:30:00,382.62,383.4,381.99,382.42,7013.0,382.62,383.4,381.99,382.42,7013.0
2024-05-01 14:00:00,382.91,382.98,382.07,382.98,17735.0,382.91,382.98,382.07,382.98,17735.0
2024-05-01 14:30:00,382.63,386.36,381.84,386.36,17946.0,382.63,386.36,381.84,386.36,17946.0
2024-05-01 15:00:00,386.19,386.41,385.15,385.45,6923.0,386.19,386.41,385.15,385.45,6923.0
2024-05-01 15:30:00,385.26,385.28,382.55,382.88,47377.0,385.26,385.28,382.55,382.88,47377.0
2024-05-02 09:30:00,384.86,385.3,383.06,383.87,15834.0,384.86,385.3,383.06,383.87,15834.0
2024-05-02 10:00:00,384.16,385.09,383.18,385.0,21229.0,384.16,385.09,383.18,385.0,21229.0
2024-05-02 10:30:00,385.0,385.15,383.65,384.02,7027.0,385.0,385.15,383.65,384.02,7027.0
2024-05-02 11:00:00,383.99,384.58,383.55,384.18,2825.0,383.99,384.58,383.55,384.18,2825.0
2024-05-02 11:30:00,384.13,385.64,383.8,385.64,3903.0,384.13,385.64,383.8,385.64,3903.0
2024-05-02 12:00:00,385.34,385.34,383.95,384.43,4275.0,385.34,385.34,383.95,384.43,4275.0
2024-05-02 12:30:00,384.06,384.52,383.72,383.94,3640.0,384.06,384.52,383.72,383.94,3640.0
2024-05-02 13:00:00,384.2,384.75,384.2,384.73,3188.0,384.2,384.75,384.2,384.73,3188.0
2024-05-02 13:30:00,384.92,385.13,384.28,384.72,7221.0,384.92,385.13,384.28,384.72,7221.0
2024-05-02 14:00:00,384.73,384.92,383.74,384.47,7556.0,384.73,384.92,383.74,384.47,7556.0
2024-05-02 14:30:00,384.61,384.77,384.05,384.36,8932.0,384.61,384.77,384.05,384.36,8932.0
2024-05-02 15:00:00,384.36,384.9,384.01,384.52,11797.0,384.36,384.9,384.01,384.52,11797.0
2024-05-02 15:30:00,384.56,385.83,383.99,385.77,24162.0,384.56,385.83,383.99,385.77,24162.0
2024-05-03 09:30:00,390.05,392.35,387.1,389.83,12362.0,390.05,392.35,387.1,389.83,12362.0
2024-05-03 10:00:00,389.59,391.36,386.77,387.37,8846.0,389.59,391.36,386.77,387.37,8846.0
2024-05-03 10:30:00,386.88,386.89,384.43,385.07,14971.0,386.88,386.89,384.43,385.07,14971.0
2024-05-03 11:00:00,385.03,385.29,383.88,383.88,8331.0,385.03,385.29,383.88,383.88,8331.0
2024-05-03 11:30:00,384.24,384.87,383.64,383.93,6256.0,384.24,384.87,383.64,383.93,6256.0
2024-05-03 12:00:00,384.58,385.25,384.17,384.5,6595.0,384.58,385.25,384.17,384.5,6595.0
2024-05-03 12:30:00,384.47,384.67,383.63,384.23,20219.0,384.47,384.67,383.63,384.23,20219.0
2024-05-03 13:00:00,384.0,385.95,384.0,384.59,7218.0,384.0,385.95,384.0,384.59,7218.0
2024-05-03 13:30:00,384.63,384.72,383.22,384.08,8792.0,384.63,384.72,383.22,384.08,8792.0
2024-05-03 14:00:00,383.87,386.56,383.82,386.56,7919.0,383.87,386.56,383.82,386.56,7919.0
2024-05-03 14:30:00,386.61,386.68,385.83,385.93,6030.0,386.61,386.68,385.83,385.93,6030.0
2024-05-03 15:00:00,385.8,387.4,385.79,387.4,7126.0,385.8,387.4,385.79,387.4,7126.0
2024-05-03 15:30:00,387.35,387.4,385.26,385.52,33318.0,387.35,387.4,385.26,385.52,33318.0
2024-05-06 09:30:00,387.89,389.79,387.89,389.42,6521.0,387.89,389.79,387.89,389.42,6521.0
2024-05-06 10:00:00,388.95,389.38,388.34,388.9,2058.0,388.95,389.38,388.34,388.9,2058.0
2024-05-06 10:30:00,389.39,389.9,387.74,387.87,4010.0,389.39,389.9,387.74,387.87,4010.0
2024-05-06 11:00:00,387.83,388.63,387.79,388.6,3142.0,387.83,388.63,387.79,388.6,3142.0
2024-05-06 11:30:00,388.3,388.4,387.12,387.25,2993.0,388.3,388.4,387.12,387.25,2993.0
2024-05-06 12:00:00,387.33,388.2,387.01,388.2,3321.0,387.33,388.2,387.01,388.2,3321.0
2024-05-06 12:30:00,388.48,390.05,388.09,390.0,4350.0,388.48,390.05,388.09,390.0,4350.0
2024-05-06 13:00:00,389.95,390.43,389.69,390.29,2193.0,389.95,390.43,389.69,390.29,2193.0
2024-05-06 13:30:00,390.22,390.47,389.67,389.99,4360.0,390.22,390.47,389.67,389.99,4360.0
2024-05-06 14:00:00,389.46,390.54,389.45,390.38,4239.0,389.46,390.54,389.45,390.38,4239.0
2024-05-06 14:30:00,390.54,390.92,388.64,388.89,5293.0,390.54,390.92,388.64,388.89,5293.0
2024-05-06 15:00:00,388.61,388.61,387.71,387.71,6350.0,388.61,388.61,387.71,387.71,6350.0
2024-05-06 15:30:00,387.67,390.77,387.61,390.14,25489.0,387.67,390.77,387.61,390.14,25489.0
2024-05-07 09:30:00,393.09,394.48,391.74,394.48,2179.0,393.09,394.48,391.74,394.48,2179.0
2024-05-07 10:00:00,394.49,395.16,392.22,393.34,8305.0,394.49,395.16,392.22,393.34,8305.0
2024-05-07 10:30:00,392.87,394.63,392.71,393.83,2350.0,392.87,394.63,392.71,393.83,2350.0
2024-05-07 11:00:00,393.43,394.74,393.27,393.99,5396.0,393.43,394.74,393.27,393.99,5396.0
2024-05-07 11:30:00,393.99,393.99,392.94,392.94,3078.0,393.99,393.99,392.94,392.94,3078.0
2024-05-07 12:00:00,392.73,393.39,392.38,393.24,2098.0,392.73,393.39,392.38,393.24,2098.0
2024-05-07 12:30:00,393.21,393.45,392.36,392.58,3105.0,393.21,393.45,392.36,392.58,3105.0
2024-05-07 13:00:00,392.34,393.11,392.34,392.44,1753.0,392.34,393.11,392.34,392.44,1753.0
2024-05-07 13:30:00,392.6,393.29,392.36,392.36,2106.0,392.6,393.29,392.36,392.36,2106.0
2024-05-07 14:00:00,392.61,393.0,392.61,392.79,2075.0,392.61,393.0,392.61,392.79,2075.0
2024-05-07 14:30:00,392.84,393.28,391.97,393.03,4919.0,392.84,393.28,391.97,393.03,4919.0
2024-05-07 15:00:00,392.88,393.46,392.55,393.14,2254.0,392.88,393.46,392.55,393.14,2254.0
2024-05-07 15:30:00,392.96,394.36,392.79,393.14,14053.0,392.96,394.36,392.79,393.14,14053.0
2024-05-08 09:30:00,391.06,392.44,388.95,392.44,9388.0,391.06,392.44,388.95,392.44,9388.0
2024-05-08 10:00:00,392.43,393.64,390.77,393.64,9155.0,392.43,393.64,390.77,393.64,9155.0
2024-05-08 10:30:00,393.41,393.41,391.11,391.76,5102.0,393.41,393.41,391.11,391.76,5102.0
2024-05-08 11:00:00,391.78,391.8,390.4,391.11,1792.0,391.78,391.8,390.4,391.11,1792.0
2024-05-08 11:30:00,390.69,392.76,390.69,392.01,6112.0,390.69,392.76,390.69,392.01,6112.0
2024-05-08 12:00:00,392.34,392.38,391.71,391.83,2386.0,392.34,392.38,391.71,391.83,2386.0
2024-05-08 12:30:00,391.39,391.51,389.63,389.79,4121.0,391.39,391.51,389.63,389.79,4121.0
2024-05-08 13:00:00,389.79,391.81,389.19,391.72,5269.0,389.79,391.81,389.19,391.72,5269.0
2024-05-08 13:30:00,391.49,392.3,390.89,392.3,2339.0,391.49,392.3,390.89,392.3,2339.0
2024-05-08 14:00:00,392.23,392.55,391.74,392.44,2366.0,392.23,392.55,391.74,392.44,2366.0
2024-05-08 14:30:00,392.3,392.46,392.0,392.0,2681.0,392.3,392.46,392.0,392.0,2681.0
2024-05-08 15:00:00,391.7,393.3,391.7,393.3,1992.0,391.7,393.3,391.7,393.3,1992.0
2024-05-08 15:30:00,393.33,393.65,391.7,391.91,18007.0,393.33,393.65,391.7,391.91,18007.0
2024-05-09 09:30:00,391.4,391.4,390.55,391.21,1671.0,391.4,391.4,390.55,391.21,1671.0
2024-05-09 10:00:00,391.64,392.18,391.0,392.18,1729.0,391.64,392.18,391.0,392.18,1729.0
2024-05-09 10:30:00,392.77,394.09,392.77,393.63,3213.0,392.77,394.09,392.77,393.63,3213.0
2024-05-09 11:00:00,393.63,393.89,392.13,392.51,6225.0,393.63,393.89,392.13,392.51,6225.0
2024-05-09 11:30:00,392.58,392.58,391.37,391.68,1642.0,392.58,392.58,391.37,391.68,1642.0
2024-05-09 12:00:00,391.37,391.86,390.25,391.4,6052.0,391.37,391.86,390.25,391.4,6052.0
2024-05-09 12:30:00,391.29,391.7,391.29,391.63,2194.0,391.29,391.7,391.29,391.63,2194.0
2024-05-09 13:00:00,391.64,391.85,391.25,391.57,6386.0,391.64,391.85,391.25,391.57,6386.0
2024-05-09 13:30:00,391.56,392.03,391.27,391.57,8973.0,391.56,392.03,391.27,391.57,8973.0
2024-05-09 14:00:00,392.01,392.01,390.19,390.3,8318.0,392.01,392.01,390.19,390.3,8318.0
2024-05-09 14:30:00,390.43,391.24,390.43,391.22,3903.0,390.43,391.24,390.43,391.22,3903.0
2024-05-09 15:00:00,391.6,391.83,391.38,391.45,5473.0,391.6,391.83,391.38,391.45,5473.0
2024-05-09 15:30:00,391.45,393.06,391.43,392.56,14224.0,391.45,393.06,391.43,392.56,14224.0
2024-05-10 09:30:00,393.47,395.27,391.72,393.22,11786.0,393.47,395.27,391.72,393.22,11786.0
2024-05-10 10:00:00,392.36,394.04,392.12,393.97,3900.0,392.36,394.04,392.12,393.97,3900.0
2024-05-10 10:30:00,394.13,395.42,393.8,394.54,4861.0,394.13,395.42,393.8,394.54,4861.0
2024-05-10 11:00:00,394.63,394.91,393.67,394.37,4772.0,394.63,394.91,393.67,394.37,4772.0
2024-05-10 11:30:00,394.2,394.2,393.21,393.21,2927.0,394.2,394.2,393.21,393.21,2927.0
2024-05-10 12:00:00,392.93,393.35,392.03,392.03,3206.0,392.93,393.35,392.03,392.03,3206.0
2024-05-10 12:30:00,391.78,393.11,391.77,393.11,1481.0,391.78,393.11,391.77,393.11,1481.0
2024-05-10 13:00:00,392.96,393.12,392.84,393.12,1037.0,392.96,393.12,392.84,393.12,1037.0
2024-05-10 13:30:00,393.53,394.3,393.48,393.89,1270.0,393.53,394.3,393.48,393.89,1270.0
2024-05-10 14:00:00,394.0,395.41,393.99,395.41,6017.0,394.0,395.41,393.99,395.41,6017.0
2024-05-10 14:30:00,395.3,395.9,395.3,395.9,1722.0,395.3,395.9,395.3,395.9,1722.0
2024-05-10 15:00:00,395.64,395.69,393.4,393.95,4058.0,395.64,395.69,393.4,393.95,4058.0
2024-05-10 15:30:00,393.89,394.09,392.95,393.36,9452.0,393.89,394.09,392.95,393.36,9452.0
2024-05-13 09:30:00,394.23,398.86,394.23,396.69,6309.0,394.23,398.86,394.23,396.69,6309.0
2024-05-13 10:00:00,396.69,396.69,393.65,394.47,3506.0,396.69,396.69,393.65,394.47,3506.0
2024-05-13 10:30:00,394.13,394.4,393.2,394.35,3388.0,394.13,394.4,393.2,394.35,3388.0
2024-05-13 11:00:00,394.25,394.25,392.41,392.42,4554.0,394.25,394.25,392.41,392.42,4554.0
2024-05-13 11:30:00,392.25,393.99,392.22,393.99,6833.0,392.25,393.99,392.22,393.99,6833.0
2024-05-13 12:00:00,393.75,393.76,391.16,391.8,5889.0,393.75,393.76,391.16,391.8,5889.0
2024-05-13 12:30:00,391.98,392.96,391.92,392.95,6160.0,391.98,392.96,391.92,392.95,6160.0
2024-05-13 13:00:00,392.4,392.4,391.37,391.49,2561.0,392.4,392.4,391.37,391.49,2561.0
2024-05-13 13:30:00,391.46,391.76,391.28,391.5,3761.0,391.46,391.76,391.28,391.5,3761.0
2024-05-13 14:00:00,391.28,391.28,390.7,390.96,4073.0,391.28,391.28,390.7,390.96,4073.0
2024-05-13 14:30:00,391.0,392.17,390.99,392.17,2968.0,391.0,392.17,390.99,392.17,2968.0
2024-05-13 15:00:00,392.18,392.18,391.3,391.58,2735.0,392.18,392.18,391.3,391.58,2735.0
2024-05-13 15:30:00,391.52,392.0,390.65,391.01,11171.0,391.52,392.0,390.65,391.01,11171.0
2024-05-14 09:30:00,392.6,394.07,392.4,394.06,3234.0,392.6,394.07,392.4,394.06,3234.0
2024-05-14 10:00:00,394.13,395.41,393.68,393.96,4448.0,394.13,395.41,393.68,393.96,4448.0
2024-05-14 10:30:00,393.94,393.94,392.25,392.56,3556.0,393.94,393.94,392.25,392.56,3556.0
2024-05-14 11:00:00,392.91,394.38,392.91,393.64,1810.0,392.91,394.38,392.91,393.64,1810.0
2024-05-14 11:30:00,393.28,394.46,393.14,393.3,5635.0,393.28,394.46,393.14,393.3,5635.0
2024-05-14 12:00:00,393.39,394.09,393.3,394.09,1900.0,393.39,394.09,393.3,394.09,1900.0
2024-05-14 12:30:00,393.79,394.06,392.02,392.16,7561.0,393.79,394.06,392.02,392.16,7561.0
2024-05-14 13:00:00,391.92,392.91,391.46,392.68,4025.0,391.92,392.91,391.46,392.68,4025.0
2024-05-14 13:30:00,392.87,393.07,392.61,392.63,2007.0,392.87,393.07,392.61,392.63,2007.0
2024-05-14 14:00:00,392.28,392.52,391.42,392.28,14300.0,392.28,392.52,391.42,392.28,14300.0
2024-05-14 14:30:00,392.28,394.72,392.28,394.72,9178.0,392.28,394.72,392.28,394.72,9178.0
2024-05-14 15:00:00,394.89,395.39,394.08,395.24,10855.0,394.89,395.39,394.08,395.24,10855.0
2024-05-14 15:30:00,395.11,396.54,395.02,396.06,20732.0,395.11,396.54,395.02,396.06,20732.0
2024-05-15 09:30:00,397.82,399.17,397.22,398.17,2485.0,397.82,399.17,397.22,398.17,2485.0
2024-05-15 10:00:00,397.84,400.3,397.84,400.02,8546.0,397.84,400.3,397.84,400.02,8546.0
2024-05-15 10:30:00,399.9,402.84,399.9,401.69,10590.0,399.9,402.84,399.9,401.69,10590.0
2024-05-15 11:00:00,401.69,402.0,401.41,402.0,6230.0,401.69,402.0,401.41,402.0,6230.0
2024-05-15 11:30:00,401.99,402.47,401.56,401.83,13282.0,401.99,402.47,401.56,401.83,13282.0
2024-05-15 12:00:00,401.84,404.11,401.7,403.62,7473.0,401.84,404.11,401.7,403.62,7473.0
2024-05-15 12:30:00,403.66,403.66,403.24,403.44,3362.0,403.66,403.66,403.24,403.44,3362.0
2024-05-15 13:00:00,403.59,404.47,403.59,404.47,6317.0,403.59,404.47,403.59,404.47,6317.0
2024-05-15 13:30:00,404.87,404.99,403.09,403.19,26540.0,404.87,404.99,403.09,403.19,26540.0
2024-05-15 14:00:00,403.2,404.2,403.2,404.1,44919.0,403.2,404.2,403.2,404.1,44919.0
2024-05-15 14:30:00,404.0,405.93,403.92,405.93,28956.0,404.0,405.93,403.92,405.93,28956.0
2024-05-15 15:00:00,405.44,406.35,404.71,406.35,14449.0,405.44,406.35,404.71,406.35,14449.0
2024-05-15 15:30:00,406.18,406.31,403.02,403.52,27686.0,406.18,406.31,403.02,403.52,27686.0
2024-05-16 09:30:00,404.64,404.64,399.76,400.42,6836.0,404.64,404.64,399.76,400.42,6836.0
2024-05-16 10:00:00,399.75,400.61,399.68,400.61,2217.0,399.75,400.61,399.68,400.61,2217.0
2024-05-16 10:30:00,400.58,401.86,400.5,401.77,2431.0,400.58,401.86,400.5,401.77,2431.0
2024-05-16 11:00:00,402.22,402.59,402.05,402.59,1529.0,402.22,402.59,402.05,402.59,1529.0
2024-05-16 11:30:00,402.34,402.71,402.2,402.26,2134.0,402.34,402.71,402.2,402.26,2134.0
2024-05-16 12:00:00,402.41,402.71,401.77,402.49,3178.0,402.41,402.71,401.77,402.49,3178.0
2024-05-16 12:30:00,402.5,402.5,401.21,401.45,3495.0,402.5,402.5,401.21,401.45,3495.0
2024-05-16 13:00:00,401.69,402.54,401.37,401.56,2500.0,401.69,402.54,401.37,401.56,2500.0
2024-05-16 13:30:00,401.37,402.35,401.37,402.31,3302.0,401.37,402.35,401.37,402.31,3302.0
2024-05-16 14:00:00,402.3,402.72,402.17,402.29,4179.0,402.3,402.72,402.17,402.29,4179.0
2024-05-16 14:30:00,402.73,403.0,402.59,402.93,5095.0,402.73,403.0,402.59,402.93,5095.0
2024-05-16 15:00:00,402.83,402.83,402.0,402.36,3650.0,402.83,402.83,402.0,402.36,3650.0
2024-05-16 15:30:00,402.29,403.18,402.25,402.26,16082.0,402.29,403.18,402.25,402.26,16082.0
2024-05-17 09:30:00,403.58,405.02,402.98,404.97,8278.0,403.58,405.02,402.98,404.97,8278.0
2024-05-17 10:00:00,404.7,405.82,404.26,404.76,3237.0,404.7,405.82,404.26,404.76,3237.0
2024-05-17 10:30:00,404.47,404.64,402.88,403.66,4512.0,404.47,404.64,402.88,403.66,4512.0
2024-05-17 11:00:00,403.7,404.33,403.29,404.31,4917.0,403.7,404.33,403.29,404.31,4917.0
2024-05-17 11:30:00,404.29,404.91,404.29,404.85,3874.0,404.29,404.91,404.29,404.85,3874.0
2024-05-17 12:00:00,404.75,404.89,404.32,404.47,1966.0,404.75,404.89,404.32,404.47,1966.0
2024-05-17 12:30:00,404.77,405.52,404.77,405.52,6685.0,404.77,405.52,404.77,405.52,6685.0
2024-05-17 13:00:00,405.56,406.67,405.55,406.29,6635.0,405.56,406.67,405.55,406.29,6635.0
2024-05-17 13:30:00,406.33,406.33,404.48,404.48,3231.0,406.33,406.33,404.48,404.48,3231.0
2024-05-17 14:00:00,404.51,405.4,404.34,405.38,7919.0,404.51,405.4,404.34,405.38,7919.0
2024-05-17 14:30:00,405.4,406.34,405.14,406.14,8268.0,405.4,406.34,405.14,406.14,8268.0
2024-05-17 15:00:00,406.28,407.31,406.21,406.22,5762.0,406.28,407.31,406.21,406.22,5762.0
2024-05-17 15:30:00,406.38,407.32,406.02,406.71,20979.0,406.38,407.32,406.02,406.71,20979.0
2024-05-20 09:30:00,406.46,407.56,405.73,406.8,4283.0,406.46,407.56,405.73,406.8,4283.0
2024-05-20 10:00:00,406.92,408.18,406.58,407.98,3661.0,406.92,408.18,406.58,407.98,3661.0
2024-05-20 10:30:00,407.97,409.02,406.94,409.02,3358.0,407.97,409.02,406.94,409.02,3358.0
2024-05-20 11:00:00,409.04,410.67,408.75,410.65,3994.0,409.04,410.67,408.75,410.65,3994.0
2024-05-20 11:30:00,410.36,410.36,408.48,409.01,4243.0,410.36,410.36,408.48,409.01,4243.0
2024-05-20 12:00:00,408.96,410.68,408.96,410.62,2632.0,408.96,410.68,408.96,410.62,2632.0
2024-05-20 12:30:00,410.85,410.85,409.99,410.21,3960.0,410.85,410.85,409.99,410.21,3960.0
2024-05-20 13:00:00,410.19,410.64,409.36,409.75,5379.0,410.19,410.64,409.36,409.75,5379.0
2024-05-20 13:30:00,409.79,410.03,409.0,409.19,3201.0,409.79,410.03,409.0,409.19,3201.0
2024-05-20 14:00:00,409.16,409.16,408.43,409.05,4975.0,409.16,409.16,408.43,409.05,4975.0
2024-05-20 14:30:00,409.07,409.49,409.02,409.04,4330.0,409.07,409.49,409.02,409.04,4330.0
2024-05-20 15:00:00,408.82,409.59,408.69,408.73,7665.0,408.82,409.59,408.69,408.73,7665.0
2024-05-20 15:30:00,408.71,409.01,407.14,407.56,38387.0,408.71,409.01,407.14,407.56,38387.0
2024-05-21 09:30:00,406.09,406.09,401.7,401.71,4386.0,406.09,406.09,401.7,401.71,4386.0
2024-05-21 10:00:00,402.14,403.69,401.96,403.04,4076.0,402.14,403.69,401.96,403.04,4076.0
2024-05-21 10:30:00,402.68,407.14,402.55,406.39,19973.0,402.68,407.14,402.55,406.39,19973.0
2024-05-21 11:00:00,406.39,406.91,405.88,405.93,3147.0,406.39,406.91,405.88,405.93,3147.0
2024-05-21 11:30:00,405.43,405.64,404.74,404.82,3108.0,405.43,405.64,404.74,404.82,3108.0
2024-05-21 12:00:00,405.3,405.41,404.66,405.41,1912.0,405.3,405.41,404.66,405.41,1912.0
2024-05-21 12:30:00,405.74,406.2,405.63,406.1,2131.0,405.74,406.2,405.63,406.1,2131.0
2024-05-21 13:00:00,405.77,405.97,404.86,405.51,3011.0,405.77,405.97,404.86,405.51,3011.0
2024-05-21 13:30:00,406.17,406.17,404.46,405.11,6140.0,406.17,406.17,404.46,405.11,6140.0
2024-05-21 14:00:00,404.97,405.21,404.21,404.87,7519.0,404.97,405.21,404.21,404.87,7519.0
2024-05-21 14:30:00,404.94,407.39,404.94,406.63,9946.0,404.94,407.39,404.94,406.63,9946.0
2024-05-21 15:00:00,406.63,407.63,406.09,407.5,7456.0,406.63,407.63,406.09,407.5,7456.0
2024-05-21 15:30:00,407.54,409.96,407.54,408.17,28408.0,407.54,409.96,407.54,408.17,28408.0
2024-05-22 09:30:00,408.85,411.14,407.17,411.14,2053.0,408.85,411.14,407.17,411.14,2053.0
2024-05-22 10:00:00,411.43,412.31,410.42,410.9,2552.0,411.43,412.31,410.42,410.9,2552.0
2024-05-22 10:30:00,411.28,411.28,410.47,410.53,1016.0,411.28,411.28,410.47,410.53,1016.0
2024-05-22 11:00:00,410.05,411.4,410.05,411.14,841.0,410.05,411.4,410.05,411.14,841.0
2024-05-22 11:30:00,410.76,411.37,410.76,411.37,400.0,410.76,411.37,410.76,411.37,400.0
2024-05-22 12:00:00,412.0,412.32,411.4,412.32,7134.0,412.0,412.32,411.4,412.32,7134.0
2024-05-22 12:30:00,412.49,412.61,411.98,411.99,2028.0,412.49,412.61,411.98,411.99,2028.0
2024-05-22 13:00:00,412.43,412.69,411.47,411.68,3563.0,412.43,412.69,411.47,411.68,3563.0
2024-05-22 13:30:00,411.13,411.13,410.65,410.65,1321.0,411.13,411.13,410.65,410.65,1321.0
2024-05-22 14:00:00,410.65,410.65,409.05,409.05,1200.0,410.65,410.65,409.05,409.05,1200.0
2024-05-22 14:30:00,408.41,408.75,408.32,408.32,1886.0,408.41,408.75,408.32,408.32,1886.0
2024-05-22 15:00:00,408.61,409.81,408.61,409.45,3740.0,408.61,409.81,408.61,409.45,3740.0
2024-05-22 15:30:00,409.86,409.96,408.15,409.07,16841.0,409.86,409.96,408.15,409.07,16841.0
2024-05-23 09:30:00,410.0,410.04,405.55,405.69,4985.0,410.0,410.04,405.55,405.69,4985.0
2024-05-23 10:00:00,406.09,407.62,405.59,405.94,4503.0,406.09,407.62,405.59,405.94,4503.0
2024-05-23 10:30:00,406.51,406.51,404.96,405.4,7269.0,406.51,406.51,404.96,405.4,7269.0
2024-05-23 11:00:00,405.42,405.75,404.52,404.53,3260.0,405.42,405.75,404.52,404.53,3260.0
2024-05-23 11:30:00,404.49,404.54,404.0,404.0,4543.0,404.49,404.54,404.0,404.0,4543.0
2024-05-23 12:00:00,404.0,404.48,404.0,404.27,2881.0,404.0,404.48,404.0,404.27,2881.0
2024-05-23 12:30:00,404.26,404.26,402.43,402.81,5983.0,404.26,404.26,402.43,402.81,5983.0
2024-05-23 13:00:00,402.75,402.75,400.83,401.29,4248.0,402.75,402.75,400.83,401.29,4248.0
2024-05-23 13:30:00,401.1,401.27,400.45,400.46,1987.0,401.1,401.27,400.45,400.46,1987.0
2024-05-23 14:00:00,400.21,400.74,399.46,400.01,4664.0,400.21,400.74,399.46,400.01,4664.0
2024-05-23 14:30:00,399.92,401.08,399.76,400.78,2360.0,399.92,401.08,399.76,400.78,2360.0
2024-05-23 15:00:00,400.79,401.5,399.4,401.5,5145.0,400.79,401.5,399.4,401.5,5145.0
2024-05-23 15:30:00,401.52,402.2,399.91,401.16,19840.0,401.52,402.2,399.91,401.16,19840.0
2024-05-24 09:30:00,402.16,403.26,400.38,400.52,2601.0,402.16,403.26,400.38,400.52,2601.0
2024-05-24 10:00:00,401.0,402.78,401.0,402.27,4665.0,401.0,402.78,401.0,402.27,4665.0
2024-05-24 10:30:00,401.54,401.72,400.52,400.52,800.0,401.54,401.72,400.52,400.52,800.0
2024-05-24 11:00:00,401.76,402.78,400.71,402.78,1400.0,401.76,402.78,400.71,402.78,1400.0
2024-05-24 11:30:00,402.13,402.15,401.97,402.04,1089.0,402.13,402.15,401.97,402.04,1089.0
2024-05-24 12:00:00,402.53,403.38,402.53,403.38,696.0,402.53,403.38,402.53,403.38,696.0
2024-05-24 12:30:00,403.31,404.34,401.87,401.87,3008.0,403.31,404.34,401.87,401.87,3008.0
2024-05-24 13:00:00,401.85,402.52,401.85,402.52,822.0,401.85,402.52,401.85,402.52,822.0
2024-05-24 13:30:00,402.18,403.16,402.18,402.9,2578.0,402.18,403.16,402.18,402.9,2578.0
2024-05-24 14:00:00,402.9,403.55,402.07,402.32,4893.0,402.9,403.55,402.07,402.32,4893.0
2024-05-24 14:30:00,402.13,402.6,401.82,401.88,1276.0,402.13,402.6,401.82,401.88,1276.0
2024-05-24 15:00:00,401.88,402.76,401.87,402.03,4230.0,401.88,402.76,401.87,402.03,4230.0
2024-05-24 15:30:00,402.03,403.09,401.25,402.51,10155.0,402.03,403.09,401.25,402.51,10155.0
2024-05-28 09:30:00,402.4,403.6,399.82,403.15,5225.0,402.4,403.6,399.82,403.15,5225.0
2024-05-28 10:00:00,402.51,402.99,400.63,401.04,1691.0,402.51,402.99,400.63,401.04,1691.0
2024-05-28 10:30:00,400.94,401.35,400.05,400.11,2338.0,400.94,401.35,400.05,400.11,2338.0
2024-05-28 11:00:00,399.34,399.65,398.81,399.32,1720.0,399.34,399.65,398.81,399.32,1720.0
2024-05-28 11:30:00,399.06,400.06,398.99,399.64,2264.0,399.06,400.06,398.99,399.64,2264.0
2024-05-28 12:00:00,399.36,399.38,398.49,398.49,1244.0,399.36,399.38,398.49,398.49,1244.0
2024-05-28 12:30:00,398.06,398.48,396.62,396.63,3990.0,398.06,398.48,396.62,396.63,3990.0
2024-05-28 13:00:00,396.31,397.43,396.31,397.02,6561.0,396.31,397.43,396.31,397.02,6561.0
2024-05-28 13:30:00,397.01,397.01,395.25,395.25,8908.0,397.01,397.01,395.25,395.25,8908.0
2024-05-28 14:00:00,395.01,395.02,394.28,394.86,7425.0,395.01,395.02,394.28,394.86,7425.0
2024-05-28 14:30:00,394.96,395.63,394.68,395.63,4524.0,394.96,395.63,394.68,395.63,4524.0
2024-05-28 15:00:00,395.63,395.64,394.65,394.91,4290.0,395.63,395.64,394.65,394.91,4290.0
2024-05-28 15:30:00,395.11,395.64,394.68,395.16,28411.0,395.11,395.64,394.68,395.16,28411.0
2024-05-29 09:30:00,391.02,394.66,390.98,392.19,8087.0,391.02,394.66,390.98,392.19,8087.0
2024-05-29 10:00:00,392.54,392.54,389.2,389.76,3743.0,392.54,392.54,389.2,389.76,3743.0
2024-05-29 10:30:00,389.68,389.82,387.65,388.17,4638.0,389.68,389.82,387.65,388.17,4638.0
2024-05-29 11:00:00,388.25,388.77,387.96,388.43,4038.0,388.25,388.77,387.96,388.43,4038.0
2024-05-29 11:30:00,388.12,390.09,388.1,389.03,10833.0,388.12,390.09,388.1,389.03,10833.0
2024-05-29 12:00:00,388.92,388.92,387.85,388.42,3213.0,388.92,388.92,387.85,388.42,3213.0
2024-05-29 12:30:00,388.43,388.84,387.85,387.85,4734.0,388.43,388.84,387.85,387.85,4734.0
2024-05-29 13:00:00,387.85,388.62,387.85,388.62,12807.0,387.85,388.62,387.85,388.62,12807.0
2024-05-29 13:30:00,388.86,389.52,388.26,389.45,2679.0,388.86,389.52,388.26,389.45,2679.0
2024-05-29 14:00:00,389.09,389.32,388.23,388.23,2631.0,389.09,389.32,388.23,388.23,2631.0
2024-05-29 14:30:00,387.97,388.23,387.85,388.16,5075.0,387.97,388.23,387.85,388.16,5075.0
2024-05-29 15:00:00,387.91,388.17,387.85,387.85,7764.0,387.91,388.17,387.85,387.85,7764.0
2024-05-29 15:30:00,387.85,388.27,385.9,386.3,41553.0,387.85,388.27,385.9,386.3,41553.0
2024-05-30 09:30:00,388.69,390.08,387.33,389.91,11492.0,388.69,390.08,387.33,389.91,11492.0
2024-05-30 10:00:00,390.0,391.97,390.0,391.97,8931.0,390.0,391.97,390.0,391.97,8931.0
2024-05-30 10:30:00,391.4,391.75,390.68,390.97,3046.0,391.4,391.75,390.68,390.97,3046.0
2024-05-30 11:00:00,391.21,391.67,391.2,391.67,700.0,391.21,391.67,391.2,391.67,700.0
2024-05-30 11:30:00,391.67,391.67,390.62,390.62,3449.0,391.67,391.67,390.62,390.62,3449.0
2024-05-30 12:00:00,391.07,392.82,391.03,392.82,4603.0,391.07,392.82,391.03,392.82,4603.0
2024-05-30 12:30:00,392.6,393.36,391.63,393.36,7255.0,392.6,393.36,391.63,393.36,7255.0
2024-05-30 13:00:00,393.35,393.45,391.92,391.99,2203.0,393.35,393.45,391.92,391.99,2203.0
2024-05-30 13:30:00,392.97,392.97,391.23,391.48,3604.0,392.97,392.97,391.23,391.48,3604.0
2024-05-30 14:00:00,391.38,392.3,390.51,391.86,3989.0,391.38,392.3,390.51,391.86,3989.0
2024-05-30 14:30:00,392.12,392.3,390.94,392.3,2586.0,392.12,392.3,390.94,392.3,2586.0
2024-05-30 15:00:00,392.5,393.01,392.07,393.01,3100.0,392.5,393.01,392.07,393.01,3100.0
2024-05-30 15:30:00,393.26,394.17,392.39,393.71,13424.0,393.26,394.17,392.39,393.71,13424.0
2024-05-31 09:30:00,393.95,395.95,391.54,391.54,4935.0,393.95,395.95,391.54,391.54,4935.0
2024-05-31 10:00:00,392.97,393.78,391.84,392.3,1926.0,392.97,393.78,391.84,392.3,1926.0
2024-05-31 10:30:00,392.7,393.46,392.29,392.94,5617.0,392.7,393.46,392.29,392.94,5617.0
2024-05-31 11:00:00,392.81,393.55,392.27,392.82,3636.0,392.81,393.55,392.27,392.82,3636.0
2024-05-31 11:30:00,392.34,393.04,392.05,393.04,3863.0,392.34,393.04,392.05,393.04,3863.0
2024-05-31 12:00:00,393.96,394.03,393.27,393.63,4561.0,393.96,394.03,393.27,393.63,4561.0
2024-05-31 12:30:00,393.57,393.98,393.39,393.87,1627.0,393.57,393.98,393.39,393.87,1627.0
2024-05-31 13:00:00,394.17,394.17,394.17,394.17,100.0,394.17,394.17,394.17,394.17,100.0
2024-05-31 13:30:00,395.23,395.23,394.41,394.59,700.0,395.23,395.23,394.41,394.59,700.0
2024-05-31 14:00:00,394.26,394.89,393.98,394.67,868.0,394.26,394.89,393.98,394.67,868.0
2024-05-31 14:30:00,394.57,395.11,394.39,394.99,600.0,394.57,395.11,394.39,394.99,600.0
2024-05-31 15:00:00,395.1,395.58,394.31,394.31,3679.0,395.1,395.58,394.31,394.31,3679.0
2024-05-31 15:30:00,394.06,397.41,393.66,397.34,33930.0,394.06,397.41,393.66,397.34,33930.0
2024-06-03 09:30:00,397.94,398.68,395.26,397.13,9795.0,397.94,398.68,395.26,397.13,9795.0
2024-06-03 10:00:00,397.19,397.2,395.39,395.79,2240.0,397.19,397.2,395.39,395.79,2240.0
2024-06-03 10:30:00,395.7,396.95,395.7,396.11,1201.0,395.7,396.95,395.7,396.11,1201.0
2024-06-03 11:00:00,396.41,396.63,394.88,396.63,3260.0,396.41,396.63,394.88,396.63,3260.0
2024-06-03 11:30:00,396.58,396.58,395.48,395.86,1842.0,396.58,396.58,395.48,395.86,1842.0
2024-06-03 12:00:00,395.56,395.56,393.32,393.35,8986.0,395.56,395.56,393.32,393.35,8986.0
2024-06-03 12:30:00,393.48,394.56,393.47,393.86,3161.0,393.48,394.56,393.47,393.86,3161.0
2024-06-03 13:00:00,394.02,394.47,392.27,394.47,5433.0,394.02,394.47,392.27,394.47,5433.0
2024-06-03 13:30:00,394.34,394.34,393.8,394.05,840.0,394.34,394.34,393.8,394.05,840.0
2024-06-03 14:00:00,393.97,394.57,393.6,394.22,6115.0,393.97,394.57,393.6,394.22,6115.0
2024-06-03 14:30:00,393.86,394.18,393.6,393.63,4984.0,393.86,394.18,393.6,393.63,4984.0
2024-06-03 15:00:00,394.19,394.63,393.98,394.0,7651.0,394.19,394.63,393.98,394.0,7651.0
2024-06-03 15:30:00,393.99,394.34,393.08,393.93,22718.0,393.99,394.34,393.08,393.93,22718.0
2024-06-04 09:30:00,392.68,394.31,390.8,393.8,5836.0,392.68,394.31,390.8,393.8,5836.0
2024-06-04 10:00:00,393.33,396.16,393.32,396.16,3049.0,393.33,396.16,393.32,396.16,3049.0
2024-06-04 10:30:00,396.16,397.44,395.52,395.96,28198.0,396.16,397.44,395.52,395.96,28198.0
2024-06-04 11:00:00,395.57,397.15,395.57,396.25,12308.0,395.57,397.15,395.57,396.25,12308.0
2024-06-04 11:30:00,395.37,395.85,394.84,395.27,2496.0,395.37,395.85,394.84,395.27,2496.0
2024-06-04 12:00:00,394.93,396.05,394.67,395.34,9773.0,394.93,396.05,394.67,395.34,9773.0
2024-06-04 12:30:00,395.61,395.62,393.49,393.63,5268.0,395.61,395.62,393.49,393.63,5268.0
2024-06-04 13:00:00,393.61,394.45,393.43,394.44,924.0,393.61,394.45,393.43,394.44,924.0
2024-06-04 13:30:00,394.35,394.73,394.27,394.27,500.0,394.35,394.73,394.27,394.27,500.0
2024-06-04 14:00:00,394.91,395.25,394.26,395.25,8888.0,394.91,395.25,394.26,395.25,8888.0
2024-06-04 14:30:00,394.97,396.25,394.8,395.88,3387.0,394.97,396.25,394.8,395.88,3387.0
2024-06-04 15:00:00,395.7,395.7,394.22,394.51,2851.0,395.7,395.7,394.22,394.51,2851.0
2024-06-04 15:30:00,394.55,395.95,394.23,395.07,27854.0,394.55,395.95,394.23,395.07,27854.0
2024-06-05 09:30:00,397.65,397.65,393.27,393.27,1923.0,397.65,397.65,393.27,393.27,1923.0
2024-06-05 10:00:00,391.69,392.81,390.98,392.26,3961.0,391.69,392.81,390.98,392.26,3961.0
2024-06-05 10:30:00,393.13,393.16,392.55,393.14,10146.0,393.13,393.16,392.55,393.14,10146.0
2024-06-05 11:00:00,393.28,393.66,393.18,393.55,1123.0,393.28,393.66,393.18,393.55,1123.0
2024-06-05 11:30:00,393.63,394.02,393.44,393.93,2416.0,393.63,394.02,393.44,393.93,2416.0
2024-06-05 12:00:00,393.71,394.73,393.71,394.46,1768.0,393.71,394.73,393.71,394.46,1768.0
2024-06-05 12:30:00,394.74,394.86,393.79,393.79,4097.0,394.74,394.86,393.79,393.79,4097.0
2024-06-05 13:00:00,393.87,394.1,393.24,393.69,4579.0,393.87,394.1,393.24,393.69,4579.0
2024-06-05 13:30:00,393.71,394.05,393.42,394.05,4166.0,393.71,394.05,393.42,394.05,4166.0
2024-06-05 14:00:00,393.95,395.33,393.9,395.28,3493.0,393.95,395.33,393.9,395.28,3493.0
2024-06-05 14:30:00,395.48,396.04,395.35,395.86,7033.0,395.48,396.04,395.35,395.86,7033.0
2024-06-05 15:00:00,396.05,396.05,395.01,395.23,5372.0,396.05,396.05,395.01,395.23,5372.0
2024-06-05 15:30:00,395.33,395.97,394.15,394.95,52736.0,395.33,395.97,394.15,394.95,52736.0
2024-06-06 09:30:00,395.29,395.91,394.01,395.19,11035.0,395.29,395.91,394.01,395.19,11035.0
2024-06-06 10:00:00,396.25,396.25,394.67,395.65,4065.0,396.25,396.25,394.67,395.65,4065.0
2024-06-06 10:30:00,395.3,395.5,394.4,394.45,5978.0,395.3,395.5,394.4,394.45,5978.0
2024-06-06 11:00:00,394.61,394.76,393.71,394.34,8786.0,394.61,394.76,393.71,394.34,8786.0
2024-06-06 11:30:00,394.21,395.27,394.21,394.5,3702.0,394.21,395.27,394.21,394.5,3702.0
2024-06-06 12:00:00,394.29,394.29,393.88,394.02,7549.0,394.29,394.29,393.88,394.02,7549.0
2024-06-06 12:30:00,394.4,394.43,393.61,393.72,2887.0,394.4,394.43,393.61,393.72,2887.0
2024-06-06 13:00:00,393.58,393.6,393.21,393.24,1243.0,393.58,393.6,393.21,393.24,1243.0
2024-06-06 13:30:00,393.38,393.99,393.04,393.99,6734.0,393.38,393.99,393.04,393.99,6734.0
2024-06-06 14:00:00,393.33,393.35,392.11,392.97,5514.0,393.33,393.35,392.11,392.97,5514.0
2024-06-06 14:30:00,393.26,394.03,392.56,393.61,4364.0,393.26,394.03,392.56,393.61,4364.0
2024-06-06 15:00:00,393.59,393.87,393.14,393.31,2378.0,393.59,393.87,393.14,393.31,2378.0
2024-06-06 15:30:00,393.22,394.31,392.65,393.0,20604.0,393.22,394.31,392.65,393.0,20604.0
2024-06-07 09:30:00,391.0,394.87,389.58,392.04,4346.0,391.0,394.87,389.58,392.04,4346.0
2024-06-07 10:00:00,391.86,392.85,391.21,392.69,4856.0,391.86,392.85,391.21,392.69,4856.0
2024-06-07 10:30:00,392.8,393.15,392.33,392.52,7268.0,392.8,393.15,392.33,392.52,7268.0
2024-06-07 11:00:00,392.39,392.58,390.94,390.94,5583.0,392.39,392.58,390.94,390.94,5583.0
2024-06-07 11:30:00,391.14,392.14,390.45,391.83,8682.0,391.14,392.14,390.45,391.83,8682.0
2024-06-07 12:00:00,392.16,392.57,391.36,391.41,3719.0,392.16,392.57,391.36,391.41,3719.0
2024-06-07 12:30:00,391.41,391.83,390.8,391.63,6874.0,391.41,391.83,390.8,391.63,6874.0
2024-06-07 13:00:00,391.32,391.66,391.04,391.04,2082.0,391.32,391.66,391.04,391.04,2082.0
2024-06-07 13:30:00,391.48,391.63,390.7,390.7,3910.0,391.48,391.63,390.7,390.7,3910.0
2024-06-07 14:00:00,390.63,390.63,389.67,390.22,10739.0,390.63,390.63,389.67,390.22,10739.0
2024-06-07 14:30:00,390.72,390.96,390.34,390.75,4300.0,390.72,390.96,390.34,390.75,4300.0
2024-06-07 15:00:00,390.71,390.71,389.29,389.86,5103.0,390.71,390.71,389.29,389.86,5103.0
2024-06-07 15:30:00,390.11,390.3,388.92,388.92,22061.0,390.11,390.3,388.92,388.92,22061.0
2024-06-10 09:30:00,387.71,389.25,387.41,387.86,4556.0,387.71,389.25,387.41,387.86,4556.0
2024-06-10 10:00:00,387.79,389.54,387.2,388.68,7276.0,387.79,389.54,387.2,388.68,7276.0
2024-06-10 10:30:00,388.18,388.18,387.63,387.63,2363.0,388.18,388.18,387.63,387.63,2363.0
2024-06-10 11:00:00,387.33,387.6,386.92,387.29,794.0,387.33,387.6,386.92,387.29,794.0
2024-06-10 11:30:00,387.65,388.26,387.26,388.26,10385.0,387.65,388.26,387.26,388.26,10385.0
2024-06-10 12:00:00,388.46,388.69,387.97,388.42,6898.0,388.46,388.69,387.97,388.42,6898.0
2024-06-10 12:30:00,388.24,388.39,388.16,388.23,1803.0,388.24,388.39,388.16,388.23,1803.0
2024-06-10 13:00:00,388.12,388.72,387.88,388.72,4167.0,388.12,388.72,387.88,388.72,4167.0
2024-06-10 13:30:00,388.9,389.33,388.71,389.11,4627.0,388.9,389.33,388.71,389.11,4627.0
2024-06-10 14:00:00,388.94,390.7,388.93,390.33,3886.0,388.94,390.7,388.93,390.33,3886.0
2024-06-10 14:30:00,390.53,390.53,388.98,389.81,11654.0,390.53,390.53,388.98,389.81,11654.0
2024-06-10 15:00:00,390.02,390.02,388.99,389.0,6626.0,390.02,390.02,388.99,389.0,6626.0
2024-06-10 15:30:00,389.08,389.7,388.39,389.62,31947.0,389.08,389.7,388.39,389.62,31947.0
2024-06-11 09:30:00,386.57,386.79,384.65,385.59,4295.0,386.57,386.79,384.65,385.59,4295.0
2024-06-11 10:00:00,385.63,387.06,384.81,387.04,2537.0,385.63,387.06,384.81,387.04,2537.0
2024-06-11 10:30:00,386.82,387.44,386.82,387.06,7018.0,386.82,387.44,386.82,387.06,7018.0
2024-06-11 11:00:00,387.53,387.92,387.06,387.54,4284.0,387.53,387.92,387.06,387.54,4284.0
2024-06-11 11:30:00,387.73,388.43,387.46,387.94,2764.0,387.73,388.43,387.46,387.94,2764.0
2024-06-11 12:00:00,388.85,389.0,387.31,388.11,5547.0,388.85,389.0,387.31,388.11,5547.0
2024-06-11 12:30:00,387.92,388.5,387.9,387.94,4786.0,387.92,388.5,387.9,387.94,4786.0
2024-06-11 13:00:00,387.79,388.26,387.6,387.64,1644.0,387.79,388.26,387.6,387.64,1644.0
2024-06-11 13:30:00,387.46,388.29,387.46,387.86,3055.0,387.46,388.29,387.46,387.86,3055.0
2024-06-11 14:00:00,387.8,388.15,387.21,387.79,4588.0,387.8,388.15,387.21,387.79,4588.0
2024-06-11 14:30:00,387.97,388.33,387.52,388.03,4181.0,387.97,388.33,387.52,388.03,4181.0
2024-06-11 15:00:00,388.16,388.17,387.5,387.57,7041.0,388.16,388.17,387.5,387.57,7041.0
2024-06-11 15:30:00,387.64,388.36,386.47,388.13,13919.0,387.64,388.36,386.47,388.13,13919.0
2024-06-12 09:30:00,390.99,392.62,388.62,391.5,6433.0,390.99,392.62,388.62,391.5,6433.0
2024-06-12 10:00:00,391.84,394.42,391.84,393.67,13181.0,391.84,394.42,391.84,393.67,13181.0
2024-06-12 10:30:00,394.05,394.49,391.99,392.83,8061.0,394.05,394.49,391.99,392.83,8061.0
2024-06-12 11:00:00,393.22,394.05,393.1,394.04,2476.0,393.22,394.05,393.1,394.04,2476.0
2024-06-12 11:30:00,394.18,394.18,393.36,393.72,2409.0,394.18,394.18,393.36,393.72,2409.0
2024-06-12 12:00:00,393.49,393.79,392.88,393.79,1800.0,393.49,393.79,392.88,393.79,1800.0
2024-06-12 12:30:00,393.56,394.08,392.88,394.08,1605.0,393.56,394.08,392.88,394.08,1605.0
2024-06-12 13:00:00,394.81,395.3,394.81,394.96,1016.0,394.81,395.3,394.81,394.96,1016.0
2024-06-12 13:30:00,394.68,394.92,394.24,394.9,1600.0,394.68,394.92,394.24,394.9,1600.0
2024-06-12 14:00:00,394.55,395.81,393.55,395.81,7293.0,394.55,395.81,393.55,395.81,7293.0
2024-06-12 14:30:00,395.65,396.82,395.16,396.81,5550.0,395.65,396.82,395.16,396.81,5550.0
2024-06-12 15:00:00,397.29,397.63,395.8,396.33,5448.0,397.29,397.63,395.8,396.33,5448.0
2024-06-12 15:30:00,396.26,397.4,395.65,396.84,16573.0,396.26,397.4,395.65,396.84,16573.0
2024-06-13 09:30:00,394.85,397.88,392.09,392.09,5760.0,394.85,397.88,392.09,392.09,5760.0
2024-06-13 10:00:00,392.88,392.89,390.31,391.38,9595.0,392.88,392.89,390.31,391.38,9595.0
2024-06-13 10:30:00,392.08,392.59,391.36,392.0,4869.0,392.08,392.59,391.36,392.0,4869.0
2024-06-13 11:00:00,392.45,394.51,391.94,394.48,4278.0,392.45,394.51,391.94,394.48,4278.0
2024-06-13 11:30:00,394.51,394.51,393.23,393.23,3538.0,394.51,394.51,393.23,393.23,3538.0
2024-06-13 12:00:00,393.14,393.55,392.98,393.34,4480.0,393.14,393.55,392.98,393.34,4480.0
2024-06-13 12:30:00,393.45,394.47,393.45,394.34,3901.0,393.45,394.47,393.45,394.34,3901.0
2024-06-13 13:00:00,394.53,394.76,393.81,394.23,8307.0,394.53,394.76,393.81,394.23,8307.0
2024-06-13 13:30:00,394.24,394.26,393.85,394.25,2735.0,394.24,394.26,393.85,394.25,2735.0
2024-06-13 14:00:00,394.03,394.81,393.87,394.42,4186.0,394.03,394.81,393.87,394.42,4186.0
2024-06-13 14:30:00,394.69,394.85,394.43,394.61,5632.0,394.69,394.85,394.43,394.61,5632.0
2024-06-13 15:00:00,394.47,395.24,393.59,395.21,3596.0,394.47,395.24,393.59,395.21,3596.0
2024-06-13 15:30:00,395.15,396.02,394.16,394.48,23162.0,395.15,396.02,394.16,394.48,23162.0
2024-06-14 09:30:00,391.53,394.71,390.54,392.41,2977.0,391.53,394.71,390.54,392.41,2977.0
2024-06-14 10:00:00,390.93,391.59,389.35,390.27,3441.0,390.93,391.59,389.35,390.27,3441.0
2024-06-14 10:30:00,390.24,391.87,389.35,391.61,3581.0,390.24,391.87,389.35,391.61,3581.0
2024-06-14 11:00:00,391.2,391.59,390.64,391.06,900.0,391.2,391.59,390.64,391.06,900.0
2024-06-14 11:30:00,391.26,391.81,391.06,391.42,1868.0,391.26,391.81,391.06,391.42,1868.0
2024-06-14 12:00:00,391.42,391.42,391.06,391.23,724.0,391.42,391.42,391.06,391.23,724.0
2024-06-14 12:30:00,391.32,391.54,391.19,391.37,2860.0,391.32,391.54,391.19,391.37,2860.0
2024-06-14 13:00:00,391.38,391.59,391.09,391.09,2500.0,391.38,391.59,391.09,391.09,2500.0
2024-06-14 13:30:00,391.09,391.09,389.82,389.82,2428.0,391.09,391.09,389.82,389.82,2428.0
2024-06-14 14:00:00,389.98,390.92,389.97,390.92,1769.0,389.98,390.92,389.97,390.92,1769.0
2024-06-14 14:30:00,391.23,391.26,391.02,391.02,2096.0,391.23,391.26,391.02,391.02,2096.0
2024-06-14 15:00:00,391.17,391.41,390.7,390.72,3144.0,391.17,391.41,390.7,390.72,3144.0
2024-06-14 15:30:00,390.62,390.71,389.35,389.59,24781.0,390.62,390.71,389.35,389.59,24781.0
2024-06-17 09:30:00,389.1,389.5,386.2,387.32,5349.0,389.1,389.5,386.2,387.32,5349.0
2024-06-17 10:00:00,386.87,389.79,386.72,389.77,5279.0,386.87,389.79,386.72,389.77,5279.0
2024-06-17 10:30:00,389.63,389.63,387.98,388.78,4464.0,389.63,389.63,387.98,388.78,4464.0
2024-06-17 11:00:00,388.55,389.02,388.05,389.0,4284.0,388.55,389.02,388.05,389.0,4284.0
2024-06-17 11:30:00,388.76,388.76,388.06,388.55,4933.0,388.76,388.76,388.06,388.55,4933.0
2024-06-17 12:00:00,388.36,389.1,388.36,388.56,7152.0,388.36,389.1,388.36,388.56,7152.0
2024-06-17 12:30:00,388.91,389.0,388.15,388.31,5768.0,388.91,389.0,388.15,388.31,5768.0
2024-06-17 13:00:00,388.12,388.79,387.26,388.6,8140.0,388.12,388.79,387.26,388.6,8140.0
2024-06-17 13:30:00,388.5,389.27,388.18,388.18,16160.0,388.5,389.27,388.18,388.18,16160.0
2024-06-17 14:00:00,388.39,388.48,387.43,387.77,6191.0,388.39,388.48,387.43,387.77,6191.0
2024-06-17 14:30:00,387.67,388.25,387.01,387.36,14084.0,387.67,388.25,387.01,387.36,14084.0
2024-06-17 15:00:00,387.64,388.5,387.0,387.76,8353.0,387.64,388.5,387.0,387.76,8353.0
2024-06-17 15:30:00,387.67,388.08,387.02,387.73,16888.0,387.67,388.08,387.02,387.73,16888.0
2024-06-18 09:30:00,387.67,388.99,385.76,388.99,4330.0,387.67,388.99,385.76,388.99,4330.0
2024-06-18 10:00:00,389.81,391.7,389.15,389.48,12689.0,389.81,391.7,389.15,389.48,12689.0
2024-06-18 10:30:00,389.25,391.07,388.85,389.25,18157.0,389.25,391.07,388.85,389.25,18157.0
2024-06-18 11:00:00,389.67,389.76,388.42,388.42,1793.0,389.67,389.76,388.42,388.42,1793.0
2024-06-18 11:30:00,388.7,388.7,387.94,388.08,3115.0,388.7,388.7,387.94,388.08,3115.0
2024-06-18 12:00:00,388.04,388.45,387.61,387.8,67130.0,388.04,388.45,387.61,387.8,67130.0
2024-06-18 12:30:00,387.76,388.02,387.35,387.39,4258.0,387.76,388.02,387.35,387.39,4258.0
2024-06-18 13:00:00,387.19,387.39,386.29,386.29,3002.0,387.19,387.39,386.29,386.29,3002.0
2024-06-18 13:30:00,386.21,387.14,386.21,386.99,2468.0,386.21,387.14,386.21,386.99,2468.0
2024-06-18 14:00:00,386.65,386.93,386.65,386.68,4076.0,386.65,386.93,386.65,386.68,4076.0
2024-06-18 14:30:00,386.84,386.87,386.49,386.67,2295.0,386.84,386.87,386.49,386.67,2295.0
2024-06-18 15:00:00,386.62,386.64,386.22,386.22,3469.0,386.62,386.64,386.22,386.22,3469.0
2024-06-18 15:30:00,386.47,387.27,386.15,386.63,34742.0,386.47,387.27,386.15,386.63,34742.0
2024-06-20 09:30:00,384.86,384.86,381.4,383.32,30577.0,384.86,384.86,381.4,383.32,30577.0
2024-06-20 10:00:00,383.52,385.33,383.52,384.74,22311.0,383.52,385.33,383.52,384.74,22311.0
2024-06-20 10:30:00,384.66,385.53,383.71,384.33,14966.0,384.66,385.53,383.71,384.33,14966.0
2024-06-20 11:00:00,384.92,385.93,384.92,385.66,7805.0,384.92,385.93,384.92,385.66,7805.0
2024-06-20 11:30:00,385.66,385.91,385.11,385.52,3099.0,385.66,385.91,385.11,385.52,3099.0
2024-06-20 12:00:00,385.71,386.0,385.34,385.58,14083.0,385.71,386.0,385.34,385.58,14083.0
2024-06-20 12:30:00,385.55,385.78,384.63,385.44,15547.0,385.55,385.78,384.63,385.44,15547.0
2024-06-20 13:00:00,385.28,386.0,385.27,386.0,879.0,385.28,386.0,385.27,386.0,879.0
2024-06-20 13:30:00,386.6,387.0,385.4,386.05,5305.0,386.6,387.0,385.4,386.05,5305.0
2024-06-20 14:00:00,385.95,386.46,385.75,385.82,1734.0,385.95,386.46,385.75,385.82,1734.0
2024-06-20 14:30:00,386.0,386.09,385.48,386.0,4534.0,386.0,386.09,385.48,386.0,4534.0
2024-06-20 15:00:00,385.76,386.41,385.47,386.0,5422.0,385.76,386.41,385.47,386.0,5422.0
2024-06-20 15:30:00,386.0,387.29,385.56,386.77,26291.0,386.0,387.29,385.56,386.77,26291.0
2024-06-21 09:30:00,387.88,389.36,385.6,389.36,35017.0,387.88,389.36,385.6,389.36,35017.0
2024-06-21 10:00:00,388.95,389.6,387.26,388.78,3059.0,388.95,389.6,387.26,388.78,3059.0
2024-06-21 10:30:00,388.03,389.19,387.65,387.94,2132.0,388.03,389.19,387.65,387.94,2132.0
2024-06-21 11:00:00,388.18,389.11,387.68,387.7,3141.0,388.18,389.11,387.68,387.7,3141.0
2024-06-21 11:30:00,387.68,387.8,386.0,386.56,9748.0,387.68,387.8,386.0,386.56,9748.0
2024-06-21 12:00:00,386.52,387.29,386.52,386.87,4292.0,386.52,387.29,386.52,386.87,4292.0
2024-06-21 12:30:00,386.71,387.25,386.38,386.89,2191.0,386.71,387.25,386.38,386.89,2191.0
2024-06-21 13:00:00,386.72,387.13,386.25,387.13,3276.0,386.72,387.13,386.25,387.13,3276.0
2024-06-21 13:30:00,386.49,387.17,386.33,387.17,1470.0,386.49,387.17,386.33,387.17,1470.0
2024-06-21 14:00:00,386.92,387.13,386.06,386.06,6362.0,386.92,387.13,386.06,386.06,6362.0
2024-06-21 14:30:00,386.16,387.2,386.16,386.99,4983.0,386.16,387.2,386.16,386.99,4983.0
2024-06-21 15:00:00,386.73,387.05,386.58,386.58,3154.0,386.73,387.05,386.58,386.58,3154.0
2024-06-21 15:30:00,386.9,388.78,386.52,388.47,33747.0,386.9,388.78,386.52,388.47,33747.0
2024-06-24 09:30:00,389.54,390.79,388.21,390.15,7598.0,389.54,390.79,388.21,390.15,7598.0
2024-06-24 10:00:00,389.08,389.37,386.72,388.3,19068.0,389.08,389.37,386.72,388.3,19068.0
2024-06-24 10:30:00,388.94,391.07,388.89,389.68,4082.0,388.94,391.07,388.89,389.68,4082.0
2024-06-24 11:00:00,390.59,391.28,389.24,390.65,7988.0,390.59,391.28,389.24,390.65,7988.0
2024-06-24 11:30:00,390.63,390.64,389.79,390.24,1120.0,390.63,390.64,389.79,390.24,1120.0
2024-06-24 12:00:00,390.09,390.37,389.54,389.55,3525.0,390.09,390.37,389.54,389.55,3525.0
2024-06-24 12:30:00,389.55,391.15,389.5,389.88,14015.0,389.55,391.15,389.5,389.88,14015.0
2024-06-24 13:00:00,389.83,389.83,388.96,389.34,1891.0,389.83,389.83,388.96,389.34,1891.0
2024-06-24 13:30:00,389.06,389.57,388.81,389.0,2310.0,389.06,389.57,388.81,389.0,2310.0
2024-06-24 14:00:00,389.0,389.48,388.94,389.34,3837.0,389.0,389.48,388.94,389.34,3837.0
2024-06-24 14:30:00,389.67,390.05,389.27,389.75,2477.0,389.67,390.05,389.27,389.75,2477.0
2024-06-24 15:00:00,389.69,389.7,388.6,389.41,4799.0,389.69,389.7,388.6,389.41,4799.0
2024-06-24 15:30:00,389.54,391.82,389.38,391.19,42526.0,389.54,391.82,389.38,391.19,42526.0
2024-06-25 09:30:00,390.27,390.27,386.48,386.78,5412.0,390.27,390.27,386.48,386.78,5412.0
2024-06-25 10:00:00,386.21,387.96,385.08,387.03,2549.0,386.21,387.96,385.08,387.03,2549.0
2024-06-25 10:30:00,386.66,387.52,386.15,386.15,11618.0,386.66,387.52,386.15,386.15,11618.0
2024-06-25 11:00:00,386.35,386.35,384.11,385.26,10540.0,386.35,386.35,384.11,385.26,10540.0
2024-06-25 11:30:00,385.2,385.4,384.83,385.18,1169.0,385.2,385.4,384.83,385.18,1169.0
2024-06-25 12:00:00,385.78,385.8,385.44,385.44,450.0,385.78,385.8,385.44,385.44,450.0
2024-06-25 12:30:00,385.35,385.35,383.81,384.49,10700.0,385.35,385.35,383.81,384.49,10700.0
2024-06-25 13:00:00,384.73,385.73,384.27,384.84,4692.0,384.73,385.73,384.27,384.84,4692.0
2024-06-25 13:30:00,384.81,385.46,384.81,385.46,1133.0,384.81,385.46,384.81,385.46,1133.0
2024-06-25 14:00:00,385.69,385.69,384.51,384.92,2079.0,385.69,385.69,384.51,384.92,2079.0
2024-06-25 14:30:00,385.81,385.81,384.69,385.27,2093.0,385.81,385.81,384.69,385.27,2093.0
2024-06-25 15:00:00,384.75,385.88,384.35,385.88,2167.0,384.75,385.88,384.35,385.88,2167.0
2024-06-25 15:30:00,385.5,385.92,384.85,385.21,12534.0,385.5,385.92,384.85,385.21,12534.0
2024-06-26 09:30:00,382.8,382.82,382.1,382.77,2434.0,382.8,382.82,382.1,382.77,2434.0
2024-06-26 10:00:00,383.13,383.13,382.04,382.23,2500.0,383.13,383.13,382.04,382.23,2500.0
2024-06-26 10:30:00,381.62,382.01,380.63,381.64,2962.0,381.62,382.01,380.63,381.64,2962.0
2024-06-26 11:00:00,381.58,382.45,381.58,382.32,2659.0,381.58,382.45,381.58,382.32,2659.0
2024-06-26 11:30:00,382.31,382.45,382.2,382.2,1136.0,382.31,382.45,382.2,382.2,1136.0
2024-06-26 12:00:00,383.86,383.89,383.42,383.54,4694.0,383.86,383.89,383.42,383.54,4694.0
2024-06-26 12:30:00,383.53,384.37,383.51,384.37,1858.0,383.53,384.37,383.51,384.37,1858.0
2024-06-26 13:00:00,383.88,384.06,383.85,384.06,905.0,383.88,384.06,383.85,384.06,905.0
2024-06-26 13:30:00,384.06,384.82,384.0,384.74,2782.0,384.06,384.82,384.0,384.74,2782.0
2024-06-26 14:00:00,384.52,385.23,384.5,384.91,2035.0,384.52,385.23,384.5,384.91,2035.0
2024-06-26 14:30:00,384.79,385.38,384.78,385.14,1458.0,384.79,385.38,384.78,385.14,1458.0
2024-06-26 15:00:00,385.15,385.82,385.14,385.32,4181.0,385.15,385.82,385.14,385.32,4181.0
2024-06-26 15:30:00,385.31,385.49,384.15,384.73,25525.0,385.31,385.49,384.15,384.73,25525.0
2024-06-27 09:30:00,386.04,387.29,384.93,385.09,4135.0,386.04,387.29,384.93,385.09,4135.0
2024-06-27 10:00:00,385.09,385.09,383.85,384.61,5443.0,385.09,385.09,383.85,384.61,5443.0
2024-06-27 10:30:00,385.04,385.9,385.04,385.18,1860.0,385.04,385.9,385.04,385.18,1860.0
2024-06-27 11:00:00,385.56,386.18,385.16,386.18,5142.0,385.56,386.18,385.16,386.18,5142.0
2024-06-27 11:30:00,386.37,387.54,386.08,387.42,3795.0,386.37,387.54,386.08,387.42,3795.0
2024-06-27 12:00:00,387.15,387.15,385.33,385.81,2662.0,387.15,387.15,385.33,385.81,2662.0
2024-06-27 12:30:00,385.55,385.73,385.08,385.52,1922.0,385.55,385.73,385.08,385.52,1922.0
2024-06-27 13:00:00,385.72,386.79,385.66,386.07,3256.0,385.72,386.79,385.66,386.07,3256.0
2024-06-27 13:30:00,385.65,386.24,385.5,385.5,2228.0,385.65,386.24,385.5,385.5,2228.0
2024-06-27 14:00:00,385.3,385.48,384.13,384.42,1589.0,385.3,385.48,384.13,384.42,1589.0
2024-06-27 14:30:00,384.63,384.98,383.75,383.75,5888.0,384.63,384.98,383.75,383.75,5888.0
2024-06-27 15:00:00,383.99,385.18,383.98,385.18,4267.0,383.99,385.18,383.98,385.18,4267.0
2024-06-27 15:30:00,384.87,386.56,384.87,386.53,17835.0,384.87,386.56,384.87,386.53,17835.0
2024-06-28 09:30:00,388.41,391.7,387.14,387.62,8304.0,388.41,391.7,387.14,387.62,8304.0
2024-06-28 10:00:00,387.68,389.2,386.78,389.19,1796.0,387.68,389.2,386.78,389.19,1796.0
2024-06-28 10:30:00,389.09,390.34,388.77,389.33,4669.0,389.09,390.34,388.77,389.33,4669.0
2024-06-28 11:00:00,388.89,389.14,387.96,388.59,5705.0,388.89,389.14,387.96,388.59,5705.0
2024-06-28 11:30:00,388.62,388.62,386.83,387.14,6484.0,388.62,388.62,386.83,387.14,6484.0
2024-06-28 12:00:00,387.54,387.84,387.36,387.69,4739.0,387.54,387.84,387.36,387.69,4739.0
2024-06-28 12:30:00,387.69,387.76,386.85,387.75,5248.0,387.69,387.76,386.85,387.75,5248.0
2024-06-28 13:00:00,387.75,388.07,387.2,387.2,2892.0,387.75,388.07,387.2,387.2,2892.0
2024-06-28 13:30:00,386.68,386.97,386.57,386.6,2095.0,386.68,386.97,386.57,386.6,2095.0
2024-06-28 14:00:00,386.46,386.61,385.95,386.24,7630.0,386.46,386.61,385.95,386.24,7630.0
2024-06-28 14:30:00,385.97,386.11,385.24,385.29,2758.0,385.97,386.11,385.24,385.29,2758.0
2024-06-28 15:00:00,384.98,385.31,384.96,385.03,5528.0,384.98,385.31,384.96,385.03,5528.0
2024-06-28 15:30:00,385.04,388.1,384.42,388.04,37314.0,385.04,388.1,384.42,388.04,37314.0
2024-07-01 09:30:00,389.66,390.5,386.23,387.8,6692.0,389.66,390.5,386.23,387.8,6692.0
2024-07-01 10:00:00,388.66,388.66,385.07,385.95,10241.0,388.66,388.66,385.07,385.95,10241.0
2024-07-01 10:30:00,385.93,385.93,384.09,384.94,5983.0,385.93,385.93,384.09,384.94,5983.0
2024-07-01 11:00:00,384.79,384.91,383.24,383.24,3764.0,384.79,384.91,383.24,383.24,3764.0
2024-07-01 11:30:00,383.5,384.54,383.46,384.49,6988.0,383.5,384.54,383.46,384.49,6988.0
2024-07-01 12:00:00,384.51,385.52,384.18,385.52,10206.0,384.51,385.52,384.18,385.52,10206.0
2024-07-01 12:30:00,385.27,386.31,384.73,384.92,3803.0,385.27,386.31,384.73,384.92,3803.0
2024-07-01 13:00:00,384.46,385.2,384.27,384.74,4223.0,384.46,385.2,384.27,384.74,4223.0
2024-07-01 13:30:00,384.66,385.18,384.61,385.15,2902.0,384.66,385.18,384.61,385.15,2902.0
2024-07-01 14:00:00,384.93,386.15,384.91,385.68,4577.0,384.93,386.15,384.91,385.68,4577.0
2024-07-01 14:30:00,385.24,386.08,385.2,386.08,6177.0,385.24,386.08,385.2,386.08,6177.0
2024-07-01 15:00:00,385.81,385.86,383.98,383.98,7803.0,385.81,385.86,383.98,383.98,7803.0
2024-07-01 15:30:00,383.83,384.58,382.88,382.91,24824.0,383.83,384.58,382.88,382.91,24824.0
2024-07-02 09:30:00,382.59,388.19,381.49,387.36,7936.0,382.59,388.19,381.49,387.36,7936.0
2024-07-02 10:00:00,387.55,387.79,386.54,387.63,11684.0,387.55,387.79,386.54,387.63,11684.0
2024-07-02 10:30:00,387.29,387.66,385.32,385.74,4976.0,387.29,387.66,385.32,385.74,4976.0
2024-07-02 11:00:00,386.22,386.22,384.72,385.43,2456.0,386.22,386.22,384.72,385.43,2456.0
2024-07-02 11:30:00,385.33,386.13,385.32,385.81,4551.0,385.33,386.13,385.32,385.81,4551.0
2024-07-02 12:00:00,386.05,386.06,384.21,384.35,4366.0,386.05,386.06,384.21,384.35,4366.0
2024-07-02 12:30:00,384.21,384.21,383.79,383.79,1446.0,384.21,384.21,383.79,383.79,1446.0
2024-07-02 13:00:00,383.58,383.82,383.41,383.81,1646.0,383.58,383.82,383.41,383.81,1646.0
2024-07-02 13:30:00,383.54,383.54,382.72,383.53,2545.0,383.54,383.54,382.72,383.53,2545.0
2024-07-02 14:00:00,383.63,384.04,383.48,383.48,2145.0,383.63,384.04,383.48,383.48,2145.0
2024-07-02 14:30:00,383.69,383.91,383.61,383.91,1259.0,383.69,383.91,383.61,383.91,1259.0
2024-07-02 15:00:00,384.12,384.71,383.83,384.71,4044.0,384.12,384.71,383.83,384.71,4044.0
2024-07-02 15:30:00,384.94,385.34,384.54,384.55,10758.0,384.94,385.34,384.54,384.55,10758.0
2024-07-03 09:30:00,384.72,390.25,384.72,388.18,9544.0,384.72,390.25,384.72,388.18,9544.0
2024-07-03 10:00:00,390.22,390.63,388.53,388.53,5619.0,390.22,390.63,388.53,388.53,5619.0
2024-07-03 10:30:00,388.64,390.22,388.18,388.62,8351.0,388.64,390.22,388.18,388.62,8351.0
2024-07-03 11:00:00,388.61,389.72,387.74,387.95,4530.0,388.61,389.72,387.74,387.95,4530.0
2024-07-03 11:30:00,388.01,388.93,387.46,387.46,2664.0,388.01,388.93,387.46,387.46,2664.0
2024-07-03 12:00:00,387.88,388.61,387.37,387.37,4833.0,387.88,388.61,387.37,387.37,4833.0
2024-07-03 12:30:00,387.37,387.85,386.61,386.98,9914.0,387.37,387.85,386.61,386.98,9914.0
2024-07-05 09:30:00,386.09,388.07,384.65,385.49,3998.0,386.09,388.07,384.65,385.49,3998.0
2024-07-05 10:00:00,385.07,385.08,382.06,382.06,3430.0,385.07,385.08,382.06,382.06,3430.0
2024-07-05 10:30:00,382.06,382.82,381.84,381.84,2163.0,382.06,382.82,381.84,381.84,2163.0
2024-07-05 11:00:00,382.25,382.86,381.78,381.78,4015.0,382.25,382.86,381.78,381.78,4015.0
2024-07-05 11:30:00,381.43,382.21,381.03,382.18,5412.0,381.43,382.21,381.03,382.18,5412.0
2024-07-05 12:00:00,382.33,383.12,382.09,382.35,12472.0,382.33,383.12,382.09,382.35,12472.0
2024-07-05 12:30:00,382.36,383.79,382.27,383.36,10513.0,382.36,383.79,382.27,383.36,10513.0
2024-07-05 13:00:00,383.27,383.5,382.73,383.0,13703.0,383.27,383.5,382.73,383.0,13703.0
2024-07-05 13:30:00,383.51,383.51,382.64,382.92,7706.0,383.51,383.51,382.64,382.92,7706.0
2024-07-05 14:00:00,382.76,383.6,381.58,382.49,56724.0,382.76,383.6,381.58,382.49,56724.0
2024-07-05 14:30:00,383.25,383.25,382.42,382.42,3422.0,383.25,383.25,382.42,382.42,3422.0
2024-07-05 15:00:00,382.12,382.5,381.89,381.89,3435.0,382.12,382.5,381.89,381.89,3435.0
2024-07-05 15:30:00,381.81,382.54,381.38,381.5,8555.0,381.81,382.54,381.38,381.5,8555.0
2024-07-08 09:30:00,384.05,384.22,382.49,382.62,17322.0,384.05,384.22,382.49,382.62,17322.0
2024-07-08 10:00:00,382.93,383.65,382.85,383.38,35171.0,382.93,383.65,382.85,383.38,35171.0
2024-07-08 10:30:00,383.35,383.64,382.65,383.07,45521.0,383.35,383.64,382.65,383.07,45521.0
2024-07-08 11:00:00,383.1,385.01,382.89,383.4,16290.0,383.1,385.01,382.89,383.4,16290.0
2024-07-08 11:30:00,383.53,384.23,382.78,382.78,6006.0,383.53,384.23,382.78,382.78,6006.0
2024-07-08 12:00:00,383.02,383.12,382.37,382.63,3199.0,383.02,383.12,382.37,382.63,3199.0
2024-07-08 12:30:00,383.14,384.7,383.08,383.96,7842.0,383.14,384.7,383.08,383.96,7842.0
2024-07-08 13:00:00,383.72,384.23,383.49,383.7,1797.0,383.72,384.23,383.49,383.7,1797.0
2024-07-08 13:30:00,383.88,384.21,383.63,383.9,1192.0,383.88,384.21,383.63,383.9,1192.0
2024-07-08 14:00:00,384.06,384.1,382.92,382.92,2166.0,384.06,384.1,382.92,382.92,2166.0
2024-07-08 14:30:00,383.09,383.29,381.97,382.97,3136.0,383.09,383.29,381.97,382.97,3136.0
2024-07-08 15:00:00,383.0,383.29,382.56,382.56,1723.0,383.0,383.29,382.56,382.56,1723.0
2024-07-08 15:30:00,382.57,383.06,382.34,382.81,14679.0,382.57,383.06,382.34,382.81,14679.0
2024-07-09 09:30:00,382.4,383.83,381.39,382.81,4952.0,382.4,383.83,381.39,382.81,4952.0
2024-07-09 10:00:00,382.89,384.27,382.37,383.36,8105.0,382.89,384.27,382.37,383.36,8105.0
2024-07-09 10:30:00,383.45,383.45,382.85,383.09,1303.0,383.45,383.45,382.85,383.09,1303.0
2024-07-09 11:00:00,382.76,384.63,382.64,384.63,8537.0,382.76,384.63,382.64,384.63,8537.0
2024-07-09 11:30:00,384.93,384.93,384.52,384.78,2215.0,384.93,384.93,384.52,384.78,2215.0
2024-07-09 12:00:00,384.85,385.39,384.72,385.38,2204.0,384.85,385.39,384.72,385.38,2204.0
2024-07-09 12:30:00,385.38,385.95,385.05,385.66,1937.0,385.38,385.95,385.05,385.66,1937.0
2024-07-09 13:00:00,385.94,386.56,385.5,385.5,2000.0,385.94,386.56,385.5,385.5,2000.0
2024-07-09 13:30:00,386.06,386.07,385.0,385.02,2135.0,386.06,386.07,385.0,385.02,2135.0
2024-07-09 14:00:00,384.58,384.61,384.0,384.21,2752.0,384.58,384.61,384.0,384.21,2752.0
2024-07-09 14:30:00,384.18,384.63,382.56,382.81,4009.0,384.18,384.63,382.56,382.81,4009.0
2024-07-09 15:00:00,382.64,383.37,382.29,383.14,3477.0,382.64,383.37,382.29,383.14,3477.0
2024-07-09 15:30:00,382.88,383.1,381.65,381.85,14207.0,382.88,383.1,381.65,381.85,14207.0
2024-07-10 09:30:00,383.62,384.98,382.81,384.29,2501.0,383.62,384.98,382.81,384.29,2501.0
2024-07-10 10:00:00,384.5,384.89,383.15,383.25,2524.0,384.5,384.89,383.15,383.25,2524.0
2024-07-10 10:30:00,383.63,383.63,382.93,383.23,1725.0,383.63,383.63,382.93,383.23,1725.0
2024-07-10 11:00:00,384.06,384.27,383.77,384.27,1592.0,384.06,384.27,383.77,384.27,1592.0
2024-07-10 11:30:00,383.9,384.26,383.84,384.22,1190.0,383.9,384.26,383.84,384.22,1190.0
2024-07-10 12:00:00,383.97,384.11,383.53,383.98,2230.0,383.97,384.11,383.53,383.98,2230.0
2024-07-10 12:30:00,383.6,383.94,383.6,383.81,1959.0,383.6,383.94,383.6,383.81,1959.0
2024-07-10 13:00:00,383.98,384.08,383.79,383.79,1184.0,383.98,384.08,383.79,383.79,1184.0
2024-07-10 13:30:00,383.77,384.09,383.76,383.83,1701.0,383.77,384.09,383.76,383.83,1701.0
2024-07-10 14:00:00,383.83,384.59,383.78,384.59,3759.0,383.83,384.59,383.78,384.59,3759.0
2024-07-10 14:30:00,384.23,384.47,384.11,384.41,2015.0,384.23,384.47,384.11,384.41,2015.0
2024-07-10 15:00:00,384.24,386.97,384.24,386.63,10506.0,384.24,386.97,384.24,386.63,10506.0
2024-07-10 15:30:00,386.73,389.59,385.59,388.71,18092.0,386.73,389.59,385.59,388.71,18092.0
2024-07-11 09:30:00,391.0,394.91,391.0,393.25,9610.0,391.0,394.91,391.0,393.25,9610.0
2024-07-11 10:00:00,393.27,394.78,392.06,393.68,14660.0,393.27,394.78,392.06,393.68,14660.0
2024-07-11 10:30:00,394.09,394.27,392.43,393.97,8134.0,394.09,394.27,392.43,393.97,8134.0
2024-07-11 11:00:00,394.38,394.94,393.83,394.75,2824.0,394.38,394.94,393.83,394.75,2824.0
2024-07-11 11:30:00,395.42,396.73,394.62,394.77,11964.0,395.42,396.73,394.62,394.77,11964.0
2024-07-11 12:00:00,394.62,394.62,393.25,393.34,3267.0,394.62,394.62,393.25,393.34,3267.0
2024-07-11 12:30:00,393.28,393.87,392.83,393.24,4429.0,393.28,393.87,392.83,393.24,4429.0
2024-07-11 13:00:00,393.19,393.36,392.87,393.09,2932.0,393.19,393.36,392.87,393.09,2932.0
2024-07-11 13:30:00,393.14,395.04,393.14,395.04,4901.0,393.14,395.04,393.14,395.04,4901.0
2024-07-11 14:00:00,394.93,394.95,394.17,394.18,4048.0,394.93,394.95,394.17,394.18,4048.0
2024-07-11 14:30:00,394.18,395.16,394.08,394.62,4966.0,394.18,395.16,394.08,394.62,4966.0
2024-07-11 15:00:00,394.47,394.47,393.55,393.73,10197.0,394.47,394.47,393.55,393.73,10197.0
2024-07-11 15:30:00,393.81,394.48,393.27,393.92,26577.0,393.81,394.48,393.27,393.92,26577.0
2024-07-12 09:30:00,396.32,396.99,395.68,396.57,3078.0,396.32,396.99,395.68,396.57,3078.0
2024-07-12 10:00:00,396.6,396.94,395.48,396.53,7032.0,396.6,396.94,395.48,396.53,7032.0
2024-07-12 10:30:00,396.58,397.09,396.58,397.09,3361.0,396.58,397.09,396.58,397.09,3361.0
2024-07-12 11:00:00,397.55,397.58,397.55,397.58,300.0,397.55,397.58,397.55,397.58,300.0
2024-07-12 11:30:00,397.84,397.85,396.33,396.36,4787.0,397.84,397.85,396.33,396.36,4787.0
2024-07-12 12:00:00,396.0,396.0,395.42,395.6,3263.0,396.0,396.0,395.42,395.6,3263.0
2024-07-12 12:30:00,395.59,395.88,395.59,395.74,2302.0,395.59,395.88,395.59,395.74,2302.0
2024-07-12 13:00:00,395.94,396.33,395.74,395.88,3682.0,395.94,396.33,395.74,395.88,3682.0
2024-07-12 13:30:00,396.0,396.37,396.0,396.18,2594.0,396.0,396.37,396.0,396.18,2594.0
2024-07-12 14:00:00,396.2,396.51,395.68,396.06,8038.0,396.2,396.51,395.68,396.06,8038.0
2024-07-12 14:30:00,395.78,397.23,395.78,397.22,3687.0,395.78,397.23,395.78,397.22,3687.0
2024-07-12 15:00:00,396.84,396.84,395.99,396.33,4530.0,396.84,396.84,395.99,396.33,4530.0
2024-07-12 15:30:00,396.02,396.17,393.81,393.91,13791.0,396.02,396.17,393.81,393.91,13791.0
2024-07-15 09:30:00,394.36,396.24,392.65,394.58,7341.0,394.36,396.24,392.65,394.58,7341.0
2024-07-15 10:00:00,394.58,396.79,394.58,396.18,3876.0,394.58,396.79,394.58,396.18,3876.0
2024-07-15 10:30:00,395.98,395.98,395.38,395.41,2487.0,395.98,395.98,395.38,395.41,2487.0
2024-07-15 11:00:00,395.65,396.71,395.16,396.07,7336.0,395.65,396.71,395.16,396.07,7336.0
2024-07-15 11:30:00,396.61,397.06,396.61,396.96,2765.0,396.61,397.06,396.61,396.96,2765.0
2024-07-15 12:00:00,397.5,398.01,396.61,396.71,3740.0,397.5,398.01,396.61,396.71,3740.0
2024-07-15 12:30:00,396.55,396.61,395.8,395.81,3300.0,396.55,396.61,395.8,395.81,3300.0
2024-07-15 13:00:00,395.83,396.11,395.48,395.87,1899.0,395.83,396.11,395.48,395.87,1899.0
2024-07-15 13:30:00,395.64,395.64,394.38,395.06,2631.0,395.64,395.64,394.38,395.06,2631.0
2024-07-15 14:00:00,396.14,396.14,394.95,395.24,1675.0,396.14,396.14,394.95,395.24,1675.0
2024-07-15 14:30:00,395.31,395.64,395.31,395.64,1520.0,395.31,395.64,395.31,395.64,1520.0
2024-07-15 15:00:00,395.33,395.6,394.87,395.4,6051.0,395.33,395.6,394.87,395.4,6051.0
2024-07-15 15:30:00,395.17,395.17,394.18,395.14,15189.0,395.17,395.17,394.18,395.14,15189.0
2024-07-16 09:30:00,395.85,400.0,394.37,399.55,2963.0,395.85,400.0,394.37,399.55,2963.0
2024-07-16 10:00:00,400.57,401.99,400.14,400.51,2368.0,400.57,401.99,400.14,400.51,2368.0
2024-07-16 10:30:00,400.18,400.27,398.76,399.24,7653.0,400.18,400.27,398.76,399.24,7653.0
2024-07-16 11:00:00,399.77,401.6,399.77,400.87,806.0,399.77,401.6,399.77,400.87,806.0
2024-07-16 11:30:00,400.87,400.9,399.93,400.76,2211.0,400.87,400.9,399.93,400.76,2211.0
2024-07-16 12:00:00,400.38,401.94,400.37,401.94,1325.0,400.38,401.94,400.37,401.94,1325.0
2024-07-16 12:30:00,402.13,403.25,402.11,402.8,10560.0,402.13,403.25,402.11,402.8,10560.0
2024-07-16 13:00:00,402.6,402.74,402.31,402.54,3598.0,402.6,402.74,402.31,402.54,3598.0
2024-07-16 13:30:00,402.3,402.65,402.3,402.65,706.0,402.3,402.65,402.3,402.65,706.0
2024-07-16 14:00:00,402.56,403.05,402.14,402.14,4919.0,402.56,403.05,402.14,402.14,4919.0
2024-07-16 14:30:00,402.42,402.77,402.12,402.47,3128.0,402.42,402.77,402.12,402.47,3128.0
2024-07-16 15:00:00,401.91,402.63,401.91,402.5,1998.0,401.91,402.63,401.91,402.5,1998.0
2024-07-16 15:30:00,402.4,404.54,402.28,403.19,20410.0,402.4,404.54,402.28,403.19,20410.0
2024-07-17 09:30:00,402.95,403.8,401.69,402.98,3330.0,402.95,403.8,401.69,402.98,3330.0
2024-07-17 10:00:00,403.0,405.85,401.77,404.35,7138.0,403.0,405.85,401.77,404.35,7138.0
2024-07-17 10:30:00,404.11,404.19,402.26,403.63,9856.0,404.11,404.19,402.26,403.63,9856.0
2024-07-17 11:00:00,403.76,404.7,403.61,403.61,2502.0,403.76,404.7,403.61,403.61,2502.0
2024-07-17 11:30:00,403.6,404.08,402.57,403.34,6177.0,403.6,404.08,402.57,403.34,6177.0
2024-07-17 12:00:00,402.9,403.49,402.43,403.49,5474.0,402.9,403.49,402.43,403.49,5474.0
2024-07-17 12:30:00,403.06,403.49,402.92,403.27,2476.0,403.06,403.49,402.92,403.27,2476.0
2024-07-17 13:00:00,403.01,405.0,402.83,405.0,3000.0,403.01,405.0,402.83,405.0,3000.0
2024-07-17 13:30:00,404.58,404.64,403.88,404.58,6041.0,404.58,404.64,403.88,404.58,6041.0
2024-07-17 14:00:00,404.49,404.99,403.96,404.98,7165.0,404.49,404.99,403.96,404.98,7165.0
2024-07-17 14:30:00,405.39,405.5,404.44,404.72,5460.0,405.39,405.5,404.44,404.72,5460.0
2024-07-17 15:00:00,404.72,404.72,404.06,404.21,5080.0,404.72,404.72,404.06,404.21,5080.0
2024-07-17 15:30:00,403.76,403.76,401.92,402.08,15763.0,403.76,403.76,401.92,402.08,15763.0
2024-07-18 09:30:00,400.4,404.16,400.4,403.15,15820.0,400.4,404.16,400.4,403.15,15820.0
2024-07-18 10:00:00,402.61,404.73,401.58,403.57,19544.0,402.61,404.73,401.58,403.57,19544.0
2024-07-18 10:30:00,404.12,404.12,401.89,402.34,6343.0,404.12,404.12,401.89,402.34,6343.0
2024-07-18 11:00:00,402.74,403.84,402.26,403.8,5209.0,402.74,403.84,402.26,403.8,5209.0
2024-07-18 11:30:00,403.77,403.77,401.51,401.51,2352.0,403.77,403.77,401.51,401.51,2352.0
2024-07-18 12:00:00,401.68,401.93,401.43,401.93,1619.0,401.68,401.93,401.43,401.93,1619.0
2024-07-18 12:30:00,401.9,402.61,401.35,402.61,4773.0,401.9,402.61,401.35,402.61,4773.0
2024-07-18 13:00:00,402.13,402.13,400.97,400.97,1536.0,402.13,402.13,400.97,400.97,1536.0
2024-07-18 13:30:00,401.29,401.39,400.81,400.81,1532.0,401.29,401.39,400.81,400.81,1532.0
2024-07-18 14:00:00,400.52,400.52,399.7,399.87,1410.0,400.52,400.52,399.7,399.87,1410.0
2024-07-18 14:30:00,399.39,399.83,398.86,399.64,2385.0,399.39,399.83,398.86,399.64,2385.0
2024-07-18 15:00:00,400.09,400.11,399.26,399.91,2116.0,400.09,400.11,399.26,399.91,2116.0
2024-07-18 15:30:00,400.11,400.5,399.13,399.13,26902.0,400.11,400.5,399.13,399.13,26902.0
2024-07-19 09:30:00,401.03,401.03,394.46,395.49,14218.0,401.03,401.03,394.46,395.49,14218.0
2024-07-19 10:00:00,395.27,395.59,393.72,393.91,6613.0,395.27,395.59,393.72,393.91,6613.0
2024-07-19 10:30:00,393.86,394.27,392.42,393.66,2764.0,393.86,394.27,392.42,393.66,2764.0
2024-07-19 11:00:00,394.43,394.92,392.05,392.05,15756.0,394.43,394.92,392.05,392.05,15756.0
2024-07-19 11:30:00,391.72,392.56,391.59,392.56,1227.0,391.72,392.56,391.59,392.56,1227.0
2024-07-19 12:00:00,393.11,394.33,392.62,392.62,81578.0,393.11,394.33,392.62,392.62,81578.0
2024-07-19 12:30:00,392.73,393.17,392.35,392.78,2721.0,392.73,393.17,392.35,392.78,2721.0
2024-07-19 13:00:00,392.41,392.68,391.58,392.07,1824.0,392.41,392.68,391.58,392.07,1824.0
2024-07-19 13:30:00,392.02,393.92,392.02,393.45,5602.0,392.02,393.92,392.02,393.45,5602.0
2024-07-19 14:00:00,393.03,393.37,392.24,392.24,3655.0,393.03,393.37,392.24,392.24,3655.0
2024-07-19 14:30:00,392.18,392.6,391.74,391.96,9949.0,392.18,392.6,391.74,391.96,9949.0
2024-07-19 15:00:00,391.95,393.99,391.95,393.37,16971.0,391.95,393.99,391.95,393.37,16971.0
2024-07-19 15:30:00,393.25,393.35,392.11,392.93,24258.0,393.25,393.35,392.11,392.93,24258.0
2024-07-22 09:30:00,395.54,397.45,393.88,393.88,5998.0,395.54,397.45,393.88,393.88,5998.0
2024-07-22 10:00:00,393.9,393.9,392.73,393.53,1426.0,393.9,393.9,392.73,393.53,1426.0
2024-07-22 10:30:00,393.71,396.17,393.69,396.17,4117.0,393.71,396.17,393.69,396.17,4117.0
2024-07-22 11:00:00,395.79,395.91,394.99,395.13,5657.0,395.79,395.91,394.99,395.13,5657.0
2024-07-22 11:30:00,395.04,395.4,394.52,395.4,5076.0,395.04,395.4,394.52,395.4,5076.0
2024-07-22 12:00:00,395.43,395.44,394.99,394.99,2173.0,395.43,395.44,394.99,394.99,2173.0
2024-07-22 12:30:00,394.63,396.08,394.49,396.08,3139.0,394.63,396.08,394.49,396.08,3139.0
2024-07-22 13:00:00,396.19,396.53,395.76,396.28,2491.0,396.19,396.53,395.76,396.28,2491.0
2024-07-22 13:30:00,396.71,397.19,396.71,396.93,1106.0,396.71,397.19,396.71,396.93,1106.0
2024-07-22 14:00:00,396.85,397.21,396.83,396.84,1777.0,396.85,397.21,396.83,396.84,1777.0
2024-07-22 14:30:00,397.06,398.16,396.84,398.0,3158.0,397.06,398.16,396.84,398.0,3158.0
2024-07-22 15:00:00,397.9,398.6,397.67,398.6,1587.0,397.9,398.6,397.67,398.6,1587.0
2024-07-22 15:30:00,398.92,398.97,397.69,397.74,20853.0,398.92,398.97,397.69,397.74,20853.0
2024-07-23 09:30:00,400.3,401.55,399.89,400.42,4932.0,400.3,401.55,399.89,400.42,4932.0
2024-07-23 10:00:00,400.47,403.14,400.47,402.74,27832.0,400.47,403.14,400.47,402.74,27832.0
2024-07-23 10:30:00,402.84,402.84,401.02,401.67,5506.0,402.84,402.84,401.02,401.67,5506.0
2024-07-23 11:00:00,402.01,403.29,401.69,403.18,5996.0,402.01,403.29,401.69,403.18,5996.0
2024-07-23 11:30:00,403.08,404.1,402.74,404.1,5182.0,403.08,404.1,402.74,404.1,5182.0
2024-07-23 12:00:00,404.11,404.86,403.04,403.04,4123.0,404.11,404.86,403.04,403.04,4123.0
2024-07-23 12:30:00,402.99,403.28,402.89,403.12,1355.0,402.99,403.28,402.89,403.12,1355.0
2024-07-23 13:00:00,403.23,403.75,403.16,403.16,2432.0,403.23,403.75,403.16,403.16,2432.0
2024-07-23 13:30:00,403.22,403.55,402.73,403.55,3428.0,403.22,403.55,402.73,403.55,3428.0
2024-07-23 14:00:00,403.63,403.87,403.15,403.41,12925.0,403.63,403.87,403.15,403.41,12925.0
2024-07-23 14:30:00,403.27,404.34,403.27,404.28,6830.0,403.27,404.34,403.27,404.28,6830.0
2024-07-23 15:00:00,404.25,404.25,403.61,404.08,7072.0,404.25,404.25,403.61,404.08,7072.0
2024-07-23 15:30:00,403.75,403.87,402.1,402.43,29880.0,403.75,403.87,402.1,402.43,29880.0
2024-07-24 09:30:00,419.0,424.1,410.51,410.53,54079.0,419.0,424.1,410.51,410.53,54079.0
2024-07-24 10:00:00,410.94,418.2,410.47,416.85,14874.0,410.94,418.2,410.47,416.85,14874.0
2024-07-24 10:30:00,416.28,418.81,415.31,417.73,19790.0,416.28,418.81,415.31,417.73,19790.0
2024-07-24 11:00:00,417.48,417.49,410.66,411.11,8249.0,417.48,417.49,410.66,411.11,8249.0
2024-07-24 11:30:00,411.49,417.56,411.19,416.23,4200.0,411.49,417.56,411.19,416.23,4200.0
2024-07-24 12:00:00,417.2,417.63,415.04,415.27,14072.0,417.2,417.63,415.04,415.27,14072.0
2024-07-24 12:30:00,415.39,416.32,414.86,415.02,8465.0,415.39,416.32,414.86,415.02,8465.0
2024-07-24 13:00:00,415.44,416.33,413.8,414.0,51184.0,415.44,416.33,413.8,414.0,51184.0
2024-07-24 13:30:00,413.68,418.93,413.61,418.8,8419.0,413.68,418.93,413.61,418.8,8419.0
2024-07-24 14:00:00,419.13,421.18,417.21,418.17,77616.0,419.13,421.18,417.21,418.17,77616.0
2024-07-24 14:30:00,418.07,418.61,417.09,417.82,11399.0,418.07,418.61,417.09,417.82,11399.0
2024-07-24 15:00:00,417.44,417.81,415.93,416.3,16056.0,417.44,417.81,415.93,416.3,16056.0
2024-07-24 15:30:00,416.34,418.4,416.11,416.75,72555.0,416.34,418.4,416.11,416.75,72555.0
2024-07-25 09:30:00,415.81,422.85,413.69,418.94,19051.0,415.81,422.85,413.69,418.94,19051.0
2024-07-25 10:00:00,417.43,417.62,415.68,416.15,12160.0,417.43,417.62,415.68,416.15,12160.0
2024-07-25 10:30:00,416.14,417.15,414.54,417.15,9477.0,416.14,417.15,414.54,417.15,9477.0
2024-07-25 11:00:00,417.49,418.25,416.56,417.11,2573.0,417.49,418.25,416.56,417.11,2573.0
2024-07-25 11:30:00,417.47,419.06,417.25,418.59,7011.0,417.47,419.06,417.25,418.59,7011.0
2024-07-25 12:00:00,418.88,421.62,417.85,420.89,17264.0,418.88,421.62,417.85,420.89,17264.0
2024-07-25 12:30:00,420.4,422.17,420.22,421.7,10500.0,420.4,422.17,420.22,421.7,10500.0
2024-07-25 13:00:00,421.91,422.86,420.86,420.86,8664.0,421.91,422.86,420.86,420.86,8664.0
2024-07-25 13:30:00,420.5,421.58,420.08,420.93,24802.0,420.5,421.58,420.08,420.93,24802.0
2024-07-25 14:00:00,420.88,421.47,420.58,420.59,11075.0,420.88,421.47,420.58,420.59,11075.0
2024-07-25 14:30:00,420.51,420.97,419.2,419.3,10955.0,420.51,420.97,419.2,419.3,10955.0
2024-07-25 15:00:00,419.14,419.23,417.36,418.52,18873.0,419.14,419.23,417.36,418.52,18873.0
2024-07-25 15:30:00,418.78,419.37,415.59,415.71,34754.0,418.78,419.37,415.59,415.71,34754.0
2024-07-26 09:30:00,420.0,423.0,415.91,421.88,33812.0,420.0,423.0,415.91,421.88,33812.0
2024-07-26 10:00:00,422.96,425.9,421.74,424.15,8882.0,422.96,425.9,421.74,424.15,8882.0
2024-07-26 10:30:00,423.18,424.54,422.43,424.41,4503.0,423.18,424.54,422.43,424.41,4503.0
2024-07-26 11:00:00,424.62,425.24,424.29,425.17,3479.0,424.62,425.24,424.29,425.17,3479.0
2024-07-26 11:30:00,424.78,425.51,423.62,424.95,6326.0,424.78,425.51,423.62,424.95,6326.0
2024-07-26 12:00:00,424.81,425.57,424.67,425.04,5951.0,424.81,425.57,424.67,425.04,5951.0
2024-07-26 12:30:00,425.0,425.04,424.66,424.89,3361.0,425.0,425.04,424.66,424.89,3361.0
2024-07-26 13:00:00,424.67,424.67,423.87,423.93,5790.0,424.67,424.67,423.87,423.93,5790.0
2024-07-26 13:30:00,423.91,423.91,422.47,422.87,3286.0,423.91,423.91,422.47,422.87,3286.0
2024-07-26 14:00:00,422.89,423.0,422.23,422.84,4307.0,422.89,423.0,422.23,422.84,4307.0
2024-07-26 14:30:00,422.54,422.83,421.92,422.05,3631.0,422.54,422.83,421.92,422.05,3631.0
2024-07-26 15:00:00,422.04,423.01,420.74,422.95,9501.0,422.04,423.01,420.74,422.95,9501.0
2024-07-26 15:30:00,422.95,423.9,421.49,421.76,49031.0,422.95,423.9,421.49,421.76,49031.0
2024-07-29 09:30:00,422.2,423.58,421.01,422.3,14112.0,422.2,423.58,421.01,422.3,14112.0
2024-07-29 10:00:00,422.35,423.6,421.5,422.93,3832.0,422.35,423.6,421.5,422.93,3832.0
2024-07-29 10:30:00,423.13,423.13,421.75,422.62,2473.0,423.13,423.13,421.75,422.62,2473.0
2024-07-29 11:00:00,424.0,424.0,422.8,422.81,1228.0,424.0,424.0,422.8,422.81,1228.0
2024-07-29 11:30:00,422.76,423.38,422.13,422.67,4433.0,422.76,423.38,422.13,422.67,4433.0
2024-07-29 12:00:00,423.02,424.01,422.85,423.43,9819.0,423.02,424.01,422.85,423.43,9819.0
2024-07-29 12:30:00,423.53,423.82,422.43,422.73,5445.0,423.53,423.82,422.43,422.73,5445.0
2024-07-29 13:00:00,423.25,423.35,422.46,422.83,3856.0,423.25,423.35,422.46,422.83,3856.0
2024-07-29 13:30:00,422.73,422.73,421.85,422.48,2971.0,422.73,422.73,421.85,422.48,2971.0
2024-07-29 14:00:00,422.39,422.67,421.5,422.13,6461.0,422.39,422.67,421.5,422.13,6461.0
2024-07-29 14:30:00,422.07,422.95,422.07,422.47,6597.0,422.07,422.95,422.07,422.47,6597.0
2024-07-29 15:00:00,422.24,423.1,422.24,422.69,9989.0,422.24,423.1,422.24,422.69,9989.0
2024-07-29 15:30:00,422.55,423.53,422.23,423.22,33785.0,422.55,423.53,422.23,423.22,33785.0
2024-07-30 09:30:00,424.74,426.23,421.81,426.01,13355.0,424.74,426.23,421.81,426.01,13355.0
2024-07-30 10:00:00,425.25,425.72,423.46,425.5,3625.0,425.25,425.72,423.46,425.5,3625.0
2024-07-30 10:30:00,425.56,426.05,424.9,425.14,2640.0,425.56,426.05,424.9,425.14,2640.0
2024-07-30 11:00:00,424.81,425.08,422.52,422.52,3544.0,424.81,425.08,422.52,422.52,3544.0
2024-07-30 11:30:00,422.58,422.58,421.51,422.34,1067.0,422.58,422.58,421.51,422.34,1067.0
2024-07-30 12:00:00,422.47,422.77,421.58,422.15,1858.0,422.47,422.77,421.58,422.15,1858.0
2024-07-30 12:30:00,422.36,422.56,421.9,421.91,600.0,422.36,422.56,421.9,421.91,600.0
2024-07-30 13:00:00,421.78,422.72,421.56,422.72,1595.0,421.78,422.72,421.56,422.72,1595.0
2024-07-30 13:30:00,423.0,423.36,422.09,422.1,2454.0,423.0,423.36,422.09,422.1,2454.0
2024-07-30 14:00:00,422.64,423.15,422.42,423.09,1617.0,422.64,423.15,422.42,423.09,1617.0
2024-07-30 14:30:00,423.24,423.53,422.35,423.25,8415.0,423.24,423.53,422.35,423.25,8415.0
2024-07-30 15:00:00,423.24,424.0,422.83,423.99,3747.0,423.24,424.0,422.83,423.99,3747.0
2024-07-30 15:30:00,423.83,425.98,423.5,424.02,23346.0,423.83,425.98,423.5,424.02,23346.0
2024-07-31 09:30:00,424.5,426.65,423.29,423.3,5894.0,424.5,426.65,423.29,423.3,5894.0
2024-07-31 10:00:00,424.05,424.05,420.91,421.05,2678.0,424.05,424.05,420.91,421.05,2678.0
2024-07-31 10:30:00,421.05,423.99,421.0,423.14,9430.0,421.05,423.99,421.0,423.14,9430.0
2024-07-31 11:00:00,423.14,424.1,423.04,423.6,4971.0,423.14,424.1,423.04,423.6,4971.0
2024-07-31 11:30:00,422.77,424.04,422.77,423.05,3088.0,422.77,424.04,422.77,423.05,3088.0
2024-07-31 12:00:00,423.07,423.96,422.7,423.41,2499.0,423.07,423.96,422.7,423.41,2499.0
2024-07-31 12:30:00,423.57,423.91,423.06,423.08,3200.0,423.57,423.91,423.06,423.08,3200.0
2024-07-31 13:00:00,423.03,423.12,422.63,423.07,1275.0,423.03,423.12,422.63,423.07,1275.0
2024-07-31 13:30:00,422.71,424.2,422.53,424.2,8150.0,422.71,424.2,422.53,424.2,8150.0
2024-07-31 14:00:00,423.72,426.3,423.71,425.96,7451.0,423.72,426.3,423.71,425.96,7451.0
2024-07-31 14:30:00,426.02,429.83,425.47,428.47,17034.0,426.02,429.83,425.47,428.47,17034.0
2024-07-31 15:00:00,428.55,428.71,425.4,425.4,9128.0,428.55,428.71,425.4,425.4,9128.0
2024-07-31 15:30:00,425.32,425.97,421.15,421.34,41373.0,425.32,425.97,421.15,421.34,41373.0
2024-08-01 09:30:00,422.42,424.5,419.78,419.78,3624.0,422.42,424.5,419.78,419.78,3624.0
2024-08-01 10:00:00,420.75,421.25,418.99,419.0,2915.0,420.75,421.25,418.99,419.0,2915.0
2024-08-01 10:30:00,418.54,419.32,416.75,417.81,2645.0,418.54,419.32,416.75,417.81,2645.0
2024-08-01 11:00:00,418.18,418.85,417.04,417.04,2314.0,418.18,418.85,417.04,417.04,2314.0
2024-08-01 11:30:00,417.68,417.68,416.28,417.39,1152.0,417.68,417.68,416.28,417.39,1152.0
2024-08-01 12:00:00,416.73,417.78,416.66,417.66,4313.0,416.73,417.78,416.66,417.66,4313.0
2024-08-01 12:30:00,416.87,417.07,415.89,417.07,832.0,416.87,417.07,415.89,417.07,832.0
2024-08-01 13:00:00,416.61,416.61,415.0,415.32,3322.0,416.61,416.61,415.0,415.32,3322.0
2024-08-01 13:30:00,415.78,416.28,415.44,416.28,2018.0,415.78,416.28,415.44,416.28,2018.0
2024-08-01 14:00:00,416.08,416.08,415.1,415.12,2997.0,416.08,416.08,415.1,415.12,2997.0
2024-08-01 14:30:00,415.03,415.79,414.65,415.45,5200.0,415.03,415.79,414.65,415.45,5200.0
2024-08-01 15:00:00,415.31,416.08,414.74,415.65,3858.0,415.31,416.08,414.74,415.65,3858.0
2024-08-01 15:30:00,416.02,418.69,415.9,417.83,22473.0,416.02,418.69,415.9,417.83,22473.0
2024-08-02 09:30:00,415.24,416.28,413.53,413.53,8479.0,415.24,416.28,413.53,413.53,8479.0
2024-08-02 10:00:00,414.48,414.84,407.83,407.83,17257.0,414.48,414.84,407.83,407.83,17257.0
2024-08-02 10:30:00,408.95,410.08,408.13,408.74,2007.0,408.95,410.08,408.13,408.74,2007.0
2024-08-02 11:00:00,409.34,409.6,407.94,407.94,2554.0,409.34,409.6,407.94,407.94,2554.0
2024-08-02 11:30:00,408.83,410.12,408.48,409.89,4038.0,408.83,410.12,408.48,409.89,4038.0
2024-08-02 12:00:00,409.92,411.42,409.92,411.06,5983.0,409.92,411.42,409.92,411.06,5983.0
2024-08-02 12:30:00,410.97,411.35,409.72,410.27,17739.0,410.97,411.35,409.72,410.27,17739.0
2024-08-02 13:00:00,409.52,410.87,409.49,409.94,2848.0,409.52,410.87,409.49,409.94,2848.0
2024-08-02 13:30:00,410.41,410.63,409.3,409.68,4008.0,410.41,410.63,409.3,409.68,4008.0
2024-08-02 14:00:00,409.27,411.35,409.27,411.35,6784.0,409.27,411.35,409.27,411.35,6784.0
2024-08-02 14:30:00,411.75,411.75,410.09,410.5,13140.0,411.75,411.75,410.09,410.5,13140.0
2024-08-02 15:00:00,410.68,411.06,409.06,409.86,15910.0,410.68,411.06,409.06,409.86,15910.0
2024-08-02 15:30:00,410.29,411.16,409.52,410.61,19799.0,410.29,411.16,409.52,410.61,19799.0
2024-08-05 09:30:00,404.04,404.04,398.96,400.25,21707.0,404.04,404.04,398.96,400.25,21707.0
2024-08-05 10:00:00,401.21,404.06,397.78,399.17,8265.0,401.21,404.06,397.78,399.17,8265.0
2024-08-05 10:30:00,399.46,401.8,398.02,399.15,4363.0,399.46,401.8,398.02,399.15,4363.0
2024-08-05 11:00:00,397.98,400.96,397.98,400.28,4001.0,397.98,400.96,397.98,400.28,4001.0
2024-08-05 11:30:00,400.46,402.33,400.46,402.04,4653.0,400.46,402.33,400.46,402.04,4653.0
2024-08-05 12:00:00,402.52,405.27,402.14,405.27,5850.0,402.52,405.27,402.14,405.27,5850.0
2024-08-05 12:30:00,404.25,405.33,400.98,401.51,3341.0,404.25,405.33,400.98,401.51,3341.0
2024-08-05 13:00:00,400.91,400.91,400.16,400.78,2650.0,400.91,400.91,400.16,400.78,2650.0
2024-08-05 13:30:00,400.3,400.96,400.0,400.0,3645.0,400.3,400.96,400.0,400.0,3645.0
2024-08-05 14:00:00,399.9,402.45,399.9,402.45,3048.0,399.9,402.45,399.9,402.45,3048.0
2024-08-05 14:30:00,402.23,402.23,400.0,400.0,10811.0,402.23,402.23,400.0,400.0,10811.0
2024-08-05 15:00:00,399.84,400.48,399.57,399.8,4162.0,399.84,400.48,399.57,399.8,4162.0
2024-08-05 15:30:00,399.95,400.75,399.0,400.06,25623.0,399.95,400.75,399.0,400.06,25623.0
2024-08-06 09:30:00,400.22,406.54,399.06,406.54,7782.0,400.22,406.54,399.06,406.54,7782.0
2024-08-06 10:00:00,408.11,410.3,407.5,409.13,5698.0,408.11,410.3,407.5,409.13,5698.0
2024-08-06 10:30:00,409.32,409.63,408.3,408.55,5366.0,409.32,409.63,408.3,408.55,5366.0
2024-08-06 11:00:00,408.75,408.94,406.14,406.31,2848.0,408.75,408.94,406.14,406.31,2848.0
2024-08-06 11:30:00,405.69,407.84,405.69,407.53,3201.0,405.69,407.84,405.69,407.53,3201.0
2024-08-06 12:00:00,407.88,408.51,407.4,407.4,2786.0,407.88,408.51,407.4,407.4,2786.0
2024-08-06 12:30:00,407.68,409.12,407.29,408.76,8750.0,407.68,409.12,407.29,408.76,8750.0
2024-08-06 13:00:00,409.32,409.39,408.24,408.75,4504.0,409.32,409.39,408.24,408.75,4504.0
2024-08-06 13:30:00,408.66,410.0,408.33,409.48,4004.0,408.66,410.0,408.33,409.48,4004.0
2024-08-06 14:00:00,409.19,410.97,408.99,410.85,4023.0,409.19,410.97,408.99,410.85,4023.0
2024-08-06 14:30:00,411.38,411.93,410.13,410.58,13349.0,411.38,411.93,410.13,410.58,13349.0
2024-08-06 15:00:00,408.54,408.88,407.34,408.56,6993.0,408.54,408.88,407.34,408.56,6993.0
2024-08-06 15:30:00,408.25,408.25,405.67,405.69,21484.0,408.25,408.25,405.67,405.69,21484.0
2024-08-07 09:30:00,408.31,413.93,408.31,413.93,3867.0,408.31,413.93,408.31,413.93,3867.0
2024-08-07 10:00:00,414.31,414.32,411.31,411.97,4176.0,414.31,414.32,411.31,411.97,4176.0
2024-08-07 10:30:00,412.42,413.02,411.97,413.02,1125.0,412.42,413.02,411.97,413.02,1125.0
2024-08-07 11:00:00,413.22,413.37,412.6,413.24,1117.0,413.22,413.37,412.6,413.24,1117.0
2024-08-07 11:30:00,413.53,414.0,412.46,412.69,5452.0,413.53,414.0,412.46,412.69,5452.0
2024-08-07 12:00:00,412.49,412.5,411.58,412.0,2500.0,412.49,412.5,411.58,412.0,2500.0
2024-08-07 12:30:00,411.73,411.74,409.64,409.65,2573.0,411.73,411.74,409.64,409.65,2573.0
2024-08-07 13:00:00,409.03,409.52,407.91,409.19,1260.0,409.03,409.52,407.91,409.19,1260.0
2024-08-07 13:30:00,409.24,410.17,407.77,407.88,1511.0,409.24,410.17,407.77,407.88,1511.0
2024-08-07 14:00:00,407.24,407.24,406.05,406.63,2517.0,407.24,407.24,406.05,406.63,2517.0
2024-08-07 14:30:00,406.04,406.43,405.13,405.83,2465.0,406.04,406.43,405.13,405.83,2465.0
2024-08-07 15:00:00,406.11,407.0,406.11,406.51,2029.0,406.11,407.0,406.11,406.51,2029.0
2024-08-07 15:30:00,406.42,406.93,403.78,404.37,7237.0,406.42,406.93,403.78,404.37,7237.0
2024-08-08 09:30:00,404.75,408.5,404.45,407.9,5082.0,404.75,408.5,404.45,407.9,5082.0
2024-08-08 10:00:00,408.01,409.46,407.68,409.46,4497.0,408.01,409.46,407.68,409.46,4497.0
2024-08-08 10:30:00,408.95,408.95,407.49,408.49,2919.0,408.95,408.95,407.49,408.49,2919.0
2024-08-08 11:00:00,407.99,408.65,406.44,406.64,2775.0,407.99,408.65,406.44,406.64,2775.0
2024-08-08 11:30:00,406.62,407.02,405.08,405.08,2668.0,406.62,407.02,405.08,405.08,2668.0
2024-08-08 12:00:00,405.75,406.81,405.5,406.12,3100.0,405.75,406.81,405.5,406.12,3100.0
2024-08-08 12:30:00,405.46,406.03,405.09,405.1,1100.0,405.46,406.03,405.09,405.1,1100.0
2024-08-08 13:00:00,405.57,407.5,405.15,407.12,7286.0,405.57,407.5,405.15,407.12,7286.0
2024-08-08 13:30:00,408.24,409.0,408.24,408.95,1574.0,408.24,409.0,408.24,408.95,1574.0
2024-08-08 14:00:00,409.0,410.56,408.66,409.65,2217.0,409.0,410.56,408.66,409.65,2217.0
2024-08-08 14:30:00,409.66,409.89,409.23,409.23,2161.0,409.66,409.89,409.23,409.23,2161.0
2024-08-08 15:00:00,409.24,409.24,408.5,409.03,2281.0,409.24,409.24,408.5,409.03,2281.0
2024-08-08 15:30:00,409.23,410.61,408.47,410.05,13353.0,409.23,410.61,408.47,410.05,13353.0
2024-08-09 09:30:00,409.86,409.86,407.09,407.28,2688.0,409.86,409.86,407.09,407.28,2688.0
2024-08-09 10:00:00,408.4,408.4,406.69,406.93,2358.0,408.4,408.4,406.69,406.93,2358.0
2024-08-09 10:30:00,405.49,406.44,405.38,406.44,1126.0,405.49,406.44,405.38,406.44,1126.0
2024-08-09 11:00:00,406.79,406.79,405.95,406.25,1773.0,406.79,406.79,405.95,406.25,1773.0
2024-08-09 11:30:00,406.27,408.03,406.11,407.44,4076.0,406.27,408.03,406.11,407.44,4076.0
2024-08-09 12:00:00,407.52,408.61,407.52,408.17,3450.0,407.52,408.61,407.52,408.17,3450.0
2024-08-09 12:30:00,408.08,408.08,407.78,407.96,510.0,408.08,408.08,407.78,407.96,510.0
2024-08-09 13:00:00,408.4,409.08,408.26,409.07,2513.0,408.4,409.08,408.26,409.07,2513.0
2024-08-09 13:30:00,409.29,410.1,409.16,409.43,1691.0,409.29,410.1,409.16,409.43,1691.0
2024-08-09 14:00:00,408.24,408.35,407.6,407.6,619.0,408.24,408.35,407.6,407.6,619.0
2024-08-09 14:30:00,407.98,407.98,407.57,407.88,1265.0,407.98,407.98,407.57,407.88,1265.0
2024-08-09 15:00:00,407.98,408.98,407.98,408.98,900.0,407.98,408.98,407.98,408.98,900.0
2024-08-09 15:30:00,408.86,408.93,407.72,408.71,6740.0,408.86,408.93,407.72,408.71,6740.0
2024-08-12 09:30:00,409.27,410.54,406.87,406.88,2267.0,409.27,410.54,406.87,406.88,2267.0
2024-08-12 10:00:00,405.75,407.35,405.74,406.41,3925.0,405.75,407.35,405.74,406.41,3925.0
2024-08-12 10:30:00,406.72,408.08,406.56,408.08,4261.0,406.72,408.08,406.56,408.08,4261.0
2024-08-12 11:00:00,407.74,407.74,405.65,406.2,4360.0,407.74,407.74,405.65,406.2,4360.0
2024-08-12 11:30:00,405.81,407.46,405.81,407.46,10977.0,405.81,407.46,405.81,407.46,10977.0
2024-08-12 12:00:00,407.51,407.76,407.34,407.76,2375.0,407.51,407.76,407.34,407.76,2375.0
2024-08-12 12:30:00,407.59,407.59,406.4,406.5,5275.0,407.59,407.59,406.4,406.5,5275.0
2024-08-12 13:00:00,406.07,406.53,405.47,406.19,2899.0,406.07,406.53,405.47,406.19,2899.0
2024-08-12 13:30:00,406.25,406.25,404.99,405.0,1888.0,406.25,406.25,404.99,405.0,1888.0
2024-08-12 14:00:00,404.93,405.48,404.88,404.89,2156.0,404.93,405.48,404.88,404.89,2156.0
2024-08-12 14:30:00,404.75,405.74,404.75,405.5,2339.0,404.75,405.74,404.75,405.5,2339.0
2024-08-12 15:00:00,405.34,406.54,405.19,406.54,7928.0,405.34,406.54,405.19,406.54,7928.0
2024-08-12 15:30:00,406.54,407.63,405.63,407.61,15988.0,406.54,407.63,405.63,407.61,15988.0
2024-08-13 09:30:00,408.36,409.93,406.35,409.31,2791.0,408.36,409.93,406.35,409.31,2791.0
2024-08-13 10:00:00,407.54,408.3,406.75,406.75,807.0,407.54,408.3,406.75,406.75,807.0
2024-08-13 10:30:00,406.62,408.01,406.61,407.61,1730.0,406.62,408.01,406.61,407.61,1730.0
2024-08-13 11:00:00,407.49,407.87,407.38,407.81,854.0,407.49,407.87,407.38,407.81,854.0
2024-08-13 11:30:00,407.77,408.11,407.59,407.93,2052.0,407.77,408.11,407.59,407.93,2052.0
2024-08-13 12:00:00,407.9,408.5,407.75,408.21,1371.0,407.9,408.5,407.75,408.21,1371.0
2024-08-13 12:30:00,407.84,409.46,407.84,409.46,1115.0,407.84,409.46,407.84,409.46,1115.0
2024-08-13 13:00:00,409.2,409.51,409.19,409.51,660.0,409.2,409.51,409.19,409.51,660.0
2024-08-13 13:30:00,409.18,409.47,408.79,409.47,1228.0,409.18,409.47,408.79,409.47,1228.0
2024-08-13 14:00:00,409.46,409.63,409.35,409.63,1276.0,409.46,409.63,409.35,409.63,1276.0
2024-08-13 14:30:00,409.6,409.75,409.35,409.75,1131.0,409.6,409.75,409.35,409.75,1131.0
2024-08-13 15:00:00,409.76,410.11,409.02,409.26,1704.0,409.76,410.11,409.02,409.26,1704.0
2024-08-13 15:30:00,410.72,410.98,409.74,410.49,9598.0,410.72,410.98,409.74,410.49,9598.0
2024-08-14 09:30:00,410.77,410.96,409.93,409.93,2768.0,410.77,410.96,409.93,409.93,2768.0
2024-08-14 10:00:00,409.83,409.96,408.41,408.41,1291.0,409.83,409.96,408.41,408.41,1291.0
2024-08-14 10:30:00,408.51,408.51,407.38,407.87,1420.0,408.51,408.51,407.38,407.87,1420.0
2024-08-14 11:00:00,407.98,408.51,407.76,407.76,906.0,407.98,408.51,407.76,407.76,906.0
2024-08-14 11:30:00,408.17,408.17,407.64,407.64,1178.0,408.17,408.17,407.64,407.64,1178.0
2024-08-14 12:00:00,407.91,408.19,406.79,406.83,3061.0,407.91,408.19,406.79,406.83,3061.0
2024-08-14 12:30:00,406.9,407.79,406.42,407.79,3372.0,406.9,407.79,406.42,407.79,3372.0
2024-08-14 13:00:00,407.98,408.62,407.87,408.25,1877.0,407.98,408.62,407.87,408.25,1877.0
2024-08-14 13:30:00,408.31,409.43,408.31,409.36,1286.0,408.31,409.43,408.31,409.36,1286.0
2024-08-14 14:00:00,409.22,409.22,408.5,408.52,1926.0,409.22,409.22,408.5,408.52,1926.0
2024-08-14 14:30:00,408.77,409.3,408.77,409.3,1100.0,408.77,409.3,408.77,409.3,1100.0
2024-08-14 15:00:00,409.22,409.54,408.26,408.26,1681.0,409.22,409.54,408.26,408.26,1681.0
2024-08-14 15:30:00,408.21,409.14,408.11,408.29,11343.0,408.21,409.14,408.11,408.29,11343.0
2024-08-15 09:30:00,411.63,412.71,409.06,412.31,5253.0,411.63,412.71,409.06,412.31,5253.0
2024-08-15 10:00:00,412.28,413.43,411.78,411.97,1823.0,412.28,413.43,411.78,411.97,1823.0
2024-08-15 10:30:00,412.48,412.64,412.13,412.25,807.0,412.48,412.64,412.13,412.25,807.0
2024-08-15 11:00:00,412.61,414.0,412.61,412.98,1500.0,412.61,414.0,412.61,412.98,1500.0
2024-08-15 11:30:00,412.2,413.03,412.2,413.02,656.0,412.2,413.03,412.2,413.02,656.0
2024-08-15 12:00:00,413.13,413.69,413.13,413.37,908.0,413.13,413.69,413.13,413.37,908.0
2024-08-15 12:30:00,413.41,413.49,412.99,412.99,510.0,413.41,413.49,412.99,412.99,510.0
2024-08-15 13:00:00,413.01,413.78,413.01,413.78,385.0,413.01,413.78,413.01,413.78,385.0
2024-08-15 13:30:00,413.75,413.75,413.13,413.13,891.0,413.75,413.75,413.13,413.13,891.0
2024-08-15 14:00:00,413.24,413.54,412.63,412.63,3210.0,413.24,413.54,412.63,412.63,3210.0
2024-08-15 14:30:00,412.9,413.36,412.9,413.17,1090.0,412.9,413.36,412.9,413.17,1090.0
2024-08-15 15:00:00,413.16,413.4,412.83,413.21,2138.0,413.16,413.4,412.83,413.21,2138.0
2024-08-15 15:30:00,413.18,413.69,412.59,413.69,10067.0,413.18,413.69,412.59,413.69,10067.0
2024-08-16 09:30:00,413.36,415.0,413.36,413.82,7907.0,413.36,415.0,413.36,413.82,7907.0
2024-08-16 10:00:00,414.54,414.55,412.8,413.17,2041.0,414.54,414.55,412.8,413.17,2041.0
2024-08-16 10:30:00,413.37,414.36,413.37,414.36,400.0,413.37,414.36,413.37,414.36,400.0
2024-08-16 11:00:00,414.32,415.02,413.81,415.02,3227.0,414.32,415.02,413.81,415.02,3227.0
2024-08-16 11:30:00,415.12,415.5,415.01,415.11,1157.0,415.12,415.5,415.01,415.11,1157.0
2024-08-16 12:00:00,415.5,415.5,415.24,415.25,885.0,415.5,415.5,415.24,415.25,885.0
2024-08-16 12:30:00,415.17,415.86,415.05,415.53,2571.0,415.17,415.86,415.05,415.53,2571.0
2024-08-16 13:00:00,415.94,415.99,415.38,415.38,1187.0,415.94,415.99,415.38,415.38,1187.0
2024-08-16 13:30:00,415.87,415.99,415.72,415.81,769.0,415.87,415.99,415.72,415.81,769.0
2024-08-16 14:00:00,415.51,415.53,415.32,415.44,1042.0,415.51,415.53,415.32,415.44,1042.0
2024-08-16 14:30:00,415.77,416.09,415.74,415.97,1687.0,415.77,416.09,415.74,415.97,1687.0
2024-08-16 15:00:00,416.05,416.68,415.74,416.4,3238.0,416.05,416.68,415.74,416.4,3238.0
2024-08-16 15:30:00,416.28,416.97,415.63,416.61,8692.0,416.28,416.97,415.63,416.61,8692.0
2024-08-19 09:30:00,416.43,418.17,415.97,418.17,1461.0,416.43,418.17,415.97,418.17,1461.0
2024-08-19 10:00:00,417.13,418.36,417.12,418.08,2268.0,417.13,418.36,417.12,418.08,2268.0
2024-08-19 10:30:00,418.7,418.7,417.81,418.46,400.0,418.7,418.7,417.81,418.46,400.0
2024-08-19 11:00:00,418.25,418.9,418.25,418.9,679.0,418.25,418.9,418.25,418.9,679.0
2024-08-19 11:30:00,418.9,419.17,418.22,418.23,1732.0,418.9,419.17,418.22,418.23,1732.0
2024-08-19 12:00:00,417.9,418.34,417.87,417.87,1500.0,417.9,418.34,417.87,417.87,1500.0
2024-08-19 12:30:00,417.31,417.91,417.0,417.89,3339.0,417.31,417.91,417.0,417.89,3339.0
2024-08-19 13:00:00,417.91,418.22,417.89,418.15,2631.0,417.91,418.22,417.89,418.15,2631.0
2024-08-19 13:30:00,418.19,418.21,417.9,418.16,6781.0,418.19,418.21,417.9,418.16,6781.0
2024-08-19 14:00:00,418.23,418.23,417.11,417.4,3600.0,418.23,418.23,417.11,417.4,3600.0
2024-08-19 14:30:00,417.97,418.38,417.97,418.32,1501.0,417.97,418.38,417.97,418.32,1501.0
2024-08-19 15:00:00,418.01,418.01,417.71,417.73,1223.0,418.01,418.01,417.71,417.73,1223.0
2024-08-19 15:30:00,417.74,419.44,417.39,419.04,11628.0,417.74,419.44,417.39,419.04,11628.0
2024-08-20 09:30:00,419.45,419.45,417.4,417.4,4678.0,419.45,419.45,417.4,417.4,4678.0
2024-08-20 10:00:00,417.24,418.18,417.24,417.45,1200.0,417.24,418.18,417.24,417.45,1200.0
2024-08-20 10:30:00,417.34,418.05,417.01,417.38,743.0,417.34,418.05,417.01,417.38,743.0
2024-08-20 11:00:00,417.37,417.37,416.93,416.93,300.0,417.37,417.37,416.93,416.93,300.0
2024-08-20 11:30:00,416.98,418.07,416.88,418.07,7144.0,416.98,418.07,416.88,418.07,7144.0
2024-08-20 12:00:00,417.97,417.97,417.4,417.4,1051.0,417.97,417.97,417.4,417.4,1051.0
2024-08-20 12:30:00,417.55,417.55,417.27,417.37,980.0,417.55,417.55,417.27,417.37,980.0
2024-08-20 13:00:00,416.95,417.48,416.36,416.36,7001.0,416.95,417.48,416.36,416.36,7001.0
2024-08-20 13:30:00,416.83,416.86,416.59,416.86,829.0,416.83,416.86,416.59,416.86,829.0
2024-08-20 14:00:00,416.72,417.24,416.72,417.21,798.0,416.72,417.24,416.72,417.21,798.0
2024-08-20 14:30:00,417.21,417.28,416.97,417.16,990.0,417.21,417.28,416.97,417.16,990.0
2024-08-20 15:00:00,417.23,417.23,416.44,416.44,2503.0,417.23,417.23,416.44,416.44,2503.0
2024-08-20 15:30:00,416.46,416.46,415.02,415.3,12507.0,416.46,416.46,415.02,415.3,12507.0
2024-08-21 09:30:00,417.27,419.77,415.78,416.74,6151.0,417.27,419.77,415.78,416.74,6151.0
2024-08-21 10:00:00,416.74,418.91,416.74,418.5,7411.0,416.74,418.91,416.74,418.5,7411.0
2024-08-21 10:30:00,418.25,420.83,418.25,419.11,10484.0,418.25,420.83,418.25,419.11,10484.0
2024-08-21 11:00:00,419.22,420.52,418.75,420.52,18618.0,419.22,420.52,418.75,420.52,18618.0
2024-08-21 11:30:00,420.36,420.42,419.31,419.64,1426.0,420.36,420.42,419.31,419.64,1426.0
2024-08-21 12:00:00,419.31,419.69,419.19,419.34,2235.0,419.31,419.69,419.19,419.34,2235.0
2024-08-21 12:30:00,419.36,419.87,419.36,419.83,3607.0,419.36,419.87,419.36,419.83,3607.0
2024-08-21 13:00:00,420.13,420.22,419.63,419.87,918.0,420.13,420.22,419.63,419.87,918.0
2024-08-21 13:30:00,419.97,420.28,419.82,420.28,1819.0,419.97,420.28,419.82,420.28,1819.0
2024-08-21 14:00:00,420.04,420.28,419.89,420.05,1445.0,420.04,420.28,419.89,420.05,1445.0
2024-08-21 14:30:00,420.04,420.44,419.39,420.02,4952.0,420.04,420.44,419.39,420.02,4952.0
2024-08-21 15:00:00,420.04,420.04,419.54,419.81,1894.0,420.04,420.04,419.54,419.81,1894.0
2024-08-21 15:30:00,419.93,419.93,417.96,418.72,30665.0,419.93,419.93,417.96,418.72,30665.0
2024-08-22 09:30:00,418.97,420.4,417.81,417.81,2135.0,418.97,420.4,417.81,417.81,2135.0
2024-08-22 10:00:00,418.73,419.28,418.01,418.89,2674.0,418.73,419.28,418.01,418.89,2674.0
2024-08-22 10:30:00,418.73,420.2,418.69,420.2,1070.0,418.73,420.2,418.69,420.2,1070.0
2024-08-22 11:00:00,420.13,420.32,419.37,419.37,700.0,420.13,420.32,419.37,419.37,700.0
2024-08-22 11:30:00,420.09,420.72,419.59,419.59,764.0,420.09,420.72,419.59,419.59,764.0
2024-08-22 12:00:00,419.8,420.15,419.34,419.49,2304.0,419.8,420.15,419.34,419.49,2304.0
2024-08-22 12:30:00,420.91,420.94,418.95,418.96,1904.0,420.91,420.94,418.95,418.96,1904.0
2024-08-22 13:00:00,418.72,419.33,418.72,418.89,753.0,418.72,419.33,418.72,418.89,753.0
2024-08-22 13:30:00,418.22,418.77,417.9,417.9,737.0,418.22,418.77,417.9,417.9,737.0
2024-08-22 14:00:00,418.01,418.29,417.83,417.96,842.0,418.01,418.29,417.83,417.96,842.0
2024-08-22 14:30:00,418.37,418.97,418.17,418.17,4042.0,418.37,418.97,418.17,418.17,4042.0
2024-08-22 15:00:00,418.64,419.06,418.36,418.36,2674.0,418.64,419.06,418.36,418.36,2674.0
2024-08-22 15:30:00,418.79,419.06,417.23,418.18,11579.0,418.79,419.06,417.23,418.18,11579.0
2024-08-23 09:30:00,420.0,420.63,419.59,419.65,2924.0,420.0,420.63,419.59,419.65,2924.0
2024-08-23 10:00:00,419.04,420.56,419.03,419.75,2326.0,419.04,420.56,419.03,419.75,2326.0
2024-08-23 10:30:00,419.06,420.11,419.0,419.85,2114.0,419.06,420.11,419.0,419.85,2114.0
2024-08-23 11:00:00,420.15,420.63,419.18,420.63,1561.0,420.15,420.63,419.18,420.63,1561.0
2024-08-23 11:30:00,421.23,421.23,420.31,420.55,1805.0,421.23,421.23,420.31,420.55,1805.0
2024-08-23 12:00:00,419.5,419.5,418.56,418.56,760.0,419.5,419.5,418.56,418.56,760.0
2024-08-23 12:30:00,419.02,419.1,418.89,419.1,332.0,419.02,419.1,418.89,419.1,332.0
2024-08-23 13:00:00,419.7,420.49,419.7,419.94,589.0,419.7,420.49,419.7,419.94,589.0
2024-08-23 13:30:00,420.01,420.16,419.87,419.87,600.0,420.01,420.16,419.87,419.87,600.0
2024-08-23 14:00:00,419.94,420.96,419.82,420.96,600.0,419.94,420.96,419.82,420.96,600.0
2024-08-23 14:30:00,420.96,421.31,420.25,420.6,1576.0,420.96,421.31,420.25,420.6,1576.0
2024-08-23 15:00:00,420.77,421.36,420.77,421.19,1461.0,420.77,421.36,420.77,421.19,1461.0
2024-08-23 15:30:00,421.3,422.94,421.02,422.54,4384.0,421.3,422.94,421.02,422.54,4384.0
2024-08-26 09:30:00,424.0,425.6,424.0,425.0,1152.0,424.0,425.6,424.0,425.0,1152.0
2024-08-26 10:00:00,427.0,427.0,425.52,425.52,908.0,427.0,427.0,425.52,425.52,908.0
2024-08-26 10:30:00,425.52,425.52,424.24,424.24,691.0,425.52,425.52,424.24,424.24,691.0
2024-08-26 11:00:00,424.15,424.15,423.39,423.39,300.0,424.15,424.15,423.39,423.39,300.0
2024-08-26 11:30:00,423.31,423.31,421.78,422.07,1153.0,423.31,423.31,421.78,422.07,1153.0
2024-08-26 12:00:00,422.1,423.17,422.1,423.17,450.0,422.1,423.17,422.1,423.17,450.0
2024-08-26 12:30:00,423.02,423.9,423.02,423.9,1202.0,423.02,423.9,423.02,423.9,1202.0
2024-08-26 13:00:00,423.77,423.77,422.45,422.46,2216.0,423.77,423.77,422.45,422.46,2216.0
2024-08-26 13:30:00,422.28,422.28,421.91,421.91,202.0,422.28,422.28,421.91,421.91,202.0
2024-08-26 14:00:00,421.93,422.56,421.83,422.56,897.0,421.93,422.56,421.83,422.56,897.0
2024-08-26 14:30:00,422.47,422.85,422.37,422.48,905.0,422.47,422.85,422.37,422.48,905.0
2024-08-26 15:00:00,423.16,423.16,422.58,423.16,410.0,423.16,423.16,422.58,423.16,410.0
2024-08-26 15:30:00,423.03,423.03,421.78,422.64,6668.0,423.03,423.03,421.78,422.64,6668.0
2024-08-27 09:30:00,422.17,422.17,421.96,421.96,1374.0,422.17,422.17,421.96,421.96,1374.0
2024-08-27 10:00:00,422.85,423.46,422.48,423.44,701.0,422.85,423.46,422.48,423.44,701.0
2024-08-27 10:30:00,422.94,423.89,422.55,423.17,1920.0,422.94,423.89,422.55,423.17,1920.0
2024-08-27 11:00:00,423.13,423.23,421.67,421.67,1589.0,423.13,423.23,421.67,421.67,1589.0
2024-08-27 11:30:00,423.0,423.91,422.78,423.12,965.0,423.0,423.91,422.78,423.12,965.0
2024-08-27 12:00:00,423.5,424.78,423.4,424.44,3874.0,423.5,424.78,423.4,424.44,3874.0
2024-08-27 12:30:00,423.98,424.53,423.51,424.14,1258.0,423.98,424.53,423.51,424.14,1258.0
2024-08-27 13:00:00,424.6,424.85,424.36,424.7,1250.0,424.6,424.85,424.36,424.7,1250.0
2024-08-27 13:30:00,424.43,424.48,423.38,423.52,1639.0,424.43,424.48,423.38,423.52,1639.0
2024-08-27 14:00:00,424.35,424.64,424.34,424.64,577.0,424.35,424.64,424.34,424.64,577.0
2024-08-27 14:30:00,424.66,426.37,424.65,426.36,2317.0,424.66,426.37,424.65,426.36,2317.0
2024-08-27 15:00:00,425.31,425.38,424.29,424.55,1461.0,425.31,425.38,424.29,424.55,1461.0
2024-08-27 15:30:00,424.77,426.11,424.16,425.87,9364.0,424.77,426.11,424.16,425.87,9364.0
2024-08-28 09:30:00,426.29,428.83,426.29,428.1,5036.0,426.29,428.83,426.29,428.1,5036.0
2024-08-28 10:00:00,428.35,429.39,427.42,428.54,2614.0,428.35,429.39,427.42,428.54,2614.0
2024-08-28 10:30:00,428.8,428.87,428.09,428.87,2058.0,428.8,428.87,428.09,428.87,2058.0
2024-08-28 11:00:00,428.74,428.82,426.96,426.97,1788.0,428.74,428.82,426.96,426.97,1788.0
2024-08-28 11:30:00,426.97,427.96,426.38,427.68,902.0,426.97,427.96,426.38,427.68,902.0
2024-08-28 12:00:00,427.51,427.51,425.27,425.44,2443.0,427.51,427.51,425.27,425.44,2443.0
2024-08-28 12:30:00,425.3,427.17,425.3,427.12,1314.0,425.3,427.17,425.3,427.12,1314.0
2024-08-28 13:00:00,426.86,427.04,425.59,425.59,1613.0,426.86,427.04,425.59,425.59,1613.0
2024-08-28 13:30:00,426.22,426.59,424.8,424.81,2558.0,426.22,426.59,424.8,424.81,2558.0
2024-08-28 14:00:00,424.87,425.31,424.46,425.27,1506.0,424.87,425.31,424.46,425.27,1506.0
2024-08-28 14:30:00,425.16,426.69,425.16,426.35,1302.0,425.16,426.69,425.16,426.35,1302.0
2024-08-28 15:00:00,426.51,426.95,425.11,425.54,3301.0,426.51,426.95,425.11,425.54,3301.0
2024-08-28 15:30:00,425.61,425.8,424.3,425.15,18079.0,425.61,425.8,424.3,425.15,18079.0
2024-08-29 09:30:00,427.44,427.44,425.29,425.75,1961.0,427.44,427.44,425.29,425.75,1961.0
2024-08-29 10:00:00,427.79,429.76,427.79,428.66,2822.0,427.79,429.76,427.79,428.66,2822.0
2024-08-29 10:30:00,428.37,428.37,427.34,427.36,1717.0,428.37,428.37,427.34,427.36,1717.0
2024-08-29 11:00:00,427.63,428.75,427.32,428.75,2992.0,427.63,428.75,427.32,428.75,2992.0
2024-08-29 11:30:00,428.71,428.81,428.39,428.64,4934.0,428.71,428.81,428.39,428.64,4934.0
2024-08-29 12:00:00,429.03,429.28,428.51,428.82,6668.0,429.03,429.28,428.51,428.82,6668.0
2024-08-29 12:30:00,428.84,430.94,428.81,430.81,2889.0,428.84,430.94,428.81,430.81,2889.0
2024-08-29 13:00:00,430.82,431.05,430.61,430.74,1402.0,430.82,431.05,430.61,430.74,1402.0
2024-08-29 13:30:00,431.77,432.06,430.96,431.2,1745.0,431.77,432.06,430.96,431.2,1745.0
2024-08-29 14:00:00,430.91,431.34,429.94,429.98,2550.0,430.91,431.34,429.94,429.98,2550.0
2024-08-29 14:30:00,429.04,430.0,428.81,429.29,3865.0,429.04,430.0,428.81,429.29,3865.0
2024-08-29 15:00:00,429.17,430.04,429.0,429.96,1246.0,429.17,430.04,429.0,429.96,1246.0
2024-08-29 15:30:00,429.63,429.63,426.12,426.79,8984.0,429.63,429.63,426.12,426.79,8984.0
2024-08-30 09:30:00,428.12,429.8,427.79,427.82,1834.0,428.12,429.8,427.79,427.82,1834.0
2024-08-30 10:00:00,428.44,429.02,427.88,428.04,5121.0,428.44,429.02,427.88,428.04,5121.0
2024-08-30 10:30:00,428.18,428.2,427.85,427.92,861.0,428.18,428.2,427.85,427.92,861.0
2024-08-30 11:00:00,427.84,427.84,425.29,425.29,777.0,427.84,427.84,425.29,425.29,777.0
2024-08-30 11:30:00,425.64,426.04,425.37,426.04,1535.0,425.64,426.04,425.37,426.04,1535.0
2024-08-30 12:00:00,425.69,425.84,424.9,424.9,1731.0,425.69,425.84,424.9,424.9,1731.0
2024-08-30 12:30:00,425.11,425.64,424.72,425.64,1725.0,425.11,425.64,424.72,425.64,1725.0
2024-08-30 13:00:00,426.54,426.54,426.45,426.45,445.0,426.54,426.54,426.45,426.45,445.0
2024-08-30 13:30:00,426.75,426.75,426.42,426.43,625.0,426.75,426.75,426.42,426.43,625.0
2024-08-30 14:00:00,426.75,427.26,426.74,427.26,543.0,426.75,427.26,426.74,427.26,543.0
2024-08-30 14:30:00,427.74,429.55,427.74,429.55,3697.0,427.74,429.55,427.74,429.55,3697.0
2024-08-30 15:00:00,429.67,430.91,429.37,430.62,3303.0,429.67,430.91,429.37,430.62,3303.0
2024-08-30 15:30:00,431.12,433.8,430.37,432.94,12148.0,431.12,433.8,430.37,432.94,12148.0
2024-09-03 09:30:00,431.78,432.0,426.53,427.17,3993.0,431.78,432.0,426.53,427.17,3993.0
2024-09-03 10:00:00,427.47,427.47,424.53,425.84,1077.0,427.47,427.47,424.53,425.84,1077.0
2024-09-03 10:30:00,426.41,426.42,424.81,425.35,2517.0,426.41,426.42,424.81,425.35,2517.0
2024-09-03 11:00:00,425.92,425.95,424.07,425.75,5482.0,425.92,425.95,424.07,425.75,5482.0
2024-09-03 11:30:00,425.44,425.44,424.97,425.17,2344.0,425.44,425.44,424.97,425.17,2344.0
2024-09-03 12:00:00,424.96,425.12,423.87,423.87,2489.0,424.96,425.12,423.87,423.87,2489.0
2024-09-03 12:30:00,424.11,424.11,423.2,423.24,920.0,424.11,424.11,423.2,423.24,920.0
2024-09-03 13:00:00,423.26,423.27,422.71,422.71,1820.0,423.26,423.27,422.71,422.71,1820.0
2024-09-03 13:30:00,422.71,422.92,422.06,422.29,1200.0,422.71,422.92,422.06,422.29,1200.0
2024-09-03 14:00:00,421.96,422.44,421.57,422.17,2050.0,421.96,422.44,421.57,422.17,2050.0
2024-09-03 14:30:00,422.18,422.42,421.16,421.61,2733.0,422.18,422.42,421.16,421.61,2733.0
2024-09-03 15:00:00,421.29,421.67,421.27,421.45,1419.0,421.29,421.67,421.27,421.45,1419.0
2024-09-03 15:30:00,421.68,421.81,419.25,420.15,21479.0,421.68,421.81,419.25,420.15,21479.0
2024-09-04 09:30:00,420.7,426.49,420.7,424.76,16718.0,420.7,426.49,420.7,424.76,16718.0
2024-09-04 10:00:00,424.98,425.41,424.1,424.74,4502.0,424.98,425.41,424.1,424.74,4502.0
2024-09-04 10:30:00,425.39,425.67,423.92,425.26,5486.0,425.39,425.67,423.92,425.26,5486.0
2024-09-04 11:00:00,425.61,426.17,424.89,425.21,5153.0,425.61,426.17,424.89,425.21,5153.0
2024-09-04 11:30:00,424.62,425.33,424.48,424.49,2793.0,424.62,425.33,424.48,424.49,2793.0
2024-09-04 12:00:00,424.73,424.73,423.63,424.28,2954.0,424.73,424.73,423.63,424.28,2954.0
2024-09-04 12:30:00,424.28,424.95,424.15,424.56,4672.0,424.28,424.95,424.15,424.56,4672.0
2024-09-04 13:00:00,424.87,424.87,423.81,423.81,2400.0,424.87,424.87,423.81,423.81,2400.0
2024-09-04 13:30:00,423.77,424.29,423.49,423.49,2165.0,423.77,424.29,423.49,423.49,2165.0
2024-09-04 14:00:00,423.91,424.88,423.54,424.88,4441.0,423.91,424.88,423.54,424.88,4441.0
2024-09-04 14:30:00,424.4,426.12,424.39,426.12,11549.0,424.4,426.12,424.39,426.12,11549.0
2024-09-04 15:00:00,425.57,426.19,424.58,426.19,7627.0,425.57,426.19,424.58,426.19,7627.0
2024-09-04 15:30:00,426.16,430.59,425.89,429.38,72885.0,426.16,430.59,425.89,429.38,72885.0
2024-09-05 09:30:00,430.2,432.55,427.47,429.7,8559.0,430.2,432.55,427.47,429.7,8559.0
2024-09-05 10:00:00,430.29,432.28,429.7,431.89,7585.0,430.29,432.28,429.7,431.89,7585.0
2024-09-05 10:30:00,431.11,431.95,429.55,430.67,8034.0,431.11,431.95,429.55,430.67,8034.0
2024-09-05 11:00:00,431.1,431.55,430.11,430.47,4358.0,431.1,431.55,430.11,430.47,4358.0
2024-09-05 11:30:00,430.22,431.07,430.15,430.78,5049.0,430.22,431.07,430.15,430.78,5049.0
2024-09-05 12:00:00,430.98,431.27,429.08,429.39,3111.0,430.98,431.27,429.08,429.39,3111.0
2024-09-05 12:30:00,430.63,431.05,430.03,430.94,1348.0,430.63,431.05,430.03,430.94,1348.0
2024-09-05 13:00:00,430.28,430.28,429.49,429.82,1317.0,430.28,430.28,429.49,429.82,1317.0
2024-09-05 13:30:00,429.59,431.0,429.58,430.61,1013.0,429.59,431.0,429.58,430.61,1013.0
2024-09-05 14:00:00,430.92,431.29,430.07,430.58,4055.0,430.92,431.29,430.07,430.58,4055.0
2024-09-05 14:30:00,430.8,431.31,430.8,430.93,2918.0,430.8,431.31,430.8,430.93,2918.0
2024-09-05 15:00:00,431.04,431.17,429.88,430.83,12450.0,431.04,431.17,429.88,430.83,12450.0
2024-09-05 15:30:00,430.87,431.79,429.08,429.81,22018.0,430.87,431.79,429.08,429.81,22018.0
2024-09-06 09:30:00,429.29,431.52,428.72,428.72,2450.0,429.29,431.52,428.72,428.72,2450.0
2024-09-06 10:00:00,429.46,429.88,426.05,426.22,2757.0,429.46,429.88,426.05,426.22,2757.0
2024-09-06 10:30:00,426.63,427.44,424.23,424.46,2598.0,426.63,427.44,424.23,424.46,2598.0
2024-09-06 11:00:00,425.13,426.28,422.87,423.48,1455.0,425.13,426.28,422.87,423.48,1455.0
2024-09-06 11:30:00,422.77,423.44,422.61,422.88,1100.0,422.77,423.44,422.61,422.88,1100.0
2024-09-06 12:00:00,422.51,423.56,421.85,422.41,1980.0,422.51,423.56,421.85,422.41,1980.0
2024-09-06 12:30:00,422.95,423.25,422.47,422.8,2459.0,422.95,423.25,422.47,422.8,2459.0
2024-09-06 13:00:00,422.5,424.11,421.81,423.86,4015.0,422.5,424.11,421.81,423.86,4015.0
2024-09-06 13:30:00,423.77,423.77,422.41,422.79,2518.0,423.77,423.77,422.41,422.79,2518.0
2024-09-06 14:00:00,422.14,422.23,421.27,421.83,3083.0,422.14,422.23,421.27,421.83,3083.0
2024-09-06 14:30:00,421.84,422.14,421.51,422.14,2132.0,421.84,422.14,421.51,422.14,2132.0
2024-09-06 15:00:00,422.17,423.19,422.11,422.79,4691.0,422.17,423.19,422.11,422.79,4691.0
2024-09-06 15:30:00,422.69,422.81,421.48,422.19,21906.0,422.69,422.81,421.48,422.19,21906.0
2024-09-09 09:30:00,424.61,426.59,422.18,426.59,5904.0,424.61,426.59,422.18,426.59,5904.0
2024-09-09 10:00:00,426.59,427.64,425.87,425.87,3701.0,426.59,427.64,425.87,425.87,3701.0
2024-09-09 10:30:00,426.11,429.35,426.1,428.75,3324.0,426.11,429.35,426.1,428.75,3324.0
2024-09-09 11:00:00,429.0,429.47,428.16,429.33,3307.0,429.0,429.47,428.16,429.33,3307.0
2024-09-09 11:30:00,429.88,431.16,429.88,430.25,3702.0,429.88,431.16,429.88,430.25,3702.0
2024-09-09 12:00:00,430.36,430.57,429.73,429.73,1217.0,430.36,430.57,429.73,429.73,1217.0
2024-09-09 12:30:00,429.54,430.14,429.46,429.71,3805.0,429.54,430.14,429.46,429.71,3805.0
2024-09-09 13:00:00,429.16,429.85,428.9,428.9,2894.0,429.16,429.85,428.9,428.9,2894.0
2024-09-09 13:30:00,428.54,428.55,427.69,428.42,7610.0,428.54,428.55,427.69,428.42,7610.0
2024-09-09 14:00:00,427.71,427.71,426.32,426.93,4955.0,427.71,427.71,426.32,426.93,4955.0
2024-09-09 14:30:00,427.01,427.01,426.3,426.31,2308.0,427.01,427.01,426.3,426.31,2308.0
2024-09-09 15:00:00,426.27,426.32,425.25,425.67,5954.0,426.27,426.32,425.25,425.67,5954.0
2024-09-09 15:30:00,425.56,425.69,423.92,424.14,29896.0,425.56,425.69,423.92,424.14,29896.0
2024-09-10 09:30:00,425.3,425.3,423.92,424.52,3285.0,425.3,425.3,423.92,424.52,3285.0
2024-09-10 10:00:00,424.5,424.57,422.91,423.79,3005.0,424.5,424.57,422.91,423.79,3005.0
2024-09-10 10:30:00,424.55,425.97,423.98,424.37,3779.0,424.55,425.97,423.98,424.37,3779.0
2024-09-10 11:00:00,424.5,427.33,424.5,427.17,1838.0,424.5,427.33,424.5,427.17,1838.0
2024-09-10 11:30:00,427.13,427.13,425.29,425.44,1619.0,427.13,427.13,425.29,425.44,1619.0
2024-09-10 12:00:00,423.95,425.33,423.95,425.33,1065.0,423.95,425.33,423.95,425.33,1065.0
2024-09-10 12:30:00,426.07,427.35,426.07,427.35,1671.0,426.07,427.35,426.07,427.35,1671.0
2024-09-10 13:00:00,427.0,427.72,426.46,426.99,3104.0,427.0,427.72,426.46,426.99,3104.0
2024-09-10 13:30:00,426.66,427.87,426.65,427.87,1300.0,426.66,427.87,426.65,427.87,1300.0
2024-09-10 14:00:00,427.04,429.4,427.03,429.4,1228.0,427.04,429.4,427.03,429.4,1228.0
2024-09-10 14:30:00,428.87,429.58,428.48,429.13,3475.0,428.87,429.58,428.48,429.13,3475.0
2024-09-10 15:00:00,429.22,429.6,429.09,429.11,1374.0,429.22,429.6,429.09,429.11,1374.0
2024-09-10 15:30:00,428.65,429.62,427.42,427.45,26581.0,428.65,429.62,427.42,427.45,26581.0
2024-09-11 09:30:00,425.47,425.47,419.62,420.97,4320.0,425.47,425.47,419.62,420.97,4320.0
2024-09-11 10:00:00,419.4,419.4,417.0,417.16,3483.0,419.4,419.4,417.0,417.16,3483.0
2024-09-11 10:30:00,416.51,417.36,416.0,417.36,1063.0,416.51,417.36,416.0,417.36,1063.0
2024-09-11 11:00:00,418.02,419.46,417.97,418.93,1140.0,418.02,419.46,417.97,418.93,1140.0
2024-09-11 11:30:00,419.77,421.49,419.76,421.11,1336.0,419.77,421.49,419.76,421.11,1336.0
2024-09-11 12:00:00,421.56,422.12,421.55,421.68,677.0,421.56,422.12,421.55,421.68,677.0
2024-09-11 12:30:00,422.75,423.54,422.74,423.54,200.0,422.75,423.54,422.74,423.54,200.0
2024-09-11 13:00:00,424.15,424.25,423.49,424.25,1545.0,424.15,424.25,423.49,424.25,1545.0
2024-09-11 13:30:00,424.09,425.99,424.09,425.51,3107.0,424.09,425.99,424.09,425.51,3107.0
2024-09-11 14:00:00,425.71,425.96,424.31,424.98,4748.0,425.71,425.96,424.31,424.98,4748.0
2024-09-11 14:30:00,424.53,425.7,424.16,424.16,1387.0,424.53,425.7,424.16,424.16,1387.0
2024-09-11 15:00:00,423.8,424.75,423.8,424.75,1765.0,423.8,424.75,423.8,424.75,1765.0
2024-09-11 15:30:00,424.75,426.21,423.78,425.36,5556.0,424.75,426.21,423.78,425.36,5556.0
2024-09-12 09:30:00,424.65,424.69,419.52,421.16,3797.0,424.65,424.69,419.52,421.16,3797.0
2024-09-12 10:00:00,418.91,424.38,418.91,423.56,2800.0,418.91,424.38,418.91,423.56,2800.0
2024-09-12 10:30:00,423.67,425.0,422.86,424.38,4382.0,423.67,425.0,422.86,424.38,4382.0
2024-09-12 11:00:00,423.73,423.88,422.73,423.71,7319.0,423.73,423.88,422.73,423.71,7319.0
2024-09-12 11:30:00,423.58,423.9,422.19,422.89,2442.0,423.58,423.9,422.19,422.89,2442.0
2024-09-12 12:00:00,422.83,422.83,421.74,422.0,712.0,422.83,422.83,421.74,422.0,712.0
2024-09-12 12:30:00,421.87,423.68,421.87,423.68,1300.0,421.87,423.68,421.87,423.68,1300.0
2024-09-12 13:00:00,423.48,424.35,423.04,423.6,5343.0,423.48,424.35,423.04,423.6,5343.0
2024-09-12 13:30:00,423.54,425.3,423.53,425.3,2516.0,423.54,425.3,423.53,425.3,2516.0
2024-09-12 14:00:00,425.27,425.37,424.39,424.89,5293.0,425.27,425.37,424.39,424.89,5293.0
2024-09-12 14:30:00,424.89,425.0,423.58,424.19,6125.0,424.89,425.0,423.58,424.19,6125.0
2024-09-12 15:00:00,424.03,425.46,424.03,425.13,11697.0,424.03,425.46,424.03,425.13,11697.0
2024-09-12 15:30:00,424.88,427.59,424.65,427.59,14026.0,424.88,427.59,424.65,427.59,14026.0
2024-09-13 09:30:00,428.38,428.54,426.84,427.66,4492.0,428.38,428.54,426.84,427.66,4492.0
2024-09-13 10:00:00,426.73,428.42,426.73,428.31,2528.0,426.73,428.42,426.73,428.31,2528.0
2024-09-13 10:30:00,428.31,428.88,427.63,428.52,4952.0,428.31,428.88,427.63,428.52,4952.0
2024-09-13 11:00:00,428.49,428.49,427.32,427.78,2293.0,428.49,428.49,427.32,427.78,2293.0
2024-09-13 11:30:00,428.0,429.69,427.99,429.21,2489.0,428.0,429.69,427.99,429.21,2489.0
2024-09-13 12:00:00,429.25,429.43,428.86,428.86,1051.0,429.25,429.43,428.86,428.86,1051.0
2024-09-13 12:30:00,428.41,429.01,428.41,428.94,500.0,428.41,429.01,428.41,428.94,500.0
2024-09-13 13:00:00,429.14,429.44,428.94,429.16,1348.0,429.14,429.44,428.94,429.16,1348.0
2024-09-13 13:30:00,429.05,429.19,428.46,428.46,1100.0,429.05,429.19,428.46,428.46,1100.0
2024-09-13 14:00:00,428.23,429.02,427.73,428.25,1179.0,428.23,429.02,427.73,428.25,1179.0
2024-09-13 14:30:00,427.84,428.3,427.55,427.76,1006.0,427.84,428.3,427.55,427.76,1006.0
2024-09-13 15:00:00,428.08,428.15,427.5,428.15,3502.0,428.08,428.15,427.5,428.15,3502.0
2024-09-13 15:30:00,428.32,429.02,427.73,427.75,13512.0,428.32,429.02,427.73,427.75,13512.0
2024-09-16 09:30:00,429.66,431.81,428.62,431.81,3176.0,429.66,431.81,428.62,431.81,3176.0
2024-09-16 10:00:00,432.0,432.31,430.62,430.89,4614.0,432.0,432.31,430.62,430.89,4614.0
2024-09-16 10:30:00,430.21,431.05,429.82,430.97,2560.0,430.21,431.05,429.82,430.97,2560.0
2024-09-16 11:00:00,430.06,430.25,428.74,428.74,1337.0,430.06,430.25,428.74,428.74,1337.0
2024-09-16 11:30:00,428.74,428.96,428.51,428.96,2298.0,428.74,428.96,428.51,428.96,2298.0
2024-09-16 12:00:00,428.87,428.87,427.98,428.55,1307.0,428.87,428.87,427.98,428.55,1307.0
2024-09-16 12:30:00,429.0,429.01,427.76,428.35,3459.0,429.0,429.01,427.76,428.35,3459.0
2024-09-16 13:00:00,428.1,428.54,428.1,428.54,2143.0,428.1,428.54,428.1,428.54,2143.0
2024-09-16 13:30:00,428.45,429.16,428.44,429.16,919.0,428.45,429.16,428.44,429.16,919.0
2024-09-16 14:00:00,428.88,428.88,428.11,428.41,766.0,428.88,428.88,428.11,428.41,766.0
2024-09-16 14:30:00,428.69,429.86,428.69,429.4,3330.0,428.69,429.86,428.69,429.4,3330.0
2024-09-16 15:00:00,428.54,428.54,427.77,428.02,1586.0,428.54,428.54,427.77,428.02,1586.0
2024-09-16 15:30:00,428.37,429.77,428.28,428.68,11022.0,428.37,429.77,428.28,428.68,11022.0
2024-09-17 09:30:00,429.14,430.94,427.72,428.2,9788.0,429.14,430.94,427.72,428.2,9788.0
2024-09-17 10:00:00,429.56,430.26,428.28,429.14,6263.0,429.56,430.26,428.28,429.14,6263.0
2024-09-17 10:30:00,429.17,431.25,428.85,430.58,9817.0,429.17,431.25,428.85,430.58,9817.0
2024-09-17 11:00:00,430.58,432.2,430.34,430.34,3489.0,430.58,432.2,430.34,430.34,3489.0
2024-09-17 11:30:00,430.3,431.08,430.3,430.62,1735.0,430.3,431.08,430.3,430.62,1735.0
2024-09-17 12:00:00,430.49,430.49,429.01,430.24,3526.0,430.49,430.49,429.01,430.24,3526.0
2024-09-17 12:30:00,429.86,430.23,427.24,427.24,1812.0,429.86,430.23,427.24,427.24,1812.0
2024-09-17 13:00:00,427.54,428.39,427.12,428.39,1977.0,427.54,428.39,427.12,428.39,1977.0
2024-09-17 13:30:00,428.39,428.39,426.88,427.69,2575.0,428.39,428.39,426.88,427.69,2575.0
2024-09-17 14:00:00,427.48,427.48,426.93,426.93,1531.0,427.48,427.48,426.93,426.93,1531.0
2024-09-17 14:30:00,426.87,427.45,426.32,427.44,3033.0,426.87,427.45,426.32,427.44,3033.0
2024-09-17 15:00:00,427.11,427.11,426.27,426.98,2844.0,427.11,427.11,426.27,426.98,2844.0
2024-09-17 15:30:00,426.89,429.14,426.89,429.14,14533.0,426.89,429.14,426.89,429.14,14533.0
2024-09-18 09:30:00,429.5,430.89,429.3,429.47,3100.0,429.5,430.89,429.3,429.47,3100.0
2024-09-18 10:00:00,430.28,430.51,428.89,429.2,5938.0,430.28,430.51,428.89,429.2,5938.0
2024-09-18 10:30:00,429.62,429.75,428.22,428.22,3932.0,429.62,429.75,428.22,428.22,3932.0
2024-09-18 11:00:00,428.1,429.69,428.09,429.69,2791.0,428.1,429.69,428.09,429.69,2791.0
2024-09-18 11:30:00,429.69,429.89,429.37,429.85,2300.0,429.69,429.89,429.37,429.85,2300.0
2024-09-18 12:00:00,429.61,429.61,428.6,428.6,1926.0,429.61,429.61,428.6,428.6,1926.0
2024-09-18 12:30:00,428.96,429.0,428.35,428.48,801.0,428.96,429.0,428.35,428.48,801.0
2024-09-18 13:00:00,428.37,428.54,427.09,427.46,2521.0,428.37,428.54,427.09,427.46,2521.0
2024-09-18 13:30:00,428.01,429.21,427.39,428.66,4214.0,428.01,429.21,427.39,428.66,4214.0
2024-09-18 14:00:00,428.26,432.78,428.12,432.0,3714.0,428.26,432.78,428.12,432.0,3714.0
2024-09-18 14:30:00,430.82,432.32,429.06,429.5,5829.0,430.82,432.32,429.06,429.5,5829.0
2024-09-18 15:00:00,428.65,430.48,428.06,429.43,4362.0,428.65,430.48,428.06,429.43,4362.0
2024-09-18 15:30:00,429.53,429.53,425.96,426.46,9176.0,429.53,429.53,425.96,426.46,9176.0
2024-09-19 09:30:00,432.0,433.25,427.24,429.06,10716.0,432.0,433.25,427.24,429.06,10716.0
2024-09-19 10:00:00,430.54,430.84,429.4,430.75,1889.0,430.54,430.84,429.4,430.75,1889.0
2024-09-19 10:30:00,430.75,432.45,430.54,430.79,6801.0,430.75,432.45,430.54,430.79,6801.0
2024-09-19 11:00:00,429.91,432.45,429.79,431.81,4179.0,429.91,432.45,429.79,431.81,4179.0
2024-09-19 11:30:00,432.75,433.6,431.94,432.3,6855.0,432.75,433.6,431.94,432.3,6855.0
2024-09-19 12:00:00,432.48,433.57,432.08,432.08,8326.0,432.48,433.57,432.08,432.08,8326.0
2024-09-19 12:30:00,432.81,432.82,432.35,432.6,900.0,432.81,432.82,432.35,432.6,900.0
2024-09-19 13:00:00,432.97,433.97,432.47,433.93,10134.0,432.97,433.97,432.47,433.93,10134.0
2024-09-19 13:30:00,433.94,436.0,433.62,435.99,3137.0,433.94,436.0,433.62,435.99,3137.0
2024-09-19 14:00:00,436.53,436.53,434.85,435.31,2319.0,436.53,436.53,434.85,435.31,2319.0
2024-09-19 14:30:00,435.92,436.27,435.38,435.66,5064.0,435.92,436.27,435.38,435.66,5064.0
2024-09-19 15:00:00,436.0,436.43,435.21,435.95,3984.0,436.0,436.43,435.21,435.95,3984.0
2024-09-19 15:30:00,436.14,437.45,435.86,437.06,32049.0,436.14,437.45,435.86,437.06,32049.0
2024-09-20 09:30:00,434.45,437.34,432.84,432.94,46720.0,434.45,437.34,432.84,432.94,46720.0
2024-09-20 10:00:00,432.67,433.79,431.71,431.71,6283.0,432.67,433.79,431.71,431.71,6283.0
2024-09-20 10:30:00,432.13,432.18,431.43,431.43,1140.0,432.13,432.18,431.43,431.43,1140.0
2024-09-20 11:00:00,430.99,430.99,429.93,430.24,2159.0,430.99,430.99,429.93,430.24,2159.0
2024-09-20 11:30:00,430.36,430.46,429.58,429.69,1785.0,430.36,430.46,429.58,429.69,1785.0
2024-09-20 12:00:00,429.79,430.2,429.55,430.19,7813.0,429.79,430.2,429.55,430.19,7813.0
2024-09-20 12:30:00,430.24,430.87,430.21,430.69,1445.0,430.24,430.87,430.21,430.69,1445.0
2024-09-20 13:00:00,430.97,431.63,430.97,431.49,1612.0,430.97,431.63,430.97,431.49,1612.0
2024-09-20 13:30:00,431.46,432.25,431.12,431.12,1759.0,431.46,432.25,431.12,431.12,1759.0
2024-09-20 14:00:00,430.81,430.81,429.19,429.48,3737.0,430.81,430.81,429.19,429.48,3737.0
2024-09-20 14:30:00,428.93,429.92,428.76,429.84,4530.0,428.93,429.92,428.76,429.84,4530.0
2024-09-20 15:00:00,429.92,431.16,429.52,431.0,13464.0,429.92,431.16,429.52,431.0,13464.0
2024-09-20 15:30:00,430.96,432.75,430.18,431.61,37968.0,430.96,432.75,430.18,431.61,37968.0
2024-09-23 09:30:00,432.48,433.3,430.0,432.01,2791.0,432.48,433.3,430.0,432.01,2791.0
2024-09-23 10:00:00,431.53,432.41,431.28,431.29,1409.0,431.53,432.41,431.28,431.29,1409.0
2024-09-23 10:30:00,432.36,432.42,431.22,431.4,1308.0,432.36,432.42,431.22,431.4,1308.0
2024-09-23 11:00:00,432.04,432.41,431.37,432.41,987.0,432.04,432.41,431.37,432.41,987.0
2024-09-23 11:30:00,432.61,432.63,431.84,431.84,875.0,432.61,432.63,431.84,431.84,875.0
2024-09-23 12:00:00,431.44,431.44,430.85,430.85,699.0,431.44,431.44,430.85,430.85,699.0
2024-09-23 12:30:00,431.37,431.37,430.81,430.81,1416.0,431.37,431.37,430.81,430.81,1416.0
2024-09-23 13:00:00,431.03,431.36,430.8,431.36,1000.0,431.03,431.36,430.8,431.36,1000.0
2024-09-23 13:30:00,431.58,431.58,431.26,431.38,805.0,431.58,431.58,431.26,431.38,805.0
2024-09-23 14:00:00,431.02,431.43,430.51,430.52,2151.0,431.02,431.43,430.51,430.52,2151.0
2024-09-23 14:30:00,430.52,431.26,430.2,431.26,3806.0,430.52,431.26,430.2,431.26,3806.0
2024-09-23 15:00:00,431.25,432.06,431.25,431.44,5329.0,431.25,432.06,431.25,431.44,5329.0
2024-09-23 15:30:00,431.43,432.74,431.42,432.63,18238.0,431.43,432.74,431.42,432.63,18238.0
2024-09-24 09:30:00,431.02,431.03,431.02,431.03,1305.0,431.02,431.03,431.02,431.03,1305.0
2024-09-24 10:00:00,430.98,433.88,430.01,433.87,29520.0,430.98,433.88,430.01,433.87,29520.0
2024-09-24 10:30:00,432.43,432.96,431.4,432.96,1012.0,432.43,432.96,431.4,432.96,1012.0
2024-09-24 11:00:00,432.73,432.74,432.0,432.0,718.0,432.73,432.74,432.0,432.0,718.0
2024-09-24 11:30:00,431.86,432.23,431.64,431.9,1524.0,431.86,432.23,431.64,431.9,1524.0
2024-09-24 12:00:00,431.79,432.33,431.79,432.3,901.0,431.79,432.33,431.79,432.3,901.0
2024-09-24 12:30:00,433.87,434.0,433.53,433.54,915.0,433.87,434.0,433.53,433.54,915.0
2024-09-24 13:00:00,433.38,433.44,433.08,433.08,875.0,433.38,433.44,433.08,433.08,875.0
2024-09-24 13:30:00,433.44,433.45,432.91,433.01,1006.0,433.44,433.45,432.91,433.01,1006.0
2024-09-24 14:00:00,433.05,433.31,433.04,433.21,418.0,433.05,433.31,433.04,433.21,418.0
2024-09-24 14:30:00,432.96,433.58,432.59,433.19,1400.0,432.96,433.58,432.59,433.19,1400.0
2024-09-24 15:00:00,433.5,433.82,433.5,433.54,723.0,433.5,433.82,433.5,433.54,723.0
2024-09-24 15:30:00,433.85,435.87,433.44,435.04,15223.0,433.85,435.87,433.44,435.04,15223.0
2024-09-25 09:30:00,436.04,436.04,433.1,433.74,1996.0,436.04,436.04,433.1,433.74,1996.0
2024-09-25 10:00:00,433.1,433.48,432.9,433.18,1400.0,433.1,433.48,432.9,433.18,1400.0
2024-09-25 10:30:00,433.65,433.7,432.85,433.61,2149.0,433.65,433.7,432.85,433.61,2149.0
2024-09-25 11:00:00,434.19,434.63,433.95,434.42,2449.0,434.19,434.63,433.95,434.42,2449.0
2024-09-25 11:30:00,433.6,433.93,432.92,433.39,1626.0,433.6,433.93,432.92,433.39,1626.0
2024-09-25 12:00:00,433.12,433.24,432.76,432.88,1500.0,433.12,433.24,432.76,432.88,1500.0
2024-09-25 12:30:00,432.75,432.84,432.31,432.84,2630.0,432.75,432.84,432.31,432.84,2630.0
2024-09-25 13:00:00,432.17,433.02,432.17,432.59,1620.0,432.17,433.02,432.17,432.59,1620.0
2024-09-25 13:30:00,432.64,433.1,432.41,433.1,3600.0,432.64,433.1,432.41,433.1,3600.0
2024-09-25 14:00:00,432.87,432.9,432.32,432.67,3488.0,432.87,432.9,432.32,432.67,3488.0
2024-09-25 14:30:00,432.62,432.87,432.58,432.86,3869.0,432.62,432.87,432.58,432.86,3869.0
2024-09-25 15:00:00,432.99,433.72,432.99,433.72,2166.0,432.99,433.72,432.99,433.72,2166.0
2024-09-25 15:30:00,433.43,434.04,433.15,433.62,8826.0,433.43,434.04,433.15,433.62,8826.0
2024-09-26 09:30:00,436.27,438.82,433.07,434.75,7312.0,436.27,438.82,433.07,434.75,7312.0
2024-09-26 10:00:00,436.27,436.98,434.48,436.06,3998.0,436.27,436.98,434.48,436.06,3998.0
2024-09-26 10:30:00,436.05,436.99,435.7,436.14,1740.0,436.05,436.99,435.7,436.14,1740.0
2024-09-26 11:00:00,436.5,436.91,436.25,436.25,1100.0,436.5,436.91,436.25,436.25,1100.0
2024-09-26 11:30:00,435.94,437.14,435.86,437.14,1301.0,435.94,437.14,435.86,437.14,1301.0
2024-09-26 12:00:00,436.6,436.79,436.14,436.57,1203.0,436.6,436.79,436.14,436.57,1203.0
2024-09-26 12:30:00,436.53,436.53,436.39,436.4,200.0,436.53,436.53,436.39,436.4,200.0
2024-09-26 13:00:00,436.52,436.66,436.0,436.51,2405.0,436.52,436.66,436.0,436.51,2405.0
2024-09-26 13:30:00,437.0,437.99,437.0,437.7,900.0,437.0,437.99,437.0,437.7,900.0
2024-09-26 14:00:00,437.41,437.41,436.36,436.56,1696.0,437.41,437.41,436.36,436.56,1696.0
2024-09-26 14:30:00,436.4,436.5,435.84,435.89,8207.0,436.4,436.5,435.84,435.89,8207.0
2024-09-26 15:00:00,436.08,436.31,435.86,436.0,10424.0,436.08,436.31,435.86,436.0,10424.0
2024-09-26 15:30:00,435.83,436.97,435.81,436.47,23861.0,435.83,436.97,435.81,436.47,23861.0
2024-09-27 09:30:00,438.38,438.8,434.77,435.71,25250.0,438.38,438.8,434.77,435.71,25250.0
2024-09-27 10:00:00,435.66,439.26,435.64,438.3,4873.0,435.66,439.26,435.64,438.3,4873.0
2024-09-27 10:30:00,438.29,438.68,437.29,438.59,2448.0,438.29,438.68,437.29,438.59,2448.0
2024-09-27 11:00:00,438.49,439.33,438.27,439.33,2828.0,438.49,439.33,438.27,439.33,2828.0
2024-09-27 11:30:00,439.58,439.81,437.94,438.2,2048.0,439.58,439.81,437.94,438.2,2048.0
2024-09-27 12:00:00,437.56,437.56,436.35,436.35,2312.0,437.56,437.56,436.35,436.35,2312.0
2024-09-27 12:30:00,436.35,436.64,435.78,436.3,1837.0,436.35,436.64,435.78,436.3,1837.0
2024-09-27 13:00:00,436.09,436.56,435.62,435.74,3697.0,436.09,436.56,435.62,435.74,3697.0
2024-09-27 13:30:00,435.57,436.53,435.15,436.08,1869.0,435.57,436.53,435.15,436.08,1869.0
2024-09-27 14:00:00,435.7,435.86,434.48,434.48,2037.0,435.7,435.86,434.48,434.48,2037.0
2024-09-27 14:30:00,433.5,435.24,433.49,434.82,2567.0,433.5,435.24,433.49,434.82,2567.0
2024-09-27 15:00:00,435.13,436.25,435.13,435.56,4657.0,435.13,436.25,435.13,435.56,4657.0
2024-09-27 15:30:00,435.86,436.2,435.3,435.3,16250.0,435.86,436.2,435.3,435.3,16250.0
2024-09-30 09:30:00,435.24,436.21,433.72,433.72,10723.0,435.24,436.21,433.72,433.72,10723.0
2024-09-30 10:00:00,434.69,434.82,434.36,434.36,2392.0,434.69,434.82,434.36,434.36,2392.0
2024-09-30 10:30:00,434.3,435.89,434.3,434.85,1284.0,434.3,435.89,434.3,434.85,1284.0
2024-09-30 11:00:00,434.02,434.52,434.02,434.12,600.0,434.02,434.52,434.02,434.12,600.0
2024-09-30 11:30:00,433.29,433.82,433.04,433.82,1550.0,433.29,433.82,433.04,433.82,1550.0
2024-09-30 12:00:00,433.66,433.73,433.65,433.65,315.0,433.66,433.73,433.65,433.65,315.0
2024-09-30 12:30:00,433.67,433.74,432.9,432.9,1113.0,433.67,433.74,432.9,432.9,1113.0
2024-09-30 13:00:00,432.77,433.75,432.77,433.57,2035.0,432.77,433.75,432.77,433.57,2035.0
2024-09-30 13:30:00,433.58,434.7,433.58,433.98,1387.0,433.58,434.7,433.58,433.98,1387.0
2024-09-30 14:00:00,433.08,433.41,432.04,432.79,1956.0,433.08,433.41,432.04,432.79,1956.0
2024-09-30 14:30:00,432.78,433.99,432.78,433.53,1932.0,432.78,433.99,432.78,433.53,1932.0
2024-09-30 15:00:00,433.82,434.44,433.39,434.44,2233.0,433.82,434.44,433.39,434.44,2233.0
2024-09-30 15:30:00,434.42,438.0,434.42,437.37,14241.0,434.42,438.0,434.42,437.37,14241.0
2024-10-01 09:30:00,438.29,438.29,432.26,436.73,8850.0,438.29,438.29,432.26,436.73,8850.0
2024-10-01 10:00:00,438.28,438.28,434.35,436.84,6373.0,438.28,438.28,434.35,436.84,6373.0
2024-10-01 10:30:00,436.15,437.9,436.14,437.39,1809.0,436.15,437.9,436.14,437.39,1809.0
2024-10-01 11:00:00,437.35,438.2,436.12,438.2,3470.0,437.35,438.2,436.12,438.2,3470.0
2024-10-01 11:30:00,438.48,439.26,438.27,439.09,8528.0,438.48,439.26,438.27,439.09,8528.0
2024-10-01 12:00:00,438.66,439.16,438.41,439.05,8818.0,438.66,439.16,438.41,439.05,8818.0
2024-10-01 12:30:00,439.17,440.75,439.03,439.39,9336.0,439.17,440.75,439.03,439.39,9336.0
2024-10-01 13:00:00,439.44,439.76,438.45,438.46,3858.0,439.44,439.76,438.45,438.46,3858.0
2024-10-01 13:30:00,439.46,439.46,438.33,439.22,1146.0,439.46,439.46,438.33,439.22,1146.0
2024-10-01 14:00:00,440.47,441.46,440.47,441.46,3300.0,440.47,441.46,440.47,441.46,3300.0
2024-10-01 14:30:00,441.74,442.03,441.38,441.99,3815.0,441.74,442.03,441.38,441.99,3815.0
2024-10-01 15:00:00,441.5,442.29,440.91,442.29,2231.0,441.5,442.29,440.91,442.29,2231.0
2024-10-01 15:30:00,441.68,441.68,439.34,439.51,13734.0,441.68,441.68,439.34,439.51,13734.0
2024-10-02 09:30:00,438.36,440.87,438.36,440.21,3335.0,438.36,440.87,438.36,440.21,3335.0
2024-10-02 10:00:00,441.04,441.04,438.79,438.87,3543.0,441.04,441.04,438.79,438.87,3543.0
2024-10-02 10:30:00,438.98,439.14,437.65,437.78,1718.0,438.98,439.14,437.65,437.78,1718.0
2024-10-02 11:00:00,438.6,440.13,438.39,438.4,1940.0,438.6,440.13,438.39,438.4,1940.0
2024-10-02 11:30:00,440.23,441.62,439.71,441.62,5363.0,440.23,441.62,439.71,441.62,5363.0
2024-10-02 12:00:00,441.3,442.52,441.21,442.52,4828.0,441.3,442.52,441.21,442.52,4828.0
2024-10-02 12:30:00,442.07,442.17,440.88,440.88,10345.0,442.07,442.17,440.88,440.88,10345.0
2024-10-02 13:00:00,440.69,442.65,440.52,442.44,8644.0,440.69,442.65,440.52,442.44,8644.0
2024-10-02 13:30:00,443.19,443.19,441.35,442.78,3417.0,443.19,443.19,441.35,442.78,3417.0
2024-10-02 14:00:00,442.99,443.35,441.49,441.83,3326.0,442.99,443.35,441.49,441.83,3326.0
2024-10-02 14:30:00,441.71,443.0,441.7,442.21,5180.0,441.71,443.0,441.7,442.21,5180.0
2024-10-02 15:00:00,442.03,442.69,441.97,442.22,5955.0,442.03,442.69,441.97,442.22,5955.0
2024-10-02 15:30:00,442.25,444.04,441.42,443.22,25758.0,442.25,444.04,441.42,443.22,25758.0
2024-10-03 09:30:00,443.17,443.17,439.0,439.0,4734.0,443.17,443.17,439.0,439.0,4734.0
2024-10-03 10:00:00,438.48,443.09,437.66,441.09,2388.0,438.48,443.09,437.66,441.09,2388.0
2024-10-03 10:30:00,441.65,441.65,439.09,439.18,1246.0,441.65,441.65,439.09,439.18,1246.0
2024-10-03 11:00:00,438.61,439.29,438.22,438.64,2457.0,438.61,439.29,438.22,438.64,2457.0
2024-10-03 11:30:00,439.34,440.8,439.13,440.3,16871.0,439.34,440.8,439.13,440.3,16871.0
2024-10-03 12:00:00,439.85,440.87,439.85,440.81,954.0,439.85,440.87,439.85,440.81,954.0
2024-10-03 12:30:00,440.24,440.24,439.19,439.48,1254.0,440.24,440.24,439.19,439.48,1254.0
2024-10-03 13:00:00,438.68,439.55,438.68,438.68,1105.0,438.68,439.55,438.68,438.68,1105.0
2024-10-03 13:30:00,439.23,439.23,438.43,439.01,904.0,439.23,439.23,438.43,439.01,904.0
2024-10-03 14:00:00,438.89,439.38,438.75,439.38,1581.0,438.89,439.38,438.75,439.38,1581.0
2024-10-03 14:30:00,439.49,439.49,438.51,438.83,1192.0,439.49,439.49,438.51,438.83,1192.0
2024-10-03 15:00:00,438.5,439.36,438.5,439.36,6787.0,438.5,439.36,438.5,439.36,6787.0
2024-10-03 15:30:00,439.05,439.77,438.28,439.28,12158.0,439.05,439.77,438.28,439.28,12158.0
2024-10-04 09:30:00,442.75,443.96,441.02,443.44,2527.0,442.75,443.96,441.02,443.44,2527.0
2024-10-04 10:00:00,441.88,444.15,441.83,442.91,2599.0,441.88,444.15,441.83,442.91,2599.0
2024-10-04 10:30:00,440.05,440.46,439.21,440.12,2121.0,440.05,440.46,439.21,440.12,2121.0
2024-10-04 11:00:00,440.12,440.88,438.81,439.71,1474.0,440.12,440.88,438.81,439.71,1474.0
2024-10-04 11:30:00,441.62,442.57,441.52,442.57,625.0,441.62,442.57,441.52,442.57,625.0
2024-10-04 12:00:00,442.36,442.44,441.06,441.48,1410.0,442.36,442.44,441.06,441.48,1410.0
2024-10-04 12:30:00,441.3,442.42,440.5,440.5,2530.0,441.3,442.42,440.5,440.5,2530.0
2024-10-04 13:00:00,440.37,440.45,439.74,439.74,1243.0,440.37,440.45,439.74,439.74,1243.0
2024-10-04 13:30:00,439.07,439.38,438.07,439.15,842.0,439.07,439.38,438.07,439.15,842.0
2024-10-04 14:00:00,438.56,439.0,437.99,438.67,3082.0,438.56,439.0,437.99,438.67,3082.0
2024-10-04 14:30:00,438.49,439.53,438.48,439.22,1186.0,438.49,439.53,438.48,439.22,1186.0
2024-10-04 15:00:00,438.74,440.14,438.46,439.98,3758.0,438.74,440.14,438.46,439.98,3758.0
2024-10-04 15:30:00,440.23,440.86,439.89,440.57,29577.0,440.23,440.86,439.89,440.57,29577.0
2024-10-07 09:30:00,438.16,438.22,438.16,438.22,1132.0,438.16,438.22,438.16,438.22,1132.0
2024-10-07 10:00:00,438.35,438.5,438.35,438.5,428.0,438.35,438.5,438.35,438.5,428.0
2024-10-07 10:30:00,438.72,438.72,437.14,437.31,1197.0,438.72,438.72,437.14,437.31,1197.0
2024-10-07 11:00:00,437.29,438.42,437.07,437.76,3057.0,437.29,438.42,437.07,437.76,3057.0
2024-10-07 11:30:00,438.39,438.39,438.06,438.06,400.0,438.39,438.39,438.06,438.06,400.0
2024-10-07 12:00:00,437.67,437.67,436.77,437.09,875.0,437.67,437.67,436.77,437.09,875.0
2024-10-07 12:30:00,436.78,437.39,436.78,437.39,800.0,436.78,437.39,436.78,437.39,800.0
2024-10-07 13:00:00,437.29,437.59,436.75,437.18,1474.0,437.29,437.59,436.75,437.18,1474.0
2024-10-07 13:30:00,436.23,436.23,434.73,435.07,1215.0,436.23,436.23,434.73,435.07,1215.0
2024-10-07 14:00:00,434.9,435.59,434.59,434.83,2008.0,434.9,435.59,434.59,434.83,2008.0
2024-10-07 14:30:00,434.34,434.53,433.42,434.11,3900.0,434.34,434.53,433.42,434.11,3900.0
2024-10-07 15:00:00,434.0,435.3,434.0,435.19,5792.0,434.0,435.3,434.0,435.19,5792.0
2024-10-07 15:30:00,435.17,437.51,434.8,436.63,28188.0,435.17,437.51,434.8,436.63,28188.0
2024-10-08 09:30:00,439.23,439.23,437.47,437.48,2336.0,439.23,439.23,437.47,437.48,2336.0
2024-10-08 10:00:00,437.48,438.55,436.95,437.01,5205.0,437.48,438.55,436.95,437.01,5205.0
2024-10-08 10:30:00,437.18,438.22,436.91,437.5,6144.0,437.18,438.22,436.91,437.5,6144.0
2024-10-08 11:00:00,437.74,439.58,437.62,439.48,8721.0,437.74,439.58,437.62,439.48,8721.0
2024-10-08 11:30:00,439.49,440.54,438.61,440.54,4604.0,439.49,440.54,438.61,440.54,4604.0
2024-10-08 12:00:00,440.9,442.4,440.9,442.4,1944.0,440.9,442.4,440.9,442.4,1944.0
2024-10-08 12:30:00,441.98,442.07,441.38,441.39,1282.0,441.98,442.07,441.38,441.39,1282.0
2024-10-08 13:00:00,441.0,441.67,440.98,441.67,953.0,441.0,441.67,440.98,441.67,953.0
2024-10-08 13:30:00,441.72,441.72,440.91,441.15,606.0,441.72,441.72,440.91,441.15,606.0
2024-10-08 14:00:00,440.77,440.77,439.8,439.99,1504.0,440.77,440.77,439.8,439.99,1504.0
2024-10-08 14:30:00,440.36,441.3,440.36,440.92,5810.0,440.36,441.3,440.36,440.92,5810.0
2024-10-08 15:00:00,440.6,441.03,440.33,441.03,1101.0,440.6,441.03,440.33,441.03,1101.0
2024-10-08 15:30:00,441.18,442.25,440.48,441.05,18388.0,441.18,442.25,440.48,441.05,18388.0
2024-10-09 09:30:00,441.25,443.78,441.25,443.3,1134.0,441.25,443.78,441.25,443.3,1134.0
2024-10-09 10:00:00,443.69,444.81,442.32,443.79,8015.0,443.69,444.81,442.32,443.79,8015.0
2024-10-09 10:30:00,443.75,445.23,443.2,444.69,7570.0,443.75,445.23,443.2,444.69,7570.0
2024-10-09 11:00:00,444.69,445.52,444.52,445.52,10172.0,444.69,445.52,444.52,445.52,10172.0
2024-10-09 11:30:00,445.9,448.01,445.9,447.35,2442.0,445.9,448.01,445.9,447.35,2442.0
2024-10-09 12:00:00,447.85,447.86,447.45,447.45,1125.0,447.85,447.86,447.45,447.45,1125.0
2024-10-09 12:30:00,447.0,447.71,447.0,447.18,3145.0,447.0,447.71,447.0,447.18,3145.0
2024-10-09 13:00:00,447.04,447.9,447.04,447.52,1468.0,447.04,447.9,447.04,447.52,1468.0
2024-10-09 13:30:00,447.39,447.45,445.55,446.07,2453.0,447.39,447.45,445.55,446.07,2453.0
2024-10-09 14:00:00,446.03,446.25,445.54,445.74,710.0,446.03,446.25,445.54,445.74,710.0
2024-10-09 14:30:00,445.92,446.33,445.39,446.31,3429.0,445.92,446.33,445.39,446.31,3429.0
2024-10-09 15:00:00,446.2,446.71,445.89,446.71,7106.0,446.2,446.71,445.89,446.71,7106.0
2024-10-09 15:30:00,446.58,447.54,445.49,445.5,15336.0,446.58,447.54,445.49,445.5,15336.0
2024-10-10 09:30:00,442.99,444.81,441.65,444.81,6721.0,442.99,444.81,441.65,444.81,6721.0
2024-10-10 10:00:00,445.46,446.64,444.49,445.28,2274.0,445.46,446.64,444.49,445.28,2274.0
2024-10-10 10:30:00,445.17,445.63,444.64,444.84,1920.0,445.17,445.63,444.64,444.84,1920.0
2024-10-10 11:00:00,444.23,445.59,444.22,445.59,1469.0,444.23,445.59,444.22,445.59,1469.0
2024-10-10 11:30:00,445.33,445.38,445.16,445.38,1006.0,445.33,445.38,445.16,445.38,1006.0
2024-10-10 12:00:00,445.61,445.75,445.33,445.34,2555.0,445.61,445.75,445.33,445.34,2555.0
2024-10-10 12:30:00,445.07,445.25,444.98,445.17,1900.0,445.07,445.25,444.98,445.17,1900.0
2024-10-10 13:00:00,445.2,446.33,445.15,446.12,2836.0,445.2,446.33,445.15,446.12,2836.0
2024-10-10 13:30:00,446.2,446.2,444.42,444.83,3174.0,446.2,446.2,444.42,444.83,3174.0
2024-10-10 14:00:00,444.96,445.07,444.59,444.59,1330.0,444.96,445.07,444.59,444.59,1330.0
2024-10-10 14:30:00,445.17,445.26,444.94,445.02,2993.0,445.17,445.26,444.94,445.02,2993.0
2024-10-10 15:00:00,445.09,445.4,445.0,445.13,1679.0,445.09,445.4,445.0,445.13,1679.0
2024-10-10 15:30:00,445.69,447.45,445.54,447.07,7804.0,445.69,447.45,445.54,447.07,7804.0
2024-10-11 09:30:00,446.6,449.97,445.13,448.45,5927.0,446.6,449.97,445.13,448.45,5927.0
2024-10-11 10:00:00,448.59,452.78,447.7,452.43,7645.0,448.59,452.78,447.7,452.43,7645.0
2024-10-11 10:30:00,451.96,451.97,450.46,450.92,6050.0,451.96,451.97,450.46,450.92,6050.0
2024-10-11 11:00:00,451.44,451.8,451.15,451.49,1529.0,451.44,451.8,451.15,451.49,1529.0
2024-10-11 11:30:00,451.99,452.94,451.96,452.26,3423.0,451.99,452.94,451.96,452.26,3423.0
2024-10-11 12:00:00,452.29,452.29,450.37,450.83,13417.0,452.29,452.29,450.37,450.83,13417.0
2024-10-11 12:30:00,450.7,452.16,450.65,451.67,2844.0,450.7,452.16,450.65,451.67,2844.0
2024-10-11 13:00:00,451.75,452.37,451.46,452.17,6757.0,451.75,452.37,451.46,452.17,6757.0
2024-10-11 13:30:00,452.02,452.72,452.01,452.41,3923.0,452.02,452.72,452.01,452.41,3923.0
2024-10-11 14:00:00,452.36,453.86,452.36,453.59,5062.0,452.36,453.86,452.36,453.59,5062.0
2024-10-11 14:30:00,453.86,453.86,452.09,452.51,9998.0,453.86,453.86,452.09,452.51,9998.0
2024-10-11 15:00:00,452.61,454.02,452.58,453.97,12211.0,452.61,454.02,452.58,453.97,12211.0
2024-10-11 15:30:00,453.97,455.69,453.76,454.3,42169.0,453.97,455.69,453.76,454.3,42169.0
2024-10-14 09:30:00,454.0,454.55,453.52,454.03,2480.0,454.0,454.55,453.52,454.03,2480.0
2024-10-14 10:00:00,454.03,454.03,452.53,452.53,1396.0,454.03,454.03,452.53,452.53,1396.0
2024-10-14 10:30:00,452.47,452.48,451.92,451.93,513.0,452.47,452.48,451.92,451.93,513.0
2024-10-14 11:00:00,451.92,453.39,451.91,453.01,1313.0,451.92,453.39,451.91,453.01,1313.0
2024-10-14 11:30:00,452.98,455.13,452.98,454.67,2722.0,452.98,455.13,452.98,454.67,2722.0
2024-10-14 12:00:00,454.94,455.34,454.8,454.85,2620.0,454.94,455.34,454.8,454.85,2620.0
2024-10-14 12:30:00,454.22,454.71,454.02,454.71,1599.0,454.22,454.71,454.02,454.71,1599.0
2024-10-14 13:00:00,454.32,454.56,453.91,454.56,2635.0,454.32,454.56,453.91,454.56,2635.0
2024-10-14 13:30:00,454.47,455.07,454.18,455.07,1203.0,454.47,455.07,454.18,455.07,1203.0
2024-10-14 14:00:00,454.77,455.51,454.5,454.77,7366.0,454.77,455.51,454.5,454.77,7366.0
2024-10-14 14:30:00,455.18,455.55,454.92,454.93,3425.0,455.18,455.55,454.92,454.93,3425.0
2024-10-14 15:00:00,454.49,454.81,453.87,454.66,2236.0,454.49,454.81,453.87,454.66,2236.0
2024-10-14 15:30:00,454.66,454.95,453.16,453.94,24186.0,454.66,454.95,453.16,453.94,24186.0
2024-10-15 09:30:00,455.92,456.78,455.1,456.09,13127.0,455.92,456.78,455.1,456.09,13127.0
2024-10-15 10:00:00,454.87,457.82,454.87,456.86,10941.0,454.87,457.82,454.87,456.86,10941.0
2024-10-15 10:30:00,456.0,458.15,455.67,456.29,13906.0,456.0,458.15,455.67,456.29,13906.0
2024-10-15 11:00:00,456.3,456.3,455.36,455.8,10502.0,456.3,456.3,455.36,455.8,10502.0
2024-10-15 11:30:00,455.8,456.69,453.79,456.08,16587.0,455.8,456.69,453.79,456.08,16587.0
2024-10-15 12:00:00,456.3,456.76,454.72,454.89,16268.0,456.3,456.76,454.72,454.89,16268.0
2024-10-15 12:30:00,454.86,454.98,453.01,453.89,2248.0,454.86,454.98,453.01,453.89,2248.0
2024-10-15 13:00:00,453.57,453.57,452.03,453.4,2505.0,453.57,453.57,452.03,453.4,2505.0
2024-10-15 13:30:00,452.58,453.57,452.58,453.18,2190.0,452.58,453.57,452.58,453.18,2190.0
2024-10-15 14:00:00,452.53,453.24,451.98,452.19,1600.0,452.53,453.24,451.98,452.19,1600.0
2024-10-15 14:30:00,451.94,452.14,451.06,451.2,3865.0,451.94,452.14,451.06,451.2,3865.0
2024-10-15 15:00:00,451.3,451.35,449.11,449.11,9479.0,451.3,451.35,449.11,449.11,9479.0
2024-10-15 15:30:00,449.58,450.66,448.94,450.55,33841.0,449.58,450.66,448.94,450.55,33841.0
2024-10-16 09:30:00,448.58,450.66,446.82,450.66,10252.0,448.58,450.66,446.82,450.66,10252.0
2024-10-16 10:00:00,450.14,450.15,448.4,448.41,2810.0,450.14,450.15,448.4,448.41,2810.0
2024-10-16 10:30:00,448.4,448.79,446.62,446.78,5387.0,448.4,448.79,446.62,446.78,5387.0
2024-10-16 11:00:00,446.55,447.71,446.31,446.31,2804.0,446.55,447.71,446.31,446.31,2804.0
2024-10-16 11:30:00,446.83,446.89,446.19,446.89,1202.0,446.83,446.89,446.19,446.89,1202.0
2024-10-16 12:00:00,446.56,446.85,445.73,445.73,3904.0,446.56,446.85,445.73,445.73,3904.0
2024-10-16 12:30:00,446.06,446.4,445.65,446.16,900.0,446.06,446.4,445.65,446.16,900.0
2024-10-16 13:00:00,446.22,446.22,444.69,444.79,5820.0,446.22,446.22,444.69,444.79,5820.0
2024-10-16 13:30:00,445.16,447.81,444.79,447.11,6255.0,445.16,447.81,444.79,447.11,6255.0
2024-10-16 14:00:00,447.17,447.4,446.51,447.4,6655.0,447.17,447.4,446.51,447.4,6655.0
2024-10-16 14:30:00,447.15,447.15,446.51,447.02,4982.0,447.15,447.15,446.51,447.02,4982.0
2024-10-16 15:00:00,447.0,447.0,444.6,445.5,25654.0,447.0,447.0,444.6,445.5,25654.0
2024-10-16 15:30:00,445.24,446.86,444.71,445.48,37662.0,445.24,446.86,444.71,445.48,37662.0
2024-10-17 09:30:00,446.84,448.45,446.27,447.86,3133.0,446.84,448.45,446.27,447.86,3133.0
2024-10-17 10:00:00,446.36,446.69,444.97,444.97,3455.0,446.36,446.69,444.97,444.97,3455.0
2024-10-17 10:30:00,445.01,447.39,445.01,446.85,5475.0,445.01,447.39,445.01,446.85,5475.0
2024-10-17 11:00:00,446.75,447.65,446.66,447.36,4491.0,446.75,447.65,446.66,447.36,4491.0
2024-10-17 11:30:00,447.8,448.13,447.3,448.13,6531.0,447.8,448.13,447.3,448.13,6531.0
2024-10-17 12:00:00,448.79,448.79,448.19,448.41,1218.0,448.79,448.79,448.19,448.41,1218.0
2024-10-17 12:30:00,448.68,449.35,448.68,449.28,900.0,448.68,449.35,448.68,449.28,900.0
2024-10-17 13:00:00,449.82,449.83,448.28,448.29,3551.0,449.82,449.83,448.28,448.29,3551.0
2024-10-17 13:30:00,448.23,448.23,448.23,448.23,863.0,448.23,448.23,448.23,448.23,863.0
2024-10-17 14:00:00,448.85,448.95,448.06,448.46,3010.0,448.85,448.95,448.06,448.46,3010.0
2024-10-17 14:30:00,448.58,448.59,447.04,447.24,3191.0,448.58,448.59,447.04,447.24,3191.0
2024-10-17 15:00:00,447.59,448.2,447.59,448.1,2457.0,447.59,448.2,447.59,448.1,2457.0
2024-10-17 15:30:00,447.87,448.93,447.8,448.86,9403.0,447.87,448.93,447.8,448.86,9403.0
2024-10-18 09:30:00,450.04,450.04,448.26,448.26,14967.0,450.04,450.04,448.26,448.26,14967.0
2024-10-18 10:00:00,448.75,450.68,448.49,449.55,9187.0,448.75,450.68,448.49,449.55,9187.0
2024-10-18 10:30:00,450.08,450.31,449.07,450.21,3511.0,450.08,450.31,449.07,450.21,3511.0
2024-10-18 11:00:00,450.2,450.88,450.13,450.13,3201.0,450.2,450.88,450.13,450.13,3201.0
2024-10-18 11:30:00,449.64,450.47,449.64,450.31,300.0,449.64,450.47,449.64,450.31,300.0
2024-10-18 12:00:00,450.62,451.32,450.36,451.32,1193.0,450.62,451.32,450.36,451.32,1193.0
2024-10-18 12:30:00,451.59,452.23,451.31,451.31,5582.0,451.59,452.23,451.31,451.31,5582.0
2024-10-18 13:00:00,450.99,451.13,449.0,450.61,14172.0,450.99,451.13,449.0,450.61,14172.0
2024-10-18 13:30:00,450.62,451.15,450.11,450.51,7358.0,450.62,451.15,450.11,450.51,7358.0
2024-10-18 14:00:00,450.52,452.02,450.38,451.26,7723.0,450.52,452.02,450.38,451.26,7723.0
2024-10-18 14:30:00,451.76,452.35,451.71,452.1,5638.0,451.76,452.35,451.71,452.1,5638.0
2024-10-18 15:00:00,451.92,452.22,451.16,451.16,5382.0,451.92,452.22,451.16,451.16,5382.0
2024-10-18 15:30:00,450.73,450.9,449.76,449.97,16860.0,450.73,450.9,449.76,449.97,16860.0
2024-10-21 09:30:00,449.56,453.3,449.56,452.54,5061.0,449.56,453.3,449.56,452.54,5061.0
2024-10-21 10:00:00,451.13,451.82,448.53,448.63,3350.0,451.13,451.82,448.53,448.63,3350.0
2024-10-21 10:30:00,448.13,449.26,447.56,448.34,1270.0,448.13,449.26,447.56,448.34,1270.0
2024-10-21 11:00:00,447.63,447.96,446.93,447.37,2144.0,447.63,447.96,446.93,447.37,2144.0
2024-10-21 11:30:00,447.37,448.65,447.36,448.24,4154.0,447.37,448.65,447.36,448.24,4154.0
2024-10-21 12:00:00,448.24,448.38,448.0,448.29,1393.0,448.24,448.38,448.0,448.29,1393.0
2024-10-21 12:30:00,448.3,449.3,448.14,449.3,3348.0,448.3,449.3,448.14,449.3,3348.0
2024-10-21 13:00:00,449.4,449.77,448.64,448.65,2318.0,449.4,449.77,448.64,448.65,2318.0
2024-10-21 13:30:00,448.24,448.64,447.19,447.46,6081.0,448.24,448.64,447.19,447.46,6081.0
2024-10-21 14:00:00,447.49,448.17,447.49,447.65,3644.0,447.49,448.17,447.49,447.65,3644.0
2024-10-21 14:30:00,447.65,447.68,446.42,446.45,5909.0,447.65,447.68,446.42,446.45,5909.0
2024-10-21 15:00:00,446.99,448.1,446.6,448.1,10233.0,446.99,448.1,446.6,448.1,10233.0
2024-10-21 15:30:00,448.1,448.1,445.96,447.24,18131.0,448.1,448.1,445.96,447.24,18131.0
2024-10-22 09:30:00,446.93,446.93,443.36,443.36,2330.0,446.93,446.93,443.36,443.36,2330.0
2024-10-22 10:00:00,444.62,444.62,442.45,443.64,1030.0,444.62,444.62,442.45,443.64,1030.0
2024-10-22 10:30:00,442.45,444.41,442.4,444.06,5428.0,442.45,444.41,442.4,444.06,5428.0
2024-10-22 11:00:00,443.94,444.86,443.76,444.86,5136.0,443.94,444.86,443.76,444.86,5136.0
2024-10-22 11:30:00,444.77,444.77,443.32,443.33,3750.0,444.77,444.77,443.32,443.33,3750.0
2024-10-22 12:00:00,443.34,443.63,443.14,443.3,3528.0,443.34,443.63,443.14,443.3,3528.0
2024-10-22 12:30:00,443.53,444.4,443.42,444.13,6333.0,443.53,444.4,443.42,444.13,6333.0
2024-10-22 13:00:00,444.25,444.25,443.76,443.76,1701.0,444.25,444.25,443.76,443.76,1701.0
2024-10-22 13:30:00,444.03,445.13,443.58,443.58,11020.0,444.03,445.13,443.58,443.58,11020.0
2024-10-22 14:00:00,443.96,444.79,443.51,443.52,2964.0,443.96,444.79,443.51,443.52,2964.0
2024-10-22 14:30:00,443.26,443.85,443.07,443.18,3063.0,443.26,443.85,443.07,443.18,3063.0
2024-10-22 15:00:00,443.2,444.39,443.18,443.93,7584.0,443.2,444.39,443.18,443.93,7584.0
2024-10-22 15:30:00,444.21,444.21,442.65,443.0,26150.0,444.21,444.21,442.65,443.0,26150.0
2024-10-23 09:30:00,445.89,460.97,445.89,455.29,22134.0,445.89,460.97,445.89,455.29,22134.0
2024-10-23 10:00:00,455.29,462.12,452.87,461.3,18244.0,455.29,462.12,452.87,461.3,18244.0
2024-10-23 10:30:00,463.16,463.94,457.72,457.72,15520.0,463.16,463.94,457.72,457.72,15520.0
2024-10-23 11:00:00,457.72,458.39,455.63,458.2,14637.0,457.72,458.39,455.63,458.2,14637.0
2024-10-23 11:30:00,458.2,463.15,458.15,463.15,19065.0,458.2,463.15,458.15,463.15,19065.0
2024-10-23 12:00:00,463.74,464.14,462.96,464.14,13099.0,463.74,464.14,462.96,464.14,13099.0
2024-10-23 12:30:00,463.62,466.41,462.39,465.55,16995.0,463.62,466.41,462.39,465.55,16995.0
2024-10-23 13:00:00,465.9,466.17,464.28,465.52,9268.0,465.9,466.17,464.28,465.52,9268.0
2024-10-23 13:30:00,464.93,467.73,464.71,466.7,10030.0,464.93,467.73,464.71,466.7,10030.0
2024-10-23 14:00:00,466.36,466.7,464.57,466.3,6831.0,466.36,466.7,464.57,466.3,6831.0
2024-10-23 14:30:00,466.46,468.17,465.93,467.9,11061.0,466.46,468.17,465.93,467.9,11061.0
2024-10-23 15:00:00,467.81,469.21,466.52,468.81,8332.0,467.81,469.21,466.52,468.81,8332.0
2024-10-23 15:30:00,468.55,470.84,468.32,470.09,43921.0,468.55,470.84,468.32,470.09,43921.0
2024-10-24 09:30:00,470.56,471.48,466.52,466.75,11450.0,470.56,471.48,466.52,466.75,11450.0
2024-10-24 10:00:00,467.4,472.62,467.4,472.62,3189.0,467.4,472.62,467.4,472.62,3189.0
2024-10-24 10:30:00,472.11,473.56,471.73,472.04,11922.0,472.11,473.56,471.73,472.04,11922.0
2024-10-24 11:00:00,472.07,472.07,469.91,470.29,5447.0,472.07,472.07,469.91,470.29,5447.0
2024-10-24 11:30:00,469.83,470.64,469.09,469.71,6204.0,469.83,470.64,469.09,469.71,6204.0
2024-10-24 12:00:00,469.73,470.21,468.54,470.21,3466.0,469.73,470.21,468.54,470.21,3466.0
2024-10-24 12:30:00,470.56,470.98,470.09,470.31,2660.0,470.56,470.98,470.09,470.31,2660.0
2024-10-24 13:00:00,470.44,472.22,470.08,471.81,11502.0,470.44,472.22,470.08,471.81,11502.0
2024-10-24 13:30:00,472.09,472.09,471.35,471.6,4401.0,472.09,472.09,471.35,471.6,4401.0
2024-10-24 14:00:00,471.83,472.25,471.68,472.0,3608.0,471.83,472.25,471.68,472.0,3608.0
2024-10-24 14:30:00,471.86,472.04,471.03,471.45,5593.0,471.86,472.04,471.03,471.45,5593.0
2024-10-24 15:00:00,471.44,472.25,471.43,471.88,4176.0,471.44,472.25,471.43,471.88,4176.0
2024-10-24 15:30:00,471.72,474.15,471.55,473.09,35569.0,471.72,474.15,471.55,473.09,35569.0
2024-10-25 09:30:00,475.73,475.73,472.07,472.69,4135.0,475.73,475.73,472.07,472.69,4135.0
2024-10-25 10:00:00,472.58,474.29,472.14,474.29,7233.0,472.58,474.29,472.14,474.29,7233.0
2024-10-25 10:30:00,474.08,474.83,473.6,473.66,6508.0,474.08,474.83,473.6,473.66,6508.0
2024-10-25 11:00:00,473.75,474.16,469.07,469.08,6785.0,473.75,474.16,469.07,469.08,6785.0
2024-10-25 11:30:00,468.99,469.83,468.86,469.42,1615.0,468.99,469.83,468.86,469.42,1615.0
2024-10-25 12:00:00,469.45,469.45,468.26,468.67,1466.0,469.45,469.45,468.26,468.67,1466.0
2024-10-25 12:30:00,468.5,468.79,467.46,467.54,2026.0,468.5,468.79,467.46,467.54,2026.0
2024-10-25 13:00:00,467.56,467.56,467.04,467.43,1200.0,467.56,467.56,467.04,467.43,1200.0
2024-10-25 13:30:00,467.11,467.26,465.87,467.26,4518.0,467.11,467.26,465.87,467.26,4518.0
2024-10-25 14:00:00,466.95,467.91,466.95,467.91,3227.0,466.95,467.91,466.95,467.91,3227.0
2024-10-25 14:30:00,468.33,468.9,468.12,468.66,3572.0,468.33,468.9,468.12,468.66,3572.0
2024-10-25 15:00:00,468.5,468.68,467.64,468.68,2450.0,468.5,468.68,467.64,468.68,2450.0
2024-10-25 15:30:00,468.73,469.79,468.18,469.18,17447.0,468.73,469.79,468.18,469.18,17447.0
2024-10-28 09:30:00,470.0,472.01,468.26,468.64,4115.0,470.0,472.01,468.26,468.64,4115.0
2024-10-28 10:00:00,468.83,469.19,468.42,469.18,616.0,468.83,469.19,468.42,469.18,616.0
2024-10-28 10:30:00,470.68,471.49,469.69,471.01,1106.0,470.68,471.49,469.69,471.01,1106.0
2024-10-28 11:00:00,470.68,470.95,469.19,469.47,2449.0,470.68,470.95,469.19,469.47,2449.0
2024-10-28 11:30:00,469.48,469.64,468.09,468.26,2454.0,469.48,469.64,468.09,468.26,2454.0
2024-10-28 12:00:00,468.63,470.02,468.62,470.02,2058.0,468.63,470.02,468.62,470.02,2058.0
2024-10-28 12:30:00,469.65,469.91,469.19,469.5,1609.0,469.65,469.91,469.19,469.5,1609.0
2024-10-28 13:00:00,469.13,469.29,468.26,469.05,2620.0,469.13,469.29,468.26,469.05,2620.0
2024-10-28 13:30:00,468.85,469.6,468.76,469.6,834.0,468.85,469.6,468.76,469.6,834.0
2024-10-28 14:00:00,469.63,469.64,467.94,468.28,3024.0,469.63,469.64,467.94,468.28,3024.0
2024-10-28 14:30:00,468.28,468.6,467.87,468.36,3414.0,468.28,468.6,467.87,468.36,3414.0
2024-10-28 15:00:00,468.17,469.31,468.17,469.13,9332.0,468.17,469.31,468.17,469.13,9332.0
2024-10-28 15:30:00,468.86,469.42,466.57,466.75,23615.0,468.86,469.42,466.57,466.75,23615.0
2024-10-29 09:30:00,466.17,466.17,462.34,464.32,5071.0,466.17,466.17,462.34,464.32,5071.0
2024-10-29 10:00:00,464.8,466.18,464.78,464.78,1584.0,464.8,466.18,464.78,464.78,1584.0
2024-10-29 10:30:00,463.99,464.82,463.99,464.42,2500.0,463.99,464.82,463.99,464.42,2500.0
2024-10-29 11:00:00,464.42,464.83,463.88,463.88,1156.0,464.42,464.83,463.88,463.88,1156.0
2024-10-29 11:30:00,464.45,465.14,464.25,464.25,2842.0,464.45,465.14,464.25,464.25,2842.0
2024-10-29 12:00:00,464.93,465.03,464.22,464.47,4931.0,464.93,465.03,464.22,464.47,4931.0
2024-10-29 12:30:00,463.48,464.06,463.48,463.89,1255.0,463.48,464.06,463.48,463.89,1255.0
2024-10-29 13:00:00,464.25,464.25,463.69,464.03,800.0,464.25,464.25,463.69,464.03,800.0
2024-10-29 13:30:00,463.76,463.76,463.37,463.41,731.0,463.76,463.76,463.37,463.41,731.0
2024-10-29 14:00:00,463.41,463.41,462.38,463.07,636.0,463.41,463.41,462.38,463.07,636.0
2024-10-29 14:30:00,463.25,464.18,463.25,464.08,3476.0,463.25,464.18,463.25,464.08,3476.0
2024-10-29 15:00:00,464.06,464.3,463.87,464.13,3320.0,464.06,464.3,463.87,464.13,3320.0
2024-10-29 15:30:00,463.85,464.86,463.55,463.81,15828.0,463.85,464.86,463.55,463.81,15828.0
2024-10-30 09:30:00,461.19,464.68,461.19,464.68,2411.0,461.19,464.68,461.19,464.68,2411.0
2024-10-30 10:00:00,465.32,465.32,463.52,463.87,2108.0,465.32,465.32,463.52,463.87,2108.0
2024-10-30 10:30:00,463.61,463.77,462.63,463.6,1853.0,463.61,463.77,462.63,463.6,1853.0
2024-10-30 11:00:00,463.6,463.73,462.67,463.31,1606.0,463.6,463.73,462.67,463.31,1606.0
2024-10-30 11:30:00,463.45,463.45,462.81,462.81,3443.0,463.45,463.45,462.81,462.81,3443.0
2024-10-30 12:00:00,462.67,462.69,462.35,462.37,634.0,462.67,462.69,462.35,462.37,634.0
2024-10-30 12:30:00,461.65,461.92,461.12,461.27,3307.0,461.65,461.92,461.12,461.27,3307.0
2024-10-30 13:00:00,461.15,461.58,461.07,461.07,1311.0,461.15,461.58,461.07,461.07,1311.0
2024-10-30 13:30:00,461.19,462.09,461.19,461.78,1204.0,461.19,462.09,461.19,461.78,1204.0
2024-10-30 14:00:00,462.03,462.76,462.03,462.55,2003.0,462.03,462.76,462.03,462.55,2003.0
2024-10-30 14:30:00,462.37,462.56,462.18,462.56,900.0,462.37,462.56,462.18,462.56,900.0
2024-10-30 15:00:00,462.31,462.55,461.19,461.2,3062.0,462.31,462.55,461.19,461.2,3062.0
2024-10-30 15:30:00,461.56,462.16,460.75,461.52,10653.0,461.56,462.16,460.75,461.52,10653.0
2024-10-31 09:30:00,460.0,462.26,459.22,461.28,4078.0,460.0,462.26,459.22,461.28,4078.0
2024-10-31 10:00:00,461.5,461.82,459.52,459.53,2089.0,461.5,461.82,459.52,459.53,2089.0
2024-10-31 10:30:00,459.33,460.96,459.22,459.64,5016.0,459.33,460.96,459.22,459.64,5016.0
2024-10-31 11:00:00,459.33,459.64,457.48,458.42,18405.0,459.33,459.64,457.48,458.42,18405.0
2024-10-31 11:30:00,457.76,459.36,456.68,458.29,1919.0,457.76,459.36,456.68,458.29,1919.0
2024-10-31 12:00:00,458.6,458.73,458.26,458.73,1103.0,458.6,458.73,458.26,458.73,1103.0
2024-10-31 12:30:00,458.53,458.79,458.37,458.52,1000.0,458.53,458.79,458.37,458.52,1000.0
2024-10-31 13:00:00,458.75,460.48,458.57,460.3,3045.0,458.75,460.48,458.57,460.3,3045.0
2024-10-31 13:30:00,459.86,459.86,459.29,459.8,900.0,459.86,459.86,459.29,459.8,900.0
2024-10-31 14:00:00,459.32,459.97,459.15,459.93,1584.0,459.32,459.97,459.15,459.93,1584.0
2024-10-31 14:30:00,459.58,459.61,458.9,459.18,2859.0,459.58,459.61,458.9,459.18,2859.0
2024-10-31 15:00:00,459.02,459.25,457.29,457.29,3452.0,459.02,459.25,457.29,457.29,3452.0
2024-10-31 15:30:00,457.28,457.47,455.28,455.32,29994.0,457.28,457.47,455.28,455.32,29994.0
2024-11-01 09:30:00,455.95,460.83,453.06,460.08,4214.0,455.95,460.83,453.06,460.08,4214.0
2024-11-01 10:00:00,460.12,460.71,459.03,460.6,4416.0,460.12,460.71,459.03,460.6,4416.0
2024-11-01 10:30:00,460.71,460.71,458.33,458.34,900.0,460.71,460.71,458.33,458.34,900.0
2024-11-01 11:00:00,458.39,459.61,458.39,459.61,2315.0,458.39,459.61,458.39,459.61,2315.0
2024-11-01 11:30:00,459.67,459.9,458.14,458.61,3046.0,459.67,459.9,458.14,458.61,3046.0
2024-11-01 12:00:00,458.89,458.89,458.34,458.34,1335.0,458.89,458.89,458.34,458.34,1335.0
2024-11-01 12:30:00,457.96,458.06,457.27,457.5,1680.0,457.96,458.06,457.27,457.5,1680.0
2024-11-01 13:00:00,457.58,457.83,457.31,457.61,900.0,457.58,457.83,457.31,457.61,900.0
2024-11-01 13:30:00,457.0,457.07,455.91,456.12,1200.0,457.0,457.07,455.91,456.12,1200.0
2024-11-01 14:00:00,455.96,457.31,455.38,456.97,1550.0,455.96,457.31,455.38,456.97,1550.0
2024-11-01 14:30:00,456.71,457.91,456.7,457.63,1468.0,456.71,457.91,456.7,457.63,1468.0
2024-11-01 15:00:00,457.68,457.68,456.54,457.6,7854.0,457.68,457.68,456.54,457.6,7854.0
2024-11-01 15:30:00,456.96,457.02,454.44,455.09,18499.0,456.96,457.02,454.44,455.09,18499.0
2024-11-04 09:30:00,457.06,458.87,455.0,458.87,3847.0,457.06,458.87,455.0,458.87,3847.0
2024-11-04 10:00:00,458.92,460.02,458.8,459.07,850.0,458.92,460.02,458.8,459.07,850.0
2024-11-04 10:30:00,459.51,459.51,457.1,457.1,1400.0,459.51,459.51,457.1,457.1,1400.0
2024-11-04 11:00:00,457.28,459.47,457.28,458.12,2084.0,457.28,459.47,457.28,458.12,2084.0
2024-11-04 11:30:00,457.17,457.17,456.25,457.11,899.0,457.17,457.17,456.25,457.11,899.0
2024-11-04 12:00:00,457.04,458.52,456.6,458.52,2301.0,457.04,458.52,456.6,458.52,2301.0
2024-11-04 12:30:00,458.47,458.51,457.48,457.48,2923.0,458.47,458.51,457.48,457.48,2923.0
2024-11-04 13:00:00,457.14,458.41,456.45,458.05,4106.0,457.14,458.41,456.45,458.05,4106.0
2024-11-04 13:30:00,458.05,458.64,457.42,457.43,4430.0,458.05,458.64,457.42,457.43,4430.0
2024-11-04 14:00:00,457.43,457.78,456.29,456.29,5583.0,457.43,457.78,456.29,456.29,5583.0
2024-11-04 14:30:00,456.16,457.43,456.13,457.02,7213.0,456.16,457.43,456.13,457.02,7213.0
2024-11-04 15:00:00,457.17,458.32,456.39,458.1,9582.0,457.17,458.32,456.39,458.1,9582.0
2024-11-04 15:30:00,458.15,458.33,457.1,457.76,19104.0,458.15,458.33,457.1,457.76,19104.0
2024-11-05 09:30:00,459.81,460.58,458.21,460.58,1909.0,459.81,460.58,458.21,460.58,1909.0
2024-11-05 10:00:00,461.12,461.12,459.57,460.47,2152.0,461.12,461.12,459.57,460.47,2152.0
2024-11-05 10:30:00,461.2,462.12,458.42,458.61,14740.0,461.2,462.12,458.42,458.61,14740.0
2024-11-05 11:00:00,459.28,461.34,458.84,459.51,2438.0,459.28,461.34,458.84,459.51,2438.0
2024-11-05 11:30:00,459.36,459.36,458.41,458.7,1323.0,459.36,459.36,458.41,458.7,1323.0
2024-11-05 12:00:00,458.58,459.25,458.57,458.84,2100.0,458.58,459.25,458.57,458.84,2100.0
2024-11-05 12:30:00,459.08,459.37,459.05,459.06,600.0,459.08,459.37,459.05,459.06,600.0
2024-11-05 13:00:00,459.06,459.33,458.24,458.24,1744.0,459.06,459.33,458.24,458.24,1744.0
2024-11-05 13:30:00,458.39,459.33,458.03,458.87,4616.0,458.39,459.33,458.03,458.87,4616.0
2024-11-05 14:00:00,459.05,460.1,458.87,459.51,3868.0,459.05,460.1,458.87,459.51,3868.0
2024-11-05 14:30:00,459.31,459.41,457.67,457.68,4576.0,459.31,459.41,457.67,457.68,4576.0
2024-11-05 15:00:00,458.0,459.62,458.0,459.56,3548.0,458.0,459.62,458.0,459.56,3548.0
2024-11-05 15:30:00,459.86,459.86,458.37,459.3,29169.0,459.86,459.86,458.37,459.3,29169.0
2024-11-06 09:30:00,474.06,483.52,473.88,475.79,27331.0,474.06,483.52,473.88,475.79,27331.0
2024-11-06 10:00:00,478.0,480.92,476.19,479.64,35290.0,478.0,480.92,476.19,479.64,35290.0
2024-11-06 10:30:00,478.71,479.57,475.7,478.4,2893.0,478.71,479.57,475.7,478.4,2893.0
2024-11-06 11:00:00,479.08,481.41,477.44,479.87,6710.0,479.08,481.41,477.44,479.87,6710.0
2024-11-06 11:30:00,479.44,479.46,475.6,477.65,5405.0,479.44,479.46,475.6,477.65,5405.0
2024-11-06 12:00:00,476.83,479.12,476.63,477.95,4891.0,476.83,479.12,476.63,477.95,4891.0
2024-11-06 12:30:00,476.91,480.0,476.54,477.54,3029.0,476.91,480.0,476.54,477.54,3029.0
2024-11-06 13:00:00,476.85,478.62,476.85,477.34,4422.0,476.85,478.62,476.85,477.34,4422.0
2024-11-06 13:30:00,477.22,477.38,475.83,476.24,2411.0,477.22,477.38,475.83,476.24,2411.0
2024-11-06 14:00:00,475.87,477.06,475.78,476.98,4557.0,475.87,477.06,475.78,476.98,4557.0
2024-11-06 14:30:00,476.69,478.12,476.69,478.05,4611.0,476.69,478.12,476.69,478.05,4611.0
2024-11-06 15:00:00,478.43,480.75,478.15,478.97,6804.0,478.43,480.75,478.15,478.97,6804.0
2024-11-06 15:30:00,479.2,481.38,478.4,480.49,23002.0,479.2,481.38,478.4,480.49,23002.0
2024-11-07 09:30:00,480.0,483.24,477.98,478.79,13714.0,480.0,483.24,477.98,478.79,13714.0
2024-11-07 10:00:00,478.6,479.7,477.79,479.12,9456.0,478.6,479.7,477.79,479.12,9456.0
2024-11-07 10:30:00,480.11,480.42,479.87,479.87,710.0,480.11,480.42,479.87,479.87,710.0
2024-11-07 11:00:00,480.48,480.81,479.5,479.5,2628.0,480.48,480.81,479.5,479.5,2628.0
2024-11-07 11:30:00,478.64,480.87,478.64,480.2,1974.0,478.64,480.87,478.64,480.2,1974.0
2024-11-07 12:00:00,479.96,481.27,479.96,481.25,1847.0,479.96,481.27,479.96,481.25,1847.0
2024-11-07 12:30:00,481.24,482.95,481.11,482.31,2741.0,481.24,482.95,481.11,482.31,2741.0
2024-11-07 13:00:00,482.62,482.62,481.17,481.43,6680.0,482.62,482.62,481.17,481.43,6680.0
2024-11-07 13:30:00,481.39,481.49,480.12,480.92,2080.0,481.39,481.49,480.12,480.92,2080.0
2024-11-07 14:00:00,480.56,480.8,480.04,480.72,1636.0,480.56,480.8,480.04,480.72,1636.0
2024-11-07 14:30:00,480.72,481.51,480.28,481.27,3798.0,480.72,481.51,480.28,481.27,3798.0
2024-11-07 15:00:00,481.4,482.06,481.11,481.85,2200.0,481.4,482.06,481.11,481.85,2200.0
2024-11-07 15:30:00,481.54,481.67,477.29,477.54,24831.0,481.54,481.67,477.29,477.54,24831.0
2024-11-08 09:30:00,479.78,484.42,479.35,484.28,37647.0,479.78,484.42,479.35,484.28,37647.0
2024-11-08 10:00:00,483.64,491.44,483.64,491.44,10017.0,483.64,491.44,483.64,491.44,10017.0
2024-11-08 10:30:00,491.13,492.0,488.96,490.67,16461.0,491.13,492.0,488.96,490.67,16461.0
2024-11-08 11:00:00,490.68,491.38,488.83,488.86,7622.0,490.68,491.38,488.83,488.86,7622.0
2024-11-08 11:30:00,488.77,488.77,486.69,486.83,6306.0,488.77,488.77,486.69,486.83,6306.0
2024-11-08 12:00:00,487.25,488.74,487.1,488.74,1769.0,487.25,488.74,487.1,488.74,1769.0
2024-11-08 12:30:00,488.94,489.11,488.03,488.34,3121.0,488.94,489.11,488.03,488.34,3121.0
2024-11-08 13:00:00,488.65,488.66,487.34,487.38,3173.0,488.65,488.66,487.34,487.38,3173.0
2024-11-08 13:30:00,487.72,489.17,487.67,488.55,4551.0,487.72,489.17,487.67,488.55,4551.0
2024-11-08 14:00:00,488.62,490.9,488.47,490.4,5981.0,488.62,490.9,488.47,490.4,5981.0
2024-11-08 14:30:00,490.82,491.83,490.68,491.55,8538.0,490.82,491.83,490.68,491.55,8538.0
2024-11-08 15:00:00,491.55,491.55,489.23,489.26,10020.0,491.55,491.55,489.23,489.26,10020.0
2024-11-08 15:30:00,489.93,489.93,488.0,489.19,27846.0,489.93,489.93,488.0,489.19,27846.0
2024-11-11 09:30:00,490.89,491.06,486.3,487.87,13615.0,490.89,491.06,486.3,487.87,13615.0
2024-11-11 10:00:00,486.61,487.08,484.16,484.19,2018.0,486.61,487.08,484.16,484.19,2018.0
2024-11-11 10:30:00,485.25,489.57,484.16,488.99,9716.0,485.25,489.57,484.16,488.99,9716.0
2024-11-11 11:00:00,489.51,489.62,488.15,488.47,3561.0,489.51,489.62,488.15,488.47,3561.0
2024-11-11 11:30:00,488.55,489.64,488.55,489.11,1152.0,488.55,489.64,488.55,489.11,1152.0
2024-11-11 12:00:00,489.19,489.19,488.61,488.69,2923.0,489.19,489.19,488.61,488.69,2923.0
2024-11-11 12:30:00,488.86,489.32,488.61,489.31,850.0,488.86,489.32,488.61,489.31,850.0
2024-11-11 13:00:00,489.31,489.32,488.4,488.66,1988.0,489.31,489.32,488.4,488.66,1988.0
2024-11-11 13:30:00,488.66,488.81,480.5,487.89,23884.0,488.66,488.81,480.5,487.89,23884.0
2024-11-11 14:00:00,487.64,488.58,486.69,487.53,3264.0,487.64,488.58,486.69,487.53,3264.0
2024-11-11 14:30:00,488.09,488.51,487.47,488.5,3802.0,488.09,488.51,487.47,488.5,3802.0
2024-11-11 15:00:00,488.82,488.82,486.9,487.64,7222.0,488.82,488.82,486.9,487.64,7222.0
2024-11-11 15:30:00,487.64,488.03,486.3,487.62,25914.0,487.64,488.03,486.3,487.62,25914.0
2024-11-12 09:30:00,487.84,488.76,487.82,488.28,2224.0,487.84,488.76,487.82,488.28,2224.0
2024-11-12 10:00:00,489.7,491.87,489.15,489.82,5675.0,489.7,491.87,489.15,489.82,5675.0
2024-11-12 10:30:00,489.5,490.45,489.06,489.28,8219.0,489.5,490.45,489.06,489.28,8219.0
2024-11-12 11:00:00,489.7,490.95,489.64,490.18,2412.0,489.7,490.95,489.64,490.18,2412.0
2024-11-12 11:30:00,490.59,490.59,488.52,488.52,4563.0,490.59,490.59,488.52,488.52,4563.0
2024-11-12 12:00:00,488.39,489.77,488.39,489.77,6163.0,488.39,489.77,488.39,489.77,6163.0
2024-11-12 12:30:00,489.3,489.46,487.77,487.78,1208.0,489.3,489.46,487.77,487.78,1208.0
2024-11-12 13:00:00,488.25,488.68,487.67,488.58,1646.0,488.25,488.68,487.67,488.58,1646.0
2024-11-12 13:30:00,488.85,490.12,488.83,490.05,1939.0,488.85,490.12,488.83,490.05,1939.0
2024-11-12 14:00:00,490.23,490.73,489.91,490.4,3603.0,490.23,490.73,489.91,490.4,3603.0
2024-11-12 14:30:00,490.2,490.43,489.81,490.11,1601.0,490.2,490.43,489.81,490.11,1601.0
2024-11-12 15:00:00,489.72,489.93,488.79,488.85,4272.0,489.72,489.93,488.79,488.85,4272.0
2024-11-12 15:30:00,488.78,489.14,487.69,487.81,16788.0,488.78,489.14,487.69,487.81,16788.0
2024-11-13 09:30:00,486.76,488.13,484.53,486.33,4422.0,486.76,488.13,484.53,486.33,4422.0
2024-11-13 10:00:00,486.33,486.73,485.06,485.71,4444.0,486.33,486.73,485.06,485.71,4444.0
2024-11-13 10:30:00,486.47,487.64,486.27,487.57,5976.0,486.47,487.64,486.27,487.57,5976.0
2024-11-13 11:00:00,487.78,491.85,487.5,488.83,11245.0,487.78,491.85,487.5,488.83,11245.0
2024-11-13 11:30:00,490.04,491.1,488.83,488.83,9394.0,490.04,491.1,488.83,488.83,9394.0
2024-11-13 12:00:00,489.07,489.42,486.78,486.78,3929.0,489.07,489.42,486.78,486.78,3929.0
2024-11-13 12:30:00,487.0,488.64,486.8,488.64,4217.0,487.0,488.64,486.8,488.64,4217.0
2024-11-13 13:00:00,488.25,488.36,486.15,486.15,1773.0,488.25,488.36,486.15,486.15,1773.0
2024-11-13 13:30:00,486.8,486.8,485.5,486.25,3209.0,486.8,486.8,485.5,486.25,3209.0
2024-11-13 14:00:00,486.7,487.46,486.3,486.3,3404.0,486.7,487.46,486.3,486.3,3404.0
2024-11-13 14:30:00,486.55,486.61,485.64,486.14,3144.0,486.55,486.61,485.64,486.14,3144.0
2024-11-13 15:00:00,485.89,486.83,485.44,486.7,3899.0,485.89,486.83,485.44,486.7,3899.0
2024-11-13 15:30:00,486.5,486.81,485.68,486.72,15964.0,486.5,486.81,485.68,486.72,15964.0
2024-11-14 09:30:00,485.82,486.46,482.7,482.7,5715.0,485.82,486.46,482.7,482.7,5715.0
2024-11-14 10:00:00,484.56,484.57,480.34,483.19,4177.0,484.56,484.57,480.34,483.19,4177.0
2024-11-14 10:30:00,481.58,482.36,480.46,480.46,1919.0,481.58,482.36,480.46,480.46,1919.0
2024-11-14 11:00:00,480.17,481.14,479.42,479.68,10908.0,480.17,481.14,479.42,479.68,10908.0
2024-11-14 11:30:00,479.68,479.7,476.63,476.91,7932.0,479.68,479.7,476.63,476.91,7932.0
2024-11-14 12:00:00,476.91,477.3,475.81,476.08,6327.0,476.91,477.3,475.81,476.08,6327.0
2024-11-14 12:30:00,476.11,478.37,475.62,477.84,10026.0,476.11,478.37,475.62,477.84,10026.0
2024-11-14 13:00:00,477.85,479.72,477.85,479.72,7635.0,477.85,479.72,477.85,479.72,7635.0
2024-11-14 13:30:00,479.68,479.68,478.43,478.44,4171.0,479.68,479.68,478.43,478.44,4171.0
2024-11-14 14:00:00,478.7,478.91,478.08,478.52,2190.0,478.7,478.91,478.08,478.52,2190.0
2024-11-14 14:30:00,478.52,478.53,477.68,477.73,3160.0,478.52,478.53,477.68,477.73,3160.0
2024-11-14 15:00:00,477.62,477.67,475.51,477.39,4752.0,477.62,477.67,475.51,477.39,4752.0
2024-11-14 15:30:00,477.22,477.39,475.5,476.59,18085.0,477.22,477.39,475.5,476.59,18085.0
2024-11-15 09:30:00,472.6,475.95,468.87,473.75,15729.0,472.6,475.95,468.87,473.75,15729.0
2024-11-15 10:00:00,473.11,473.63,470.15,471.15,11240.0,473.11,473.63,470.15,471.15,11240.0
2024-11-15 10:30:00,471.02,471.02,468.63,468.63,1645.0,471.02,471.02,468.63,468.63,1645.0
2024-11-15 11:00:00,469.92,472.24,469.68,472.24,5152.0,469.92,472.24,469.68,472.24,5152.0
2024-11-15 11:30:00,472.46,472.66,469.4,471.51,2833.0,472.46,472.66,469.4,471.51,2833.0
2024-11-15 12:00:00,471.86,471.97,470.92,470.92,25700.0,471.86,471.97,470.92,470.92,25700.0
2024-11-15 12:30:00,470.34,471.71,470.25,471.71,1415.0,470.34,471.71,470.25,471.71,1415.0
2024-11-15 13:00:00,471.66,471.96,471.09,471.21,1196.0,471.66,471.96,471.09,471.21,1196.0
2024-11-15 13:30:00,470.48,470.48,469.77,469.84,1000.0,470.48,470.48,469.77,469.84,1000.0
2024-11-15 14:00:00,469.8,470.61,469.4,470.19,3329.0,469.8,470.61,469.4,470.19,3329.0
2024-11-15 14:30:00,470.15,471.14,469.56,469.71,2893.0,470.15,471.14,469.56,469.71,2893.0
2024-11-15 15:00:00,469.36,470.23,468.91,469.37,5799.0,469.36,470.23,468.91,469.37,5799.0
2024-11-15 15:30:00,469.26,471.01,468.76,470.15,38245.0,469.26,471.01,468.76,470.15,38245.0
2024-11-18 09:30:00,471.85,473.38,469.94,470.88,6514.0,471.85,473.38,469.94,470.88,6514.0
2024-11-18 10:00:00,471.43,471.45,469.26,470.61,1721.0,471.43,471.45,469.26,470.61,1721.0
2024-11-18 10:30:00,469.95,469.95,469.76,469.77,600.0,469.95,469.95,469.76,469.77,600.0
2024-11-18 11:00:00,469.89,470.27,469.42,469.93,1671.0,469.89,470.27,469.42,469.93,1671.0
2024-11-18 11:30:00,469.93,470.16,469.18,469.18,10737.0,469.93,470.16,469.18,469.18,10737.0
2024-11-18 12:00:00,468.56,469.19,467.48,469.19,1614.0,468.56,469.19,467.48,469.19,1614.0
2024-11-18 12:30:00,469.1,470.15,468.08,469.4,7202.0,469.1,470.15,468.08,469.4,7202.0
2024-11-18 13:00:00,469.25,469.26,466.82,466.86,1491.0,469.25,469.26,466.82,466.86,1491.0
2024-11-18 13:30:00,466.82,467.43,466.38,467.14,4945.0,466.82,467.43,466.38,467.14,4945.0
2024-11-18 14:00:00,467.07,467.07,465.66,465.81,2013.0,467.07,467.07,465.66,465.81,2013.0
2024-11-18 14:30:00,465.46,466.67,465.37,466.52,4412.0,465.46,466.67,465.37,466.52,4412.0
2024-11-18 15:00:00,466.17,466.7,465.53,465.78,12653.0,466.17,466.7,465.53,465.78,12653.0
2024-11-18 15:30:00,465.69,466.2,465.15,466.17,25151.0,465.69,466.2,465.15,466.17,25151.0
2024-11-19 09:30:00,461.0,464.62,458.89,464.62,9239.0,461.0,464.62,458.89,464.62,9239.0
2024-11-19 10:00:00,463.84,465.45,463.43,464.65,3046.0,463.84,465.45,463.43,464.65,3046.0
2024-11-19 10:30:00,465.41,467.05,465.41,467.05,2700.0,465.41,467.05,465.41,467.05,2700.0
2024-11-19 11:00:00,467.14,469.2,467.14,469.0,1511.0,467.14,469.2,467.14,469.0,1511.0
2024-11-19 11:30:00,469.0,469.0,467.79,468.55,2780.0,469.0,469.0,467.79,468.55,2780.0
2024-11-19 12:00:00,468.08,469.17,468.0,468.78,2799.0,468.08,469.17,468.0,468.78,2799.0
2024-11-19 12:30:00,469.16,469.85,467.85,467.86,5496.0,469.16,469.85,467.85,467.86,5496.0
2024-11-19 13:00:00,467.81,467.82,466.57,467.03,1422.0,467.81,467.82,466.57,467.03,1422.0
2024-11-19 13:30:00,467.41,467.52,466.5,467.36,13382.0,467.41,467.52,466.5,467.36,13382.0
2024-11-19 14:00:00,467.43,467.43,466.74,466.97,2718.0,467.43,467.43,466.74,466.97,2718.0
2024-11-19 14:30:00,466.62,466.62,465.29,466.05,3816.0,466.62,466.62,465.29,466.05,3816.0
2024-11-19 15:00:00,465.79,465.83,464.86,465.13,4480.0,465.79,465.83,464.86,465.13,4480.0
2024-11-19 15:30:00,464.86,466.4,464.31,464.82,22180.0,464.86,466.4,464.31,464.82,22180.0
2024-11-20 09:30:00,467.28,467.28,464.88,465.83,11884.0,467.28,467.28,464.88,465.83,11884.0
2024-11-20 10:00:00,465.83,465.83,463.16,464.41,2647.0,465.83,465.83,463.16,464.41,2647.0
2024-11-20 10:30:00,463.85,464.51,462.74,464.38,2300.0,463.85,464.51,462.74,464.38,2300.0
2024-11-20 11:00:00,464.44,464.44,462.66,463.03,5601.0,464.44,464.44,462.66,463.03,5601.0
2024-11-20 11:30:00,463.11,465.07,463.11,465.06,1604.0,463.11,465.07,463.11,465.06,1604.0
2024-11-20 12:00:00,465.16,465.4,464.05,464.06,3528.0,465.16,465.4,464.05,464.06,3528.0
2024-11-20 12:30:00,464.79,465.55,464.4,464.4,6645.0,464.79,465.55,464.4,464.4,6645.0
2024-11-20 13:00:00,464.13,464.55,464.04,464.55,2400.0,464.13,464.55,464.04,464.55,2400.0
2024-11-20 13:30:00,465.09,465.38,464.49,465.04,8524.0,465.09,465.38,464.49,465.04,8524.0
2024-11-20 14:00:00,465.28,466.52,464.51,466.52,8944.0,465.28,466.52,464.51,466.52,8944.0
2024-11-20 14:30:00,466.55,468.71,466.55,467.48,11672.0,466.55,468.71,466.55,467.48,11672.0
2024-11-20 15:00:00,467.03,468.7,467.02,468.57,7589.0,467.03,468.7,467.02,468.57,7589.0
2024-11-20 15:30:00,468.57,470.77,468.57,470.64,25682.0,468.57,470.77,468.57,470.64,25682.0
2024-11-21 09:30:00,472.61,476.2,471.67,475.79,5798.0,472.61,476.2,471.67,475.79,5798.0
2024-11-21 10:00:00,475.95,480.0,475.94,478.5,7402.0,475.95,480.0,475.94,478.5,7402.0
2024-11-21 10:30:00,478.68,480.85,478.36,480.85,3339.0,478.68,480.85,478.36,480.85,3339.0
2024-11-21 11:00:00,480.9,480.9,478.42,479.0,3741.0,480.9,480.9,478.42,479.0,3741.0
2024-11-21 11:30:00,479.89,480.15,477.37,478.16,8577.0,479.89,480.15,477.37,478.16,8577.0
2024-11-21 12:00:00,478.24,478.24,476.8,477.92,5592.0,478.24,478.24,476.8,477.92,5592.0
2024-11-21 12:30:00,478.33,479.5,477.81,478.75,2738.0,478.33,479.5,477.81,478.75,2738.0
2024-11-21 13:00:00,478.97,480.32,478.86,479.85,1903.0,478.97,480.32,478.86,479.85,1903.0
2024-11-21 13:30:00,479.98,480.3,479.46,480.3,6366.0,479.98,480.3,479.46,480.3,6366.0
2024-11-21 14:00:00,480.22,481.05,479.85,481.04,2914.0,480.22,481.05,479.85,481.04,2914.0
2024-11-21 14:30:00,481.25,481.41,479.99,480.85,9276.0,481.25,481.41,479.99,480.85,9276.0
2024-11-21 15:00:00,480.92,481.84,480.55,481.3,7225.0,480.92,481.84,480.55,481.3,7225.0
2024-11-21 15:30:00,481.3,481.34,479.65,480.22,31669.0,481.3,481.34,479.65,480.22,31669.0
2024-11-22 09:30:00,483.12,483.99,482.61,483.06,5857.0,483.12,483.99,482.61,483.06,5857.0
2024-11-22 10:00:00,483.06,485.0,482.14,483.23,10170.0,483.06,485.0,482.14,483.23,10170.0
2024-11-22 10:30:00,483.8,485.91,483.37,485.91,3673.0,483.8,485.91,483.37,485.91,3673.0
2024-11-22 11:00:00,485.91,486.03,484.42,485.06,7492.0,485.91,486.03,484.42,485.06,7492.0
2024-11-22 11:30:00,484.52,486.13,484.52,486.13,3982.0,484.52,486.13,484.52,486.13,3982.0
2024-11-22 12:00:00,485.43,486.16,483.92,486.16,4133.0,485.43,486.16,483.92,486.16,4133.0
2024-11-22 12:30:00,485.03,485.26,483.54,484.74,2819.0,485.03,485.26,483.54,484.74,2819.0
2024-11-22 13:00:00,485.19,485.41,484.28,484.28,2418.0,485.19,485.41,484.28,484.28,2418.0
2024-11-22 13:30:00,484.08,484.18,482.82,482.82,2374.0,484.08,484.18,482.82,482.82,2374.0
2024-11-22 14:00:00,482.83,482.87,482.01,482.31,3353.0,482.83,482.87,482.01,482.31,3353.0
2024-11-22 14:30:00,482.06,482.82,482.01,482.81,4157.0,482.06,482.82,482.01,482.81,4157.0
2024-11-22 15:00:00,482.43,484.07,482.22,483.52,10171.0,482.43,484.07,482.22,483.52,10171.0
2024-11-22 15:30:00,483.52,484.42,482.27,483.69,19464.0,483.52,484.42,482.27,483.69,19464.0
2024-11-25 09:30:00,485.33,485.68,481.0,482.4,6668.0,485.33,485.68,481.0,482.4,6668.0
2024-11-25 10:00:00,482.12,482.59,480.25,482.04,6859.0,482.12,482.59,480.25,482.04,6859.0
2024-11-25 10:30:00,481.52,481.52,479.45,479.5,3394.0,481.52,481.52,479.45,479.5,3394.0
2024-11-25 11:00:00,479.04,480.29,477.6,477.6,2740.0,479.04,480.29,477.6,477.6,2740.0
2024-11-25 11:30:00,478.06,478.07,475.81,476.82,5900.0,478.06,478.07,475.81,476.82,5900.0
2024-11-25 12:00:00,476.8,477.97,475.83,475.83,2824.0,476.8,477.97,475.83,475.83,2824.0
2024-11-25 12:30:00,476.41,478.89,475.7,478.39,10507.0,476.41,478.89,475.7,478.39,10507.0
2024-11-25 13:00:00,478.68,480.79,478.67,480.23,3067.0,478.68,480.79,478.67,480.23,3067.0
2024-11-25 13:30:00,479.81,480.58,479.64,480.1,5283.0,479.81,480.58,479.64,480.1,5283.0
2024-11-25 14:00:00,480.0,480.0,477.89,479.18,5602.0,480.0,480.0,477.89,479.18,5602.0
2024-11-25 14:30:00,479.25,479.67,478.39,478.44,3189.0,479.25,479.67,478.39,478.44,3189.0
2024-11-25 15:00:00,478.04,478.22,477.08,477.87,6121.0,478.04,478.22,477.08,477.87,6121.0
2024-11-25 15:30:00,478.4,478.86,476.31,477.44,35520.0,478.4,478.86,476.31,477.44,35520.0
2024-11-26 09:30:00,477.9,483.11,477.9,480.8,3564.0,477.9,483.11,477.9,480.8,3564.0
2024-11-26 10:00:00,480.96,480.96,477.04,478.84,2864.0,480.96,480.96,477.04,478.84,2864.0
2024-11-26 10:30:00,479.76,480.05,477.79,478.77,1000.0,479.76,480.05,477.79,478.77,1000.0
2024-11-26 11:00:00,477.76,478.57,477.45,478.39,1401.0,477.76,478.57,477.45,478.39,1401.0
2024-11-26 11:30:00,479.39,479.41,478.08,478.53,1304.0,479.39,479.41,478.08,478.53,1304.0
2024-11-26 12:00:00,478.13,478.13,476.0,476.66,2156.0,478.13,478.13,476.0,476.66,2156.0
2024-11-26 12:30:00,477.21,477.6,476.34,477.03,1471.0,477.21,477.6,476.34,477.03,1471.0
2024-11-26 13:00:00,477.49,477.6,476.79,476.79,1698.0,477.49,477.6,476.79,476.79,1698.0
2024-11-26 13:30:00,477.26,477.77,476.42,477.77,730.0,477.26,477.77,476.42,477.77,730.0
2024-11-26 14:00:00,477.25,478.39,477.03,478.11,2530.0,477.25,478.39,477.03,478.11,2530.0
2024-11-26 14:30:00,478.21,478.21,477.35,477.63,1572.0,478.21,478.21,477.35,477.63,1572.0
2024-11-26 15:00:00,477.47,478.4,476.88,478.0,1081.0,477.47,478.4,476.88,478.0,1081.0
2024-11-26 15:30:00,478.43,479.86,478.21,479.24,13217.0,478.43,479.86,478.21,479.24,13217.0
2024-11-27 09:30:00,479.41,481.83,478.33,481.83,1786.0,479.41,481.83,478.33,481.83,1786.0
2024-11-27 10:00:00,482.41,483.44,481.07,482.54,7035.0,482.41,483.44,481.07,482.54,7035.0
2024-11-27 10:30:00,482.33,483.37,481.38,482.55,3820.0,482.33,483.37,481.38,482.55,3820.0
2024-11-27 11:00:00,482.55,485.47,482.55,484.57,13910.0,482.55,485.47,482.55,484.57,13910.0
2024-11-27 11:30:00,483.43,484.91,483.4,483.85,4131.0,483.43,484.91,483.4,483.85,4131.0
2024-11-27 12:00:00,484.43,485.57,483.54,485.56,3910.0,484.43,485.57,483.54,485.56,3910.0
2024-11-27 12:30:00,485.71,485.71,483.83,483.85,1000.0,485.71,485.71,483.83,483.85,1000.0
2024-11-27 13:00:00,483.99,484.46,483.99,484.11,779.0,483.99,484.46,483.99,484.11,779.0
2024-11-27 13:30:00,484.47,484.77,484.12,484.12,967.0,484.47,484.77,484.12,484.12,967.0
2024-11-27 14:00:00,483.63,484.76,483.63,484.45,516.0,483.63,484.76,483.63,484.45,516.0
2024-11-27 14:30:00,483.96,484.62,483.71,484.08,1830.0,483.96,484.62,483.71,484.08,1830.0
2024-11-27 15:00:00,484.09,485.17,483.81,484.92,1623.0,484.09,485.17,483.81,484.92,1623.0
2024-11-27 15:30:00,484.66,486.5,484.66,485.92,11470.0,484.66,486.5,484.66,485.92,11470.0
2024-11-29 09:30:00,486.98,488.76,485.29,485.42,5078.0,486.98,488.76,485.29,485.42,5078.0
2024-11-29 10:00:00,487.55,488.02,485.02,486.59,7537.0,487.55,488.02,485.02,486.59,7537.0
2024-11-29 10:30:00,487.48,487.92,486.28,486.54,7593.0,487.48,487.92,486.28,486.54,7593.0
2024-11-29 11:00:00,486.12,486.68,484.67,486.49,11068.0,486.12,486.68,484.67,486.49,11068.0
2024-11-29 11:30:00,486.72,487.44,485.97,487.33,2480.0,486.72,487.44,485.97,487.33,2480.0
2024-11-29 12:00:00,486.58,487.28,486.44,486.72,3139.0,486.58,487.28,486.44,486.72,3139.0
2024-11-29 12:30:00,487.06,487.72,485.22,486.2,9235.0,487.06,487.72,485.22,486.2,9235.0
2024-12-02 09:30:00,485.46,485.46,480.71,481.67,4917.0,485.46,485.46,480.71,481.67,4917.0
2024-12-02 10:00:00,481.65,484.11,481.37,482.73,1656.0,481.65,484.11,481.37,482.73,1656.0
2024-12-02 10:30:00,483.14,483.83,482.6,483.83,2968.0,483.14,483.83,482.6,483.83,2968.0
2024-12-02 11:00:00,483.25,483.26,482.11,482.32,2731.0,483.25,483.26,482.11,482.32,2731.0
2024-12-02 11:30:00,482.32,484.18,481.68,481.73,8521.0,482.32,484.18,481.68,481.73,8521.0
2024-12-02 12:00:00,481.89,481.89,479.95,480.71,3909.0,481.89,481.89,479.95,480.71,3909.0
2024-12-02 12:30:00,480.69,481.0,479.92,480.88,1107.0,480.69,481.0,479.92,480.88,1107.0
2024-12-02 13:00:00,480.33,480.9,480.18,480.35,5427.0,480.33,480.9,480.18,480.35,5427.0
2024-12-02 13:30:00,480.81,480.84,478.94,480.45,13386.0,480.81,480.84,478.94,480.45,13386.0
2024-12-02 14:00:00,481.25,481.25,480.48,480.49,2802.0,481.25,481.25,480.48,480.49,2802.0
2024-12-02 14:30:00,480.54,480.86,479.92,480.17,3461.0,480.54,480.86,479.92,480.17,3461.0
2024-12-02 15:00:00,480.06,480.43,479.16,480.43,1549.0,480.06,480.43,479.16,480.43,1549.0
2024-12-02 15:30:00,480.47,480.87,479.74,480.44,11778.0,480.47,480.87,479.74,480.44,11778.0
2024-12-03 09:30:00,481.98,481.98,481.98,481.98,1576.0,481.98,481.98,481.98,481.98,1576.0
2024-12-03 10:00:00,477.97,479.32,477.13,479.16,1302.0,477.97,479.32,477.13,479.16,1302.0
2024-12-03 10:30:00,477.94,480.16,477.72,479.47,1201.0,477.94,480.16,477.72,479.47,1201.0
2024-12-03 11:00:00,478.79,478.83,477.63,477.63,1809.0,478.79,478.83,477.63,477.63,1809.0
2024-12-03 11:30:00,478.11,479.04,478.06,478.52,2801.0,478.11,479.04,478.06,478.52,2801.0
2024-12-03 12:00:00,477.86,479.63,477.85,479.44,1500.0,477.86,479.63,477.85,479.44,1500.0
2024-12-03 12:30:00,479.78,480.21,478.65,479.04,2902.0,479.78,480.21,478.65,479.04,2902.0
2024-12-03 13:00:00,479.04,479.25,478.4,478.4,1853.0,479.04,479.25,478.4,478.4,1853.0
2024-12-03 13:30:00,478.75,479.4,477.91,478.2,2443.0,478.75,479.4,477.91,478.2,2443.0
2024-12-03 14:00:00,478.66,479.21,478.53,478.95,2353.0,478.66,479.21,478.53,478.95,2353.0
2024-12-03 14:30:00,478.95,479.27,478.47,479.22,7107.0,478.95,479.27,478.47,479.22,7107.0
2024-12-03 15:00:00,479.72,479.76,478.94,479.27,4889.0,479.72,479.76,478.94,479.27,4889.0
2024-12-03 15:30:00,479.09,479.26,477.88,478.28,11044.0,479.09,479.26,477.88,478.28,11044.0
2024-12-04 09:30:00,478.57,479.17,476.04,479.1,2714.0,478.57,479.17,476.04,479.1,2714.0
2024-12-04 10:00:00,478.08,480.09,478.08,479.64,1543.0,478.08,480.09,478.08,479.64,1543.0
2024-12-04 10:30:00,478.88,479.13,478.88,479.13,309.0,478.88,479.13,478.88,479.13,309.0
2024-12-04 11:00:00,479.08,481.07,479.08,481.06,1888.0,479.08,481.07,479.08,481.06,1888.0
2024-12-04 11:30:00,481.06,481.78,479.68,479.68,2920.0,481.06,481.78,479.68,479.68,2920.0
2024-12-04 12:00:00,479.47,480.01,479.04,480.01,1016.0,479.47,480.01,479.04,480.01,1016.0
2024-12-04 12:30:00,479.68,480.12,479.62,479.62,2083.0,479.68,480.12,479.62,479.62,2083.0
2024-12-04 13:00:00,479.58,479.62,478.6,478.61,2913.0,479.58,479.62,478.6,478.61,2913.0
2024-12-04 13:30:00,478.07,478.75,477.75,478.55,3897.0,478.07,478.75,477.75,478.55,3897.0
2024-12-04 14:00:00,478.32,479.08,478.13,478.98,2492.0,478.32,479.08,478.13,478.98,2492.0
2024-12-04 14:30:00,478.72,479.52,478.61,478.62,3495.0,478.72,479.52,478.61,478.62,3495.0
2024-12-04 15:00:00,478.62,478.99,478.4,478.85,2554.0,478.62,478.99,478.4,478.85,2554.0
2024-12-04 15:30:00,478.96,479.66,478.42,478.79,7544.0,478.96,479.66,478.42,478.79,7544.0
2024-12-05 09:30:00,480.03,480.03,475.58,477.64,3304.0,480.03,480.03,475.58,477.64,3304.0
2024-12-05 10:00:00,477.84,478.5,475.26,475.47,3757.0,477.84,478.5,475.26,475.47,3757.0
2024-12-05 10:30:00,475.36,477.34,475.26,477.34,1800.0,475.36,477.34,475.26,477.34,1800.0
2024-12-05 11:00:00,477.15,477.15,476.31,477.14,1331.0,477.15,477.15,476.31,477.14,1331.0
2024-12-05 11:30:00,476.52,476.57,476.41,476.56,604.0,476.52,476.57,476.41,476.56,604.0
2024-12-05 12:00:00,476.05,476.57,475.9,476.36,1123.0,476.05,476.57,475.9,476.36,1123.0
2024-12-05 12:30:00,475.9,477.07,475.9,476.76,4439.0,475.9,477.07,475.9,476.76,4439.0
2024-12-05 13:00:00,476.5,476.66,476.32,476.66,632.0,476.5,476.66,476.32,476.66,632.0
2024-12-05 13:30:00,476.79,477.42,476.35,476.46,3000.0,476.79,477.42,476.35,476.46,3000.0
2024-12-05 14:00:00,475.67,477.01,475.6,477.0,1562.0,475.67,477.01,475.6,477.0,1562.0
2024-12-05 14:30:00,476.36,476.89,476.24,476.89,1908.0,476.36,476.89,476.24,476.89,1908.0
2024-12-05 15:00:00,477.04,477.35,475.95,476.3,10003.0,477.04,477.35,475.95,476.3,10003.0
2024-12-05 15:30:00,476.84,477.72,476.2,476.78,25763.0,476.84,477.72,476.2,476.78,25763.0
2024-12-06 09:30:00,474.9,475.88,474.07,474.83,2380.0,474.9,475.88,474.07,474.83,2380.0
2024-12-06 10:00:00,473.96,477.48,473.96,476.7,4123.0,473.96,477.48,473.96,476.7,4123.0
2024-12-06 10:30:00,476.15,477.94,476.02,476.42,4825.0,476.15,477.94,476.02,476.42,4825.0
2024-12-06 11:00:00,477.22,477.65,474.58,474.58,1988.0,477.22,477.65,474.58,474.58,1988.0
2024-12-06 11:30:00,474.59,476.62,474.59,476.09,2367.0,474.59,476.62,474.59,476.09,2367.0
2024-12-06 12:00:00,475.91,475.92,474.95,475.58,6895.0,475.91,475.92,474.95,475.58,6895.0
2024-12-06 12:30:00,474.52,474.73,473.18,474.06,3445.0,474.52,474.73,473.18,474.06,3445.0
2024-12-06 13:00:00,473.87,475.0,473.87,474.39,3769.0,473.87,475.0,473.87,474.39,3769.0
2024-12-06 13:30:00,474.78,474.78,473.79,474.37,6327.0,474.78,474.78,473.79,474.37,6327.0
2024-12-06 14:00:00,474.27,474.27,473.23,473.64,2281.0,474.27,474.27,473.23,473.64,2281.0
2024-12-06 14:30:00,473.47,474.17,473.19,474.09,4857.0,473.47,474.17,473.19,474.09,4857.0
2024-12-06 15:00:00,473.94,474.15,473.44,473.44,2048.0,473.94,474.15,473.44,473.44,2048.0
2024-12-06 15:30:00,473.54,473.66,472.25,473.36,25908.0,473.54,473.66,472.25,473.36,25908.0
2024-12-09 09:30:00,473.44,473.44,469.48,473.16,1840.0,473.44,473.44,469.48,473.16,1840.0
2024-12-09 10:00:00,472.44,473.91,469.08,469.08,3165.0,472.44,473.91,469.08,469.08,3165.0
2024-12-09 10:30:00,470.06,472.28,470.05,472.1,3054.0,470.06,472.28,470.05,472.1,3054.0
2024-12-09 11:00:00,472.25,472.56,471.2,472.34,3015.0,472.25,472.56,471.2,472.34,3015.0
2024-12-09 11:30:00,472.19,472.74,471.22,472.49,5967.0,472.19,472.74,471.22,472.49,5967.0
2024-12-09 12:00:00,472.35,473.0,470.5,471.55,6620.0,472.35,473.0,470.5,471.55,6620.0
2024-12-09 12:30:00,471.82,471.86,470.48,471.37,2116.0,471.82,471.86,470.48,471.37,2116.0
2024-12-09 13:00:00,470.52,471.3,470.28,471.01,3145.0,470.52,471.3,470.28,471.01,3145.0
2024-12-09 13:30:00,470.71,472.85,470.71,472.45,2700.0,470.71,472.85,470.71,472.45,2700.0
2024-12-09 14:00:00,471.85,472.89,471.85,472.56,4117.0,471.85,472.89,471.85,472.56,4117.0
2024-12-09 14:30:00,472.54,472.73,471.99,472.44,2239.0,472.54,472.73,471.99,472.44,2239.0
2024-12-09 15:00:00,472.27,473.45,471.97,472.57,4705.0,472.27,473.45,471.97,472.57,4705.0
2024-12-09 15:30:00,472.57,472.97,469.88,470.6,34231.0,472.57,472.97,469.88,470.6,34231.0
2024-12-10 09:30:00,473.41,473.41,468.81,472.17,6168.0,473.41,473.41,468.81,472.17,6168.0
2024-12-10 10:00:00,470.17,470.17,467.67,468.91,3279.0,470.17,470.17,467.67,468.91,3279.0
2024-12-10 10:30:00,468.63,470.84,468.51,470.84,3373.0,468.63,470.84,468.51,470.84,3373.0
2024-12-10 11:00:00,470.02,474.83,470.02,474.56,4270.0,470.02,474.83,470.02,474.56,4270.0
2024-12-10 11:30:00,474.65,474.94,472.76,474.36,5404.0,474.65,474.94,472.76,474.36,5404.0
2024-12-10 12:00:00,473.97,475.35,473.95,474.58,10182.0,473.97,475.35,473.95,474.58,10182.0
2024-12-10 12:30:00,474.58,475.61,474.05,475.03,13896.0,474.58,475.61,474.05,475.03,13896.0
2024-12-10 13:00:00,474.74,476.45,473.99,475.64,7206.0,474.74,476.45,473.99,475.64,7206.0
2024-12-10 13:30:00,475.43,475.64,474.23,474.37,14122.0,475.43,475.64,474.23,474.37,14122.0
2024-12-10 14:00:00,474.24,474.84,473.93,474.51,9495.0,474.24,474.84,473.93,474.51,9495.0
2024-12-10 14:30:00,474.44,475.22,474.29,474.35,45087.0,474.44,475.22,474.29,474.35,45087.0
2024-12-10 15:00:00,474.65,474.67,472.4,472.63,5651.0,474.65,474.67,472.4,472.63,5651.0
2024-12-10 15:30:00,472.6,473.49,470.48,470.9,29836.0,472.6,473.49,470.48,470.9,29836.0
2024-12-11 09:30:00,472.64,475.71,472.64,473.06,2869.0,472.64,475.71,472.64,473.06,2869.0
2024-12-11 10:00:00,473.06,475.85,472.64,475.02,2782.0,473.06,475.85,472.64,475.02,2782.0
2024-12-11 10:30:00,475.25,477.77,475.12,475.69,4077.0,475.25,477.77,475.12,475.69,4077.0
2024-12-11 11:00:00,474.53,475.29,473.08,474.96,1028.0,474.53,475.29,473.08,474.96,1028.0
2024-12-11 11:30:00,474.01,476.45,474.0,475.37,3609.0,474.01,476.45,474.0,475.37,3609.0
2024-12-11 12:00:00,475.36,475.64,474.36,474.49,4788.0,475.36,475.64,474.36,474.49,4788.0
2024-12-11 12:30:00,473.44,474.21,472.74,473.74,3810.0,473.44,474.21,472.74,473.74,3810.0
2024-12-11 13:00:00,473.64,475.2,473.64,475.04,6554.0,473.64,475.2,473.64,475.04,6554.0
2024-12-11 13:30:00,475.04,476.71,474.93,475.1,6794.0,475.04,476.71,474.93,475.1,6794.0
2024-12-11 14:00:00,475.4,476.82,475.05,476.22,4419.0,475.4,476.82,475.05,476.22,4419.0
2024-12-11 14:30:00,476.72,477.68,475.96,476.58,4523.0,476.72,477.68,475.96,476.58,4523.0
2024-12-11 15:00:00,476.49,477.24,474.63,474.97,8959.0,476.49,477.24,474.63,474.97,8959.0
2024-12-11 15:30:00,474.97,475.59,473.91,474.55,24659.0,474.97,475.59,473.91,474.55,24659.0
2024-12-12 09:30:00,474.21,474.97,467.69,474.25,6326.0,474.21,474.97,467.69,474.25,6326.0
2024-12-12 10:00:00,474.74,477.06,474.74,477.06,1850.0,474.74,477.06,474.74,477.06,1850.0
2024-12-12 10:30:00,476.43,477.69,474.44,476.68,3298.0,476.43,477.69,474.44,476.68,3298.0
2024-12-12 11:00:00,476.8,477.9,476.77,477.42,4942.0,476.8,477.9,476.77,477.42,4942.0
2024-12-12 11:30:00,477.42,477.72,476.9,477.72,1691.0,477.42,477.72,476.9,477.72,1691.0
2024-12-12 12:00:00,477.22,477.56,476.05,476.86,1712.0,477.22,477.56,476.05,476.86,1712.0
2024-12-12 12:30:00,476.8,477.55,475.66,477.0,7137.0,476.8,477.55,475.66,477.0,7137.0
2024-12-12 13:00:00,477.41,479.19,477.41,478.72,10452.0,477.41,479.19,477.41,478.72,10452.0
2024-12-12 13:30:00,478.86,479.25,477.45,477.46,7065.0,478.86,479.25,477.45,477.46,7065.0
2024-12-12 14:00:00,477.46,477.68,475.66,476.06,8565.0,477.46,477.68,475.66,476.06,8565.0
2024-12-12 14:30:00,476.66,477.53,476.6,477.11,5719.0,476.66,477.53,476.6,477.11,5719.0
2024-12-12 15:00:00,476.97,478.55,476.92,478.55,4828.0,476.97,478.55,476.92,478.55,4828.0
2024-12-12 15:30:00,478.24,480.14,478.14,479.05,17930.0,478.24,480.14,478.14,479.05,17930.0
2024-12-13 09:30:00,479.23,480.81,475.68,477.04,5369.0,479.23,480.81,475.68,477.04,5369.0
2024-12-13 10:00:00,477.16,477.17,474.17,476.61,1473.0,477.16,477.17,474.17,476.61,1473.0
2024-12-13 10:30:00,475.96,475.96,474.0,475.17,3416.0,475.96,475.96,474.0,475.17,3416.0
2024-12-13 11:00:00,475.7,477.52,475.61,477.52,3429.0,475.7,477.52,475.61,477.52,3429.0
2024-12-13 11:30:00,477.81,478.27,476.53,477.56,6007.0,477.81,478.27,476.53,477.56,6007.0
2024-12-13 12:00:00,477.59,477.59,475.57,475.63,3103.0,477.59,477.59,475.57,475.63,3103.0
2024-12-13 12:30:00,475.46,475.69,474.4,475.21,5651.0,475.46,475.69,474.4,475.21,5651.0
2024-12-13 13:00:00,475.77,476.24,475.26,476.24,400.0,475.77,476.24,475.26,476.24,400.0
2024-12-13 13:30:00,475.93,476.38,475.0,475.0,8700.0,475.93,476.38,475.0,475.0,8700.0
2024-12-13 14:00:00,475.58,475.77,474.81,475.31,1987.0,475.58,475.77,474.81,475.31,1987.0
2024-12-13 14:30:00,474.77,475.8,474.77,475.8,1848.0,474.77,475.8,474.77,475.8,1848.0
2024-12-13 15:00:00,475.92,475.92,474.95,474.95,1365.0,475.92,475.92,474.95,474.95,1365.0
2024-12-13 15:30:00,474.96,475.6,474.0,475.54,7753.0,474.96,475.6,474.0,475.54,7753.0
2024-12-16 09:30:00,474.62,478.77,471.59,476.73,7834.0,474.62,478.77,471.59,476.73,7834.0
2024-12-16 10:00:00,478.38,479.7,476.12,478.98,4244.0,478.38,479.7,476.12,478.98,4244.0
2024-12-16 10:30:00,478.23,478.56,476.39,478.56,900.0,478.23,478.56,476.39,478.56,900.0
2024-12-16 11:00:00,477.71,479.54,477.05,477.06,1834.0,477.71,479.54,477.05,477.06,1834.0
2024-12-16 11:30:00,478.0,479.4,477.4,478.91,5284.0,478.0,479.4,477.4,478.91,5284.0
2024-12-16 12:00:00,478.47,479.21,478.22,479.0,1000.0,478.47,479.21,478.22,479.0,1000.0
2024-12-16 12:30:00,479.02,479.5,478.39,478.89,1634.0,479.02,479.5,478.39,478.89,1634.0
2024-12-16 13:00:00,478.95,480.0,478.6,479.84,1727.0,478.95,480.0,478.6,479.84,1727.0
2024-12-16 13:30:00,480.21,480.58,479.48,480.05,1000.0,480.21,480.58,479.48,480.05,1000.0
2024-12-16 14:00:00,479.6,480.56,478.6,479.2,14183.0,479.6,480.56,478.6,479.2,14183.0
2024-12-16 14:30:00,479.25,479.83,478.02,479.16,3759.0,479.25,479.83,478.02,479.16,3759.0
2024-12-16 15:00:00,479.09,479.09,477.11,477.23,2080.0,479.09,479.09,477.11,477.23,2080.0
2024-12-16 15:30:00,477.12,477.34,475.56,476.2,11387.0,477.12,477.34,475.56,476.2,11387.0
2024-12-17 09:30:00,475.09,477.4,470.61,476.77,6686.0,475.09,477.4,470.61,476.77,6686.0
2024-12-17 10:00:00,476.09,476.09,473.91,475.19,1325.0,476.09,476.09,473.91,475.19,1325.0
2024-12-17 10:30:00,473.82,476.25,473.8,474.64,2244.0,473.82,476.25,473.8,474.64,2244.0
2024-12-17 11:00:00,474.62,474.81,472.33,472.9,1013.0,474.62,474.81,472.33,472.9,1013.0
2024-12-17 11:30:00,472.58,472.78,471.8,472.78,407.0,472.58,472.78,471.8,472.78,407.0
2024-12-17 12:00:00,472.7,472.7,470.92,471.94,1936.0,472.7,472.7,470.92,471.94,1936.0
2024-12-17 12:30:00,471.41,472.02,471.41,471.87,603.0,471.41,472.02,471.41,471.87,603.0
2024-12-17 13:00:00,472.12,472.29,471.38,472.29,1135.0,472.12,472.29,471.38,472.29,1135.0
2024-12-17 13:30:00,472.14,472.83,471.71,472.83,1117.0,472.14,472.83,471.71,472.83,1117.0
2024-12-17 14:00:00,472.53,472.53,470.81,471.57,5839.0,472.53,472.53,470.81,471.57,5839.0
2024-12-17 14:30:00,471.19,471.98,470.81,470.83,1060.0,471.19,471.98,470.81,470.83,1060.0
2024-12-17 15:00:00,470.52,470.68,469.86,470.56,1194.0,470.52,470.68,469.86,470.56,1194.0
2024-12-17 15:30:00,469.37,471.92,469.23,471.06,10758.0,469.37,471.92,469.23,471.06,10758.0
2024-12-18 09:30:00,471.3,472.58,468.44,470.74,14176.0,471.3,472.58,468.44,470.74,14176.0
2024-12-18 10:00:00,471.15,471.15,468.44,468.77,7040.0,471.15,471.15,468.44,468.77,7040.0
2024-12-18 10:30:00,469.38,471.1,469.02,470.12,2140.0,469.38,471.1,469.02,470.12,2140.0
2024-12-18 11:00:00,469.88,469.97,469.36,469.97,619.0,469.88,469.97,469.36,469.97,619.0
2024-12-18 11:30:00,469.72,470.64,469.69,470.37,1184.0,469.72,470.64,469.69,470.37,1184.0
2024-12-18 12:00:00,470.39,471.01,469.44,470.0,2123.0,470.39,471.01,469.44,470.0,2123.0
2024-12-18 12:30:00,469.67,469.67,468.75,469.03,2488.0,469.67,469.67,468.75,469.03,2488.0
2024-12-18 13:00:00,469.03,469.1,468.25,468.5,817.0,469.03,469.1,468.25,468.5,817.0
2024-12-18 13:30:00,468.54,468.98,468.14,468.65,5158.0,468.54,468.98,468.14,468.65,5158.0
2024-12-18 14:00:00,466.92,466.92,463.92,464.72,3607.0,466.92,466.92,463.92,464.72,3607.0
2024-12-18 14:30:00,464.17,465.37,462.2,462.21,5493.0,464.17,465.37,462.2,462.21,5493.0
2024-12-18 15:00:00,462.68,463.07,460.0,461.21,2946.0,462.68,463.07,460.0,461.21,2946.0
2024-12-18 15:30:00,460.89,461.86,458.05,458.44,13339.0,460.89,461.86,458.05,458.44,13339.0
2024-12-19 09:30:00,458.64,464.16,457.54,463.91,14188.0,458.64,464.16,457.54,463.91,14188.0
2024-12-19 10:00:00,464.0,465.92,461.77,461.77,11262.0,464.0,465.92,461.77,461.77,11262.0
2024-12-19 10:30:00,462.31,464.63,461.82,461.82,13240.0,462.31,464.63,461.82,461.82,13240.0
2024-12-19 11:00:00,462.78,463.09,460.32,462.71,2545.0,462.78,463.09,460.32,462.71,2545.0
2024-12-19 11:30:00,462.9,463.4,462.59,463.01,1616.0,462.9,463.4,462.59,463.01,1616.0
2024-12-19 12:00:00,463.47,463.47,460.73,460.84,1683.0,463.47,463.47,460.73,460.84,1683.0
2024-12-19 12:30:00,460.83,463.15,460.83,462.7,3957.0,460.83,463.15,460.83,462.7,3957.0
2024-12-19 13:00:00,462.44,464.27,462.44,464.27,1068.0,462.44,464.27,462.44,464.27,1068.0
2024-12-19 13:30:00,464.72,465.31,464.52,465.31,1106.0,464.72,465.31,464.52,465.31,1106.0
2024-12-19 14:00:00,465.22,465.22,464.42,464.58,785.0,465.22,465.22,464.42,464.58,785.0
2024-12-19 14:30:00,464.14,464.6,463.96,464.53,1804.0,464.14,464.6,463.96,464.53,1804.0
2024-12-19 15:00:00,464.21,465.35,464.21,464.75,7176.0,464.21,465.35,464.21,464.75,7176.0
2024-12-19 15:30:00,464.53,465.36,463.86,464.82,14971.0,464.53,465.36,463.86,464.82,14971.0
2024-12-20 09:30:00,463.62,467.54,460.89,466.35,28320.0,463.62,467.54,460.89,466.35,28320.0
2024-12-20 10:00:00,465.89,466.89,463.39,464.92,2811.0,465.89,466.89,463.39,464.92,2811.0
2024-12-20 10:30:00,468.17,468.17,466.33,467.78,3288.0,468.17,468.17,466.33,467.78,3288.0
2024-12-20 11:00:00,466.72,469.77,466.51,469.1,4314.0,466.72,469.77,466.51,469.1,4314.0
2024-12-20 11:30:00,468.9,469.84,468.54,469.63,4217.0,468.9,469.84,468.54,469.63,4217.0
2024-12-20 12:00:00,468.83,470.74,468.19,470.74,6163.0,468.83,470.74,468.19,470.74,6163.0
2024-12-20 12:30:00,470.0,471.31,469.0,471.24,6036.0,470.0,471.31,469.0,471.24,6036.0
2024-12-20 13:00:00,471.27,471.54,467.97,467.97,8989.0,471.27,471.54,467.97,467.97,8989.0
2024-12-20 13:30:00,468.73,469.45,468.31,468.68,3433.0,468.73,469.45,468.31,468.68,3433.0
2024-12-20 14:00:00,468.68,469.57,468.14,468.86,9635.0,468.68,469.57,468.14,468.86,9635.0
2024-12-20 14:30:00,469.19,469.53,468.02,468.36,7533.0,469.19,469.53,468.02,468.36,7533.0
2024-12-20 15:00:00,468.42,468.82,466.71,467.02,7110.0,468.42,468.82,466.71,467.02,7110.0
2024-12-20 15:30:00,466.89,468.12,465.61,467.74,40456.0,466.89,468.12,465.61,467.74,40456.0
2024-12-23 09:30:00,466.83,467.54,461.84,467.54,6019.0,466.83,467.54,461.84,467.54,6019.0
2024-12-23 10:00:00,466.89,467.8,464.78,465.85,1861.0,466.89,467.8,464.78,465.85,1861.0
2024-12-23 10:30:00,467.97,467.97,465.25,465.85,4055.0,467.97,467.97,465.25,465.85,4055.0
2024-12-23 11:00:00,465.5,467.05,465.18,466.88,1540.0,465.5,467.05,465.18,466.88,1540.0
2024-12-23 11:30:00,466.04,468.13,466.04,468.13,2783.0,466.04,468.13,466.04,468.13,2783.0
2024-12-23 12:00:00,468.41,468.41,466.8,467.75,1914.0,468.41,468.41,466.8,467.75,1914.0
2024-12-23 12:30:00,466.87,467.83,466.87,467.83,862.0,466.87,467.83,466.87,467.83,862.0
2024-12-23 13:00:00,467.57,468.33,467.43,467.85,1230.0,467.57,468.33,467.43,467.85,1230.0
2024-12-23 13:30:00,467.89,468.42,467.28,468.35,1441.0,467.89,468.42,467.28,468.35,1441.0
2024-12-23 14:00:00,468.23,468.35,467.74,468.25,851.0,468.23,468.35,467.74,468.25,851.0
2024-12-23 14:30:00,468.24,468.75,467.63,468.75,2050.0,468.24,468.75,467.63,468.75,2050.0
2024-12-23 15:00:00,468.54,469.6,467.56,469.6,3311.0,468.54,469.6,467.56,469.6,3311.0
2024-12-23 15:30:00,469.08,470.42,468.71,469.91,14901.0,469.08,470.42,468.71,469.91,14901.0
2024-12-24 09:30:00,470.02,471.57,468.71,470.06,2964.0,470.02,471.57,468.71,470.06,2964.0
2024-12-24 10:00:00,469.73,470.93,469.4,469.99,3200.0,469.73,470.93,469.4,469.99,3200.0
2024-12-24 10:30:00,471.18,473.25,471.18,472.15,2749.0,471.18,473.25,471.18,472.15,2749.0
2024-12-24 11:00:00,471.9,472.32,471.14,472.06,2481.0,471.9,472.32,471.14,472.06,2481.0
2024-12-24 11:30:00,472.03,472.1,471.09,472.1,2651.0,472.03,472.1,471.09,472.1,2651.0
2024-12-24 12:00:00,472.21,474.0,472.15,473.64,1754.0,472.21,474.0,472.15,473.64,1754.0
2024-12-24 12:30:00,473.63,475.18,472.64,474.59,10742.0,473.63,475.18,472.64,474.59,10742.0
2024-12-26 09:30:00,472.99,474.31,471.95,473.08,2627.0,472.99,474.31,471.95,473.08,2627.0
2024-12-26 10:00:00,473.43,474.42,473.42,474.31,2780.0,473.43,474.42,473.42,474.31,2780.0
2024-12-26 10:30:00,473.86,475.24,473.49,474.78,1719.0,473.86,475.24,473.49,474.78,1719.0
2024-12-26 11:00:00,476.2,476.21,475.03,475.04,400.0,476.2,476.21,475.03,475.04,400.0
2024-12-26 11:30:00,475.38,475.55,475.38,475.54,207.0,475.38,475.55,475.38,475.54,207.0
2024-12-26 12:00:00,475.68,475.68,475.48,475.5,436.0,475.68,475.68,475.48,475.5,436.0
2024-12-26 12:30:00,475.45,475.53,475.25,475.31,800.0,475.45,475.53,475.25,475.31,800.0
2024-12-26 13:00:00,475.35,476.0,475.34,475.85,822.0,475.35,476.0,475.34,475.85,822.0
2024-12-26 13:30:00,475.5,475.67,474.62,475.09,5313.0,475.5,475.67,474.62,475.09,5313.0
2024-12-26 14:00:00,475.13,475.17,473.91,474.91,1379.0,475.13,475.17,473.91,474.91,1379.0
2024-12-26 14:30:00,475.28,475.74,475.27,475.52,940.0,475.28,475.74,475.27,475.52,940.0
2024-12-26 15:00:00,475.43,476.0,475.43,476.0,2600.0,475.43,476.0,475.43,476.0,2600.0
2024-12-26 15:30:00,475.95,477.64,475.88,476.84,8028.0,475.95,477.64,475.88,476.84,8028.0
2024-12-27 09:30:00,472.78,477.96,472.78,475.44,1382.0,472.78,477.96,472.78,475.44,1382.0
2024-12-27 10:00:00,477.07,477.08,474.85,475.37,1489.0,477.07,477.08,474.85,475.37,1489.0
2024-12-27 10:30:00,474.81,475.73,474.8,475.43,2620.0,474.81,475.73,474.8,475.43,2620.0
2024-12-27 11:00:00,474.65,475.03,471.67,472.71,21165.0,474.65,475.03,471.67,472.71,21165.0
2024-12-27 11:30:00,473.32,473.32,471.01,471.01,683.0,473.32,473.32,471.01,471.01,683.0
2024-12-27 12:00:00,471.29,471.29,469.82,470.1,1100.0,471.29,471.29,469.82,470.1,1100.0
2024-12-27 12:30:00,470.0,470.06,469.29,469.5,2137.0,470.0,470.06,469.29,469.5,2137.0
2024-12-27 13:00:00,469.97,470.77,469.86,470.62,6471.0,469.97,470.77,469.86,470.62,6471.0
2024-12-27 13:30:00,470.11,471.39,469.77,471.21,2140.0,470.11,471.39,469.77,471.21,2140.0
2024-12-27 14:00:00,471.3,471.79,471.1,471.54,1389.0,471.3,471.79,471.1,471.54,1389.0
2024-12-27 14:30:00,471.5,472.87,471.46,472.87,3830.0,471.5,472.87,471.46,472.87,3830.0
2024-12-27 15:00:00,472.52,472.59,470.72,471.17,3959.0,472.52,472.59,470.72,471.17,3959.0
2024-12-27 15:30:00,471.16,472.22,469.67,471.4,15625.0,471.16,472.22,469.67,471.4,15625.0
2024-12-30 09:30:00,468.32,468.32,463.39,463.39,2047.0,468.32,468.32,463.39,463.39,2047.0
2024-12-30 10:00:00,462.96,462.96,461.62,461.62,918.0,462.96,462.96,461.62,461.62,918.0
2024-12-30 10:30:00,462.23,463.57,461.45,463.55,3333.0,462.23,463.57,461.45,463.55,3333.0
2024-12-30 11:00:00,463.55,465.16,463.54,464.59,1100.0,463.55,465.16,463.54,464.59,1100.0
2024-12-30 11:30:00,465.29,466.1,465.24,465.47,1600.0,465.29,466.1,465.24,465.47,1600.0
2024-12-30 12:00:00,465.95,466.79,465.94,466.53,1000.0,465.95,466.79,465.94,466.53,1000.0
2024-12-30 12:30:00,465.94,466.8,465.94,466.69,1263.0,465.94,466.8,465.94,466.69,1263.0
2024-12-30 13:00:00,466.22,467.41,466.22,466.41,933.0,466.22,467.41,466.22,466.41,933.0
2024-12-30 13:30:00,467.28,467.45,466.29,467.04,1858.0,467.28,467.45,466.29,467.04,1858.0
2024-12-30 14:00:00,466.61,467.92,465.78,466.77,9466.0,466.61,467.92,465.78,466.77,9466.0
2024-12-30 14:30:00,466.94,467.29,466.63,467.29,1521.0,466.94,467.29,466.63,467.29,1521.0
2024-12-30 15:00:00,466.97,467.1,466.04,466.04,1756.0,466.97,467.1,466.04,466.04,1756.0
2024-12-30 15:30:00,466.05,467.33,465.24,465.41,8500.0,466.05,467.33,465.24,465.41,8500.0
2024-12-31 09:30:00,467.06,467.06,463.78,465.25,3531.0,467.06,467.06,463.78,465.25,3531.0
2024-12-31 10:00:00,463.9,466.52,463.24,464.95,1880.0,463.9,466.52,463.24,464.95,1880.0
2024-12-31 10:30:00,464.91,465.61,463.68,465.25,1593.0,464.91,465.61,463.68,465.25,1593.0
2024-12-31 11:00:00,464.91,464.91,463.06,463.06,1100.0,464.91,464.91,463.06,463.06,1100.0
2024-12-31 11:30:00,462.71,463.24,462.71,463.24,1300.0,462.71,463.24,462.71,463.24,1300.0
2024-12-31 12:00:00,462.67,462.84,461.88,462.41,1850.0,462.67,462.84,461.88,462.41,1850.0
2024-12-31 12:30:00,461.76,463.17,461.76,463.12,1009.0,461.76,463.17,461.76,463.12,1009.0
2024-12-31 13:00:00,462.88,462.88,461.59,462.26,1473.0,462.88,462.88,461.59,462.26,1473.0
2024-12-31 13:30:00,462.47,462.86,462.41,462.86,628.0,462.47,462.86,462.41,462.86,628.0
2024-12-31 14:00:00,462.58,464.02,461.65,463.01,2129.0,462.58,464.02,461.65,463.01,2129.0
2024-12-31 14:30:00,461.27,462.65,461.27,462.5,1750.0,461.27,462.65,461.27,462.5,1750.0
2024-12-31 15:00:00,462.91,463.52,462.34,463.52,3194.0,462.91,463.52,462.34,463.52,3194.0
2024-12-31 15:30:00,463.02,464.37,462.02,464.18,13578.0,463.02,464.37,462.02,464.18,13578.0
2025-01-02 09:30:00,464.39,466.5,463.06,464.13,8376.0,464.39,466.5,463.06,464.13,8376.0
2025-01-02 10:00:00,464.38,465.28,462.79,463.75,3530.0,464.38,465.28,462.79,463.75,3530.0
2025-01-02 10:30:00,463.65,463.72,461.39,463.72,700.0,463.65,463.72,461.39,463.72,700.0
2025-01-02 11:00:00,460.26,462.3,460.26,461.21,524.0,460.26,462.3,460.26,461.21,524.0
2025-01-02 11:30:00,461.89,462.26,460.8,460.82,1016.0,461.89,462.26,460.8,460.82,1016.0
2025-01-02 12:00:00,461.41,461.82,460.67,460.67,3293.0,461.41,461.82,460.67,460.67,3293.0
2025-01-02 12:30:00,459.73,459.73,458.24,458.95,1082.0,459.73,459.73,458.24,458.95,1082.0
2025-01-02 13:00:00,458.9,459.42,458.28,459.18,3081.0,458.9,459.42,458.28,459.18,3081.0
2025-01-02 13:30:00,458.75,458.75,456.67,458.25,3400.0,458.75,458.75,456.67,458.25,3400.0
2025-01-02 14:00:00,458.41,458.41,457.47,457.83,1185.0,458.41,458.41,457.47,457.83,1185.0
2025-01-02 14:30:00,459.07,459.52,458.11,458.52,2196.0,459.07,459.52,458.11,458.52,2196.0
2025-01-02 15:00:00,458.24,459.76,458.24,459.55,2555.0,458.24,459.76,458.24,459.55,2555.0
2025-01-02 15:30:00,459.63,459.63,457.6,458.26,12630.0,459.63,459.63,457.6,458.26,12630.0
2025-01-03 09:30:00,460.84,460.85,457.02,458.54,3087.0,460.84,460.85,457.02,458.54,3087.0
2025-01-03 10:00:00,458.16,460.76,458.16,460.76,2109.0,458.16,460.76,458.16,460.76,2109.0
2025-01-03 10:30:00,460.57,462.53,460.04,462.03,6562.0,460.57,462.53,460.04,462.03,6562.0
2025-01-03 11:00:00,462.14,462.14,460.77,461.57,5272.0,462.14,462.14,460.77,461.57,5272.0
2025-01-03 11:30:00,461.42,463.02,461.42,462.25,4221.0,461.42,463.02,461.42,462.25,4221.0
2025-01-03 12:00:00,462.0,462.01,461.35,461.6,3421.0,462.0,462.01,461.35,461.6,3421.0
2025-01-03 12:30:00,461.47,461.5,461.0,461.08,2200.0,461.47,461.5,461.0,461.08,2200.0
2025-01-03 13:00:00,461.09,462.0,460.81,461.87,8590.0,461.09,462.0,460.81,461.87,8590.0
2025-01-03 13:30:00,462.22,462.79,461.79,462.13,11320.0,462.22,462.79,461.79,462.13,11320.0
2025-01-03 14:00:00,461.85,461.85,460.82,461.29,9586.0,461.85,461.85,460.82,461.29,9586.0
2025-01-03 14:30:00,461.29,461.95,461.04,461.16,2126.0,461.29,461.95,461.04,461.16,2126.0
2025-01-03 15:00:00,461.11,461.11,460.4,460.51,2153.0,461.11,461.11,460.4,460.51,2153.0
2025-01-03 15:30:00,460.7,460.7,458.64,459.44,7223.0,460.7,460.7,458.64,459.44,7223.0
2025-01-06 09:30:00,459.5,461.15,458.08,458.26,2865.0,459.5,461.15,458.08,458.26,2865.0
2025-01-06 10:00:00,459.5,459.5,458.63,458.73,1218.0,459.5,459.5,458.63,458.73,1218.0
2025-01-06 10:30:00,458.2,458.65,457.8,458.53,1931.0,458.2,458.65,457.8,458.53,1931.0
2025-01-06 11:00:00,458.64,459.78,458.6,459.0,2993.0,458.64,459.78,458.6,459.0,2993.0
2025-01-06 11:30:00,459.0,459.66,458.54,459.66,1068.0,459.0,459.66,458.54,459.66,1068.0
2025-01-06 12:00:00,459.34,459.86,457.49,457.49,2970.0,459.34,459.86,457.49,457.49,2970.0
2025-01-06 12:30:00,457.58,458.28,456.59,457.01,8249.0,457.58,458.28,456.59,457.01,8249.0
2025-01-06 13:00:00,457.71,457.72,456.96,457.08,9917.0,457.71,457.72,456.96,457.08,9917.0
2025-01-06 13:30:00,457.01,457.22,455.93,455.93,2154.0,457.01,457.22,455.93,455.93,2154.0
2025-01-06 14:00:00,455.81,455.81,455.18,455.5,1843.0,455.81,455.81,455.18,455.5,1843.0
2025-01-06 14:30:00,455.91,455.99,455.06,455.16,3018.0,455.91,455.99,455.06,455.16,3018.0
2025-01-06 15:00:00,455.07,455.94,454.27,454.99,4876.0,455.07,455.94,454.27,454.99,4876.0
2025-01-06 15:30:00,455.46,455.88,454.11,455.41,18301.0,455.46,455.88,454.11,455.41,18301.0
2025-01-07 09:30:00,455.71,463.63,455.71,462.48,7496.0,455.71,463.63,455.71,462.48,7496.0
2025-01-07 10:00:00,462.49,465.17,460.61,465.17,4271.0,462.49,465.17,460.61,465.17,4271.0
2025-01-07 10:30:00,464.24,465.67,463.31,465.67,2114.0,464.24,465.67,463.31,465.67,2114.0
2025-01-07 11:00:00,465.6,465.6,461.94,462.82,800.0,465.6,465.6,461.94,462.82,800.0
2025-01-07 11:30:00,463.01,463.02,461.89,461.97,5163.0,463.01,463.02,461.89,461.97,5163.0
2025-01-07 12:00:00,461.68,462.42,460.53,462.42,2069.0,461.68,462.42,460.53,462.42,2069.0
2025-01-07 12:30:00,461.29,461.47,460.52,461.15,1473.0,461.29,461.47,460.52,461.15,1473.0
2025-01-07 13:00:00,461.5,461.91,460.87,461.91,4124.0,461.5,461.91,460.87,461.91,4124.0
2025-01-07 13:30:00,461.39,461.39,460.93,460.93,701.0,461.39,461.39,460.93,460.93,701.0
2025-01-07 14:00:00,461.15,461.15,460.05,460.36,1237.0,461.15,461.15,460.05,460.36,1237.0
2025-01-07 14:30:00,460.19,460.52,459.8,460.52,1108.0,460.19,460.52,459.8,460.52,1108.0
2025-01-07 15:00:00,460.24,460.56,458.59,459.11,2314.0,460.24,460.56,458.59,459.11,2314.0
2025-01-07 15:30:00,458.71,460.26,457.85,459.01,13492.0,458.71,460.26,457.85,459.01,13492.0
2025-01-08 09:30:00,458.8,461.55,458.8,460.52,2645.0,458.8,461.55,458.8,460.52,2645.0
2025-01-08 10:00:00,458.33,460.32,455.95,457.67,1763.0,458.33,460.32,455.95,457.67,1763.0
2025-01-08 10:30:00,457.59,460.08,456.83,460.08,3174.0,457.59,460.08,456.83,460.08,3174.0
2025-01-08 11:00:00,459.28,460.75,458.32,459.58,1350.0,459.28,460.75,458.32,459.58,1350.0
2025-01-08 11:30:00,459.84,461.77,459.84,460.46,625.0,459.84,461.77,459.84,460.46,625.0
2025-01-08 12:00:00,460.43,460.44,459.65,459.65,1112.0,460.43,460.44,459.65,459.65,1112.0
2025-01-08 12:30:00,460.08,460.88,460.08,460.82,1389.0,460.08,460.88,460.08,460.82,1389.0
2025-01-08 13:00:00,461.34,461.34,460.56,460.93,974.0,461.34,461.34,460.56,460.93,974.0
2025-01-08 13:30:00,462.05,462.06,459.97,460.59,2725.0,462.05,462.06,459.97,460.59,2725.0
2025-01-08 14:00:00,460.7,462.76,460.7,462.76,847.0,460.7,462.76,460.7,462.76,847.0
2025-01-08 14:30:00,461.93,461.93,460.85,460.85,1448.0,461.93,461.93,460.85,460.85,1448.0
2025-01-08 15:00:00,461.45,461.89,461.15,461.16,1686.0,461.45,461.89,461.15,461.16,1686.0
2025-01-08 15:30:00,461.26,462.7,461.26,461.96,7652.0,461.26,462.7,461.26,461.96,7652.0
2025-01-10 09:30:00,458.07,459.75,455.0,456.95,2614.0,458.07,459.75,455.0,456.95,2614.0
2025-01-10 10:00:00,457.1,457.42,455.14,456.75,3878.0,457.1,457.42,455.14,456.75,3878.0
2025-01-10 10:30:00,457.51,457.64,455.94,456.68,1264.0,457.51,457.64,455.94,456.68,1264.0
2025-01-10 11:00:00,456.41,456.43,455.31,455.66,1714.0,456.41,456.43,455.31,455.66,1714.0
2025-01-10 11:30:00,455.26,456.66,455.26,456.11,1827.0,455.26,456.66,455.26,456.11,1827.0
2025-01-10 12:00:00,455.62,456.7,454.92,456.42,3027.0,455.62,456.7,454.92,456.42,3027.0
2025-01-10 12:30:00,456.0,456.65,455.88,456.65,1000.0,456.0,456.65,455.88,456.65,1000.0
2025-01-10 13:00:00,456.69,457.74,456.15,457.74,1386.0,456.69,457.74,456.15,457.74,1386.0
2025-01-10 13:30:00,458.22,458.64,457.15,458.64,1250.0,458.22,458.64,457.15,458.64,1250.0
2025-01-10 14:00:00,458.35,459.36,457.69,458.53,1476.0,458.35,459.36,457.69,458.53,1476.0
2025-01-10 14:30:00,457.91,458.7,457.2,458.7,3523.0,457.91,458.7,457.2,458.7,3523.0
2025-01-10 15:00:00,457.94,458.08,456.96,457.54,8227.0,457.94,458.08,456.96,457.54,8227.0
2025-01-10 15:30:00,457.43,457.46,455.97,456.48,9404.0,457.43,457.46,455.97,456.48,9404.0
2025-01-13 09:30:00,454.08,455.49,452.92,455.49,5250.0,454.08,455.49,452.92,455.49,5250.0
2025-01-13 10:00:00,456.49,456.52,455.39,456.45,2064.0,456.49,456.52,455.39,456.45,2064.0
2025-01-13 10:30:00,456.38,459.52,456.38,459.19,2374.0,456.38,459.52,456.38,459.19,2374.0
2025-01-13 11:00:00,459.22,459.22,457.49,457.5,1446.0,459.22,459.22,457.49,457.5,1446.0
2025-01-13 11:30:00,457.53,457.68,457.0,457.61,3655.0,457.53,457.68,457.0,457.61,3655.0
2025-01-13 12:00:00,457.06,458.62,456.72,457.54,4275.0,457.06,458.62,456.72,457.54,4275.0
2025-01-13 12:30:00,457.55,458.14,456.92,458.14,1113.0,457.55,458.14,456.92,458.14,1113.0
2025-01-13 13:00:00,458.53,460.0,458.3,459.74,3418.0,458.53,460.0,458.3,459.74,3418.0
2025-01-13 13:30:00,459.65,459.85,458.37,458.75,10526.0,459.65,459.85,458.37,458.75,10526.0
2025-01-13 14:00:00,458.75,460.26,458.68,460.13,6349.0,458.75,460.26,458.68,460.13,6349.0
2025-01-13 14:30:00,459.98,460.55,459.28,459.73,2270.0,459.98,460.55,459.28,459.73,2270.0
2025-01-13 15:00:00,459.78,461.31,459.56,460.05,2679.0,459.78,461.31,459.56,460.05,2679.0
2025-01-13 15:30:00,460.09,461.71,459.79,460.93,9784.0,460.09,461.71,459.79,460.93,9784.0
2025-01-14 09:30:00,461.56,462.57,460.18,462.56,3741.0,461.56,462.57,460.18,462.56,3741.0
2025-01-14 10:00:00,462.2,463.99,461.75,463.18,1867.0,462.2,463.99,461.75,463.18,1867.0
2025-01-14 10:30:00,464.47,465.29,463.58,464.73,610.0,464.47,465.29,463.58,464.73,610.0
2025-01-14 11:00:00,462.72,463.32,462.72,463.32,300.0,462.72,463.32,462.72,463.32,300.0
2025-01-14 11:30:00,462.74,462.98,461.6,461.91,860.0,462.74,462.98,461.6,461.91,860.0
2025-01-14 12:00:00,462.09,462.17,460.88,460.99,4579.0,462.09,462.17,460.88,460.99,4579.0
2025-01-14 12:30:00,461.35,463.93,461.34,463.93,1675.0,461.35,463.93,461.34,463.93,1675.0
2025-01-14 13:00:00,463.6,464.91,463.41,464.91,1942.0,463.6,464.91,463.41,464.91,1942.0
2025-01-14 13:30:00,464.73,465.7,464.73,465.5,500.0,464.73,465.7,464.73,465.5,500.0
2025-01-14 14:00:00,465.12,465.61,464.58,465.0,1350.0,465.12,465.61,464.58,465.0,1350.0
2025-01-14 14:30:00,465.31,465.31,464.14,464.52,2360.0,465.31,465.31,464.14,464.52,2360.0
2025-01-14 15:00:00,463.56,465.67,463.55,465.67,2386.0,463.56,465.67,463.55,465.67,2386.0
2025-01-14 15:30:00,465.86,466.25,465.12,465.93,8455.0,465.86,466.25,465.12,465.93,8455.0
2025-01-15 09:30:00,470.31,472.72,469.32,470.33,4937.0,470.31,472.72,469.32,470.33,4937.0
2025-01-15 10:00:00,470.13,470.13,469.12,469.12,400.0,470.13,470.13,469.12,469.12,400.0
2025-01-15 10:30:00,468.83,468.83,468.82,468.83,100.0,468.83,468.83,468.82,468.83,100.0
2025-01-15 11:00:00,468.06,468.06,467.06,467.52,645.0,468.06,468.06,467.06,467.52,645.0
2025-01-15 11:30:00,466.02,466.81,466.02,466.63,604.0,466.02,466.81,466.02,466.63,604.0
2025-01-15 12:00:00,467.53,468.04,467.39,468.04,1581.0,467.53,468.04,467.39,468.04,1581.0
2025-01-15 12:30:00,468.61,469.31,468.61,469.3,500.0,468.61,469.31,468.61,469.3,500.0
2025-01-15 13:00:00,468.89,469.57,468.52,468.82,1911.0,468.89,469.57,468.52,468.82,1911.0
2025-01-15 13:30:00,469.37,469.91,467.97,468.99,4027.0,469.37,469.91,467.97,468.99,4027.0
2025-01-15 14:00:00,468.5,469.1,468.23,468.69,2346.0,468.5,469.1,468.23,468.69,2346.0
2025-01-15 14:30:00,468.19,468.83,468.14,468.18,901.0,468.19,468.83,468.14,468.18,901.0
2025-01-15 15:00:00,468.13,469.27,468.11,469.27,1961.0,468.13,469.27,468.11,469.27,1961.0
2025-01-15 15:30:00,469.16,470.13,468.91,468.91,8453.0,469.16,470.13,468.91,468.91,8453.0
2025-01-16 09:30:00,469.32,471.48,466.8,470.11,3949.0,469.32,471.48,466.8,470.11,3949.0
2025-01-16 10:00:00,470.75,473.92,470.73,473.03,2588.0,470.75,473.92,470.73,473.03,2588.0
2025-01-16 10:30:00,472.87,473.58,472.48,473.58,3934.0,472.87,473.58,472.48,473.58,3934.0
2025-01-16 11:00:00,473.58,473.62,470.37,470.88,4448.0,473.58,473.62,470.37,470.88,4448.0
2025-01-16 11:30:00,470.2,470.89,470.2,470.3,1449.0,470.2,470.89,470.2,470.3,1449.0
2025-01-16 12:00:00,470.72,470.77,469.75,470.77,3020.0,470.72,470.77,469.75,470.77,3020.0
2025-01-16 12:30:00,470.9,470.91,468.67,469.53,1861.0,470.9,470.91,468.67,469.53,1861.0
2025-01-16 13:00:00,468.99,469.35,468.46,468.47,1281.0,468.99,469.35,468.46,468.47,1281.0
2025-01-16 13:30:00,468.5,469.03,467.67,467.75,1323.0,468.5,469.03,467.67,467.75,1323.0
2025-01-16 14:00:00,467.75,469.57,467.74,469.37,2346.0,467.75,469.57,467.74,469.37,2346.0
2025-01-16 14:30:00,469.08,470.52,468.91,470.33,2316.0,469.08,470.52,468.91,470.33,2316.0
2025-01-16 15:00:00,470.59,470.86,470.29,470.5,1913.0,470.59,470.86,470.29,470.5,1913.0
2025-01-16 15:30:00,470.85,472.86,470.76,471.9,13872.0,470.85,472.86,470.76,471.9,13872.0
2025-01-17 09:30:00,474.13,474.13,471.28,473.41,31106.0,474.13,474.13,471.28,473.41,31106.0
2025-01-17 10:00:00,473.31,475.11,472.71,474.6,3832.0,473.31,475.11,472.71,474.6,3832.0
2025-01-17 10:30:00,474.87,477.34,473.0,475.11,1606.0,474.87,477.34,473.0,475.11,1606.0
2025-01-17 11:00:00,475.88,475.88,474.29,474.9,7151.0,475.88,475.88,474.29,474.9,7151.0
2025-01-17 11:30:00,475.03,475.39,474.17,474.99,1792.0,475.03,475.39,474.17,474.99,1792.0
2025-01-17 12:00:00,474.5,475.36,473.69,473.69,4434.0,474.5,475.36,473.69,473.69,4434.0
2025-01-17 12:30:00,474.17,475.33,474.16,475.04,1443.0,474.17,475.33,474.16,475.04,1443.0
2025-01-17 13:00:00,474.59,475.19,474.59,474.65,1300.0,474.59,475.19,474.59,474.65,1300.0
2025-01-17 13:30:00,475.07,476.64,474.46,474.48,3553.0,475.07,476.64,474.46,474.48,3553.0
2025-01-17 14:00:00,475.21,475.81,474.46,475.39,2866.0,475.21,475.81,474.46,475.39,2866.0
2025-01-17 14:30:00,475.57,476.58,475.15,475.54,4470.0,475.57,476.58,475.15,475.54,4470.0
2025-01-17 15:00:00,475.5,475.5,474.7,475.27,2058.0,475.5,475.5,474.7,475.27,2058.0
2025-01-17 15:30:00,475.58,475.59,473.15,473.78,11181.0,475.58,475.59,473.15,473.78,11181.0
2025-01-21 09:30:00,474.0,481.1,474.0,479.78,4768.0,474.0,481.1,474.0,479.78,4768.0
2025-01-21 10:00:00,478.81,480.43,478.61,480.41,10609.0,478.81,480.43,478.61,480.41,10609.0
2025-01-21 10:30:00,480.0,480.67,479.61,480.03,3529.0,480.0,480.67,479.61,480.03,3529.0
2025-01-21 11:00:00,480.2,480.73,479.45,480.03,28544.0,480.2,480.73,479.45,480.03,28544.0
2025-01-21 11:30:00,480.29,480.71,479.07,479.2,3178.0,480.29,480.71,479.07,479.2,3178.0
2025-01-21 12:00:00,478.97,479.59,478.1,478.96,3257.0,478.97,479.59,478.1,478.96,3257.0
2025-01-21 12:30:00,479.19,480.3,479.19,479.57,7664.0,479.19,480.3,479.19,479.57,7664.0
2025-01-21 13:00:00,480.16,481.1,480.09,480.48,2291.0,480.16,481.1,480.09,480.48,2291.0
2025-01-21 13:30:00,480.74,481.87,480.73,481.08,2865.0,480.74,481.87,480.73,481.08,2865.0
2025-01-21 14:00:00,481.04,481.27,480.43,480.51,3094.0,481.04,481.27,480.43,480.51,3094.0
2025-01-21 14:30:00,480.35,480.52,480.01,480.09,4341.0,480.35,480.52,480.01,480.09,4341.0
2025-01-21 15:00:00,480.05,482.02,480.05,480.86,15316.0,480.05,482.02,480.05,480.86,15316.0
2025-01-21 15:30:00,481.18,481.18,479.73,480.04,20705.0,481.18,481.18,479.73,480.04,20705.0
2025-01-22 09:30:00,493.55,514.46,490.0,502.52,35061.0,493.55,514.46,490.0,502.52,35061.0
2025-01-22 10:00:00,501.61,507.39,500.41,504.6,33820.0,501.61,507.39,500.41,504.6,33820.0
2025-01-22 10:30:00,504.0,513.42,503.59,510.43,23091.0,504.0,513.42,503.59,510.43,23091.0
2025-01-22 11:00:00,509.92,514.0,509.08,513.0,8865.0,509.92,514.0,509.08,513.0,8865.0
2025-01-22 11:30:00,512.99,515.99,510.4,510.48,32247.0,512.99,515.99,510.4,510.48,32247.0
2025-01-22 12:00:00,510.66,511.05,506.71,507.3,11825.0,510.66,511.05,506.71,507.3,11825.0
2025-01-22 12:30:00,508.05,508.72,505.06,505.06,4846.0,508.05,508.72,505.06,505.06,4846.0
2025-01-22 13:00:00,505.42,505.94,504.27,505.93,4168.0,505.42,505.94,504.27,505.93,4168.0
2025-01-22 13:30:00,505.91,506.7,504.67,505.28,5481.0,505.91,506.7,504.67,505.28,5481.0
2025-01-22 14:00:00,504.81,506.77,504.54,506.64,13044.0,504.81,506.77,504.54,506.64,13044.0
2025-01-22 14:30:00,506.17,508.52,506.17,508.52,13493.0,506.17,508.52,506.17,508.52,13493.0
2025-01-22 15:00:00,508.29,511.78,508.06,511.78,11332.0,508.29,511.78,508.06,511.78,11332.0
2025-01-22 15:30:00,511.12,513.03,509.75,511.25,35435.0,511.12,513.03,509.75,511.25,35435.0
2025-01-23 09:30:00,514.72,514.72,505.0,507.22,15504.0,514.72,514.72,505.0,507.22,15504.0
2025-01-23 10:00:00,508.53,509.29,506.01,508.87,4294.0,508.53,509.29,506.01,508.87,4294.0
2025-01-23 10:30:00,508.87,512.62,508.76,512.5,2461.0,508.87,512.62,508.76,512.5,2461.0
2025-01-23 11:00:00,512.14,513.99,511.53,513.99,3643.0,512.14,513.99,511.53,513.99,3643.0
2025-01-23 11:30:00,514.68,516.0,513.93,515.63,3575.0,514.68,516.0,513.93,515.63,3575.0
2025-01-23 12:00:00,515.7,517.59,514.71,517.21,6721.0,515.7,517.59,514.71,517.21,6721.0
2025-01-23 12:30:00,517.24,517.73,516.36,516.97,6627.0,517.24,517.73,516.36,516.97,6627.0
2025-01-23 13:00:00,517.36,518.85,513.07,515.87,18111.0,517.36,518.85,513.07,515.87,18111.0
2025-01-23 13:30:00,516.25,516.25,513.93,514.01,3001.0,516.25,516.25,513.93,514.01,3001.0
2025-01-23 14:00:00,514.12,514.59,512.24,512.69,5311.0,514.12,514.59,512.24,512.69,5311.0
2025-01-23 14:30:00,512.25,513.11,510.4,510.4,4298.0,512.25,513.11,510.4,510.4,4298.0
2025-01-23 15:00:00,509.74,512.63,509.52,511.94,19388.0,509.74,512.63,509.52,511.94,19388.0
2025-01-23 15:30:00,511.66,516.22,511.27,515.07,36611.0,511.66,516.22,511.27,515.07,36611.0
2025-01-24 09:30:00,513.85,513.85,500.79,509.82,17640.0,513.85,513.85,500.79,509.82,17640.0
2025-01-24 10:00:00,509.31,511.06,507.42,508.32,14987.0,509.31,511.06,507.42,508.32,14987.0
2025-01-24 10:30:00,508.49,509.04,507.15,507.55,6810.0,508.49,509.04,507.15,507.55,6810.0
2025-01-24 11:00:00,507.55,508.34,506.66,508.34,2200.0,507.55,508.34,506.66,508.34,2200.0
2025-01-24 11:30:00,509.11,510.2,508.41,508.93,4976.0,509.11,510.2,508.41,508.93,4976.0
2025-01-24 12:00:00,508.93,512.8,508.93,512.55,4156.0,508.93,512.8,508.93,512.55,4156.0
2025-01-24 12:30:00,512.55,514.3,510.75,510.75,7374.0,512.55,514.3,510.75,510.75,7374.0
2025-01-24 13:00:00,512.07,512.84,511.37,512.14,2693.0,512.07,512.84,511.37,512.14,2693.0
2025-01-24 13:30:00,512.68,513.23,512.1,512.71,2661.0,512.68,513.23,512.1,512.71,2661.0
2025-01-24 14:00:00,513.23,513.95,512.82,512.82,5152.0,513.23,513.95,512.82,512.82,5152.0
2025-01-24 14:30:00,512.82,513.65,512.18,512.21,5877.0,512.82,513.65,512.18,512.21,5877.0
2025-01-24 15:00:00,512.91,513.56,512.38,512.66,3053.0,512.91,513.56,512.38,512.66,3053.0
2025-01-24 15:30:00,513.01,515.48,512.25,514.65,18696.0,513.01,515.48,512.25,514.65,18696.0
2025-01-27 09:30:00,511.53,514.88,501.15,514.28,10903.0,511.53,514.88,501.15,514.28,10903.0
2025-01-27 10:00:00,513.0,513.84,508.51,512.12,3805.0,513.0,513.84,508.51,512.12,3805.0
2025-01-27 10:30:00,511.42,511.42,508.28,508.32,1702.0,511.42,511.42,508.28,508.32,1702.0
2025-01-27 11:00:00,507.51,509.5,507.01,508.69,2655.0,507.51,509.5,507.01,508.69,2655.0
2025-01-27 11:30:00,509.33,511.88,509.15,509.15,6531.0,509.33,511.88,509.15,509.15,6531.0
2025-01-27 12:00:00,509.47,512.0,509.11,511.96,4281.0,509.47,512.0,509.11,511.96,4281.0
2025-01-27 12:30:00,511.46,512.0,509.49,509.5,3026.0,511.46,512.0,509.49,509.5,3026.0
2025-01-27 13:00:00,509.41,509.41,507.99,508.62,4868.0,509.41,509.41,507.99,508.62,4868.0
2025-01-27 13:30:00,508.65,508.93,508.22,508.46,4096.0,508.65,508.93,508.22,508.46,4096.0
2025-01-27 14:00:00,508.05,509.82,507.95,509.06,3366.0,508.05,509.82,507.95,509.06,3366.0
2025-01-27 14:30:00,509.42,510.14,508.05,508.18,4904.0,509.42,510.14,508.05,508.18,4904.0
2025-01-27 15:00:00,508.4,509.0,507.89,508.35,11695.0,508.4,509.0,507.89,508.35,11695.0
2025-01-27 15:30:00,508.35,509.02,506.94,508.82,51676.0,508.35,509.02,506.94,508.82,51676.0
2025-01-28 09:30:00,509.57,511.06,504.88,508.0,5455.0,509.57,511.06,504.88,508.0,5455.0
2025-01-28 10:00:00,507.35,510.33,507.35,509.47,2851.0,507.35,510.33,507.35,509.47,2851.0
2025-01-28 10:30:00,509.0,510.88,508.99,510.0,4534.0,509.0,510.88,508.99,510.0,4534.0
2025-01-28 11:00:00,510.0,510.25,508.09,508.09,4396.0,510.0,510.25,508.09,508.09,4396.0
2025-01-28 11:30:00,507.7,508.19,507.04,508.19,1800.0,507.7,508.19,507.04,508.19,1800.0
2025-01-28 12:00:00,507.96,508.33,506.97,507.23,6056.0,507.96,508.33,506.97,507.23,6056.0
2025-01-28 12:30:00,507.23,508.53,507.23,508.53,1415.0,507.23,508.53,507.23,508.53,1415.0
2025-01-28 13:00:00,508.69,509.7,508.69,508.77,3045.0,508.69,509.7,508.69,508.77,3045.0
2025-01-28 13:30:00,509.0,509.0,508.18,508.53,2633.0,509.0,509.0,508.18,508.53,2633.0
2025-01-28 14:00:00,508.5,509.0,507.98,508.99,2152.0,508.5,509.0,507.98,508.99,2152.0
2025-01-28 14:30:00,508.66,509.79,508.65,509.19,2924.0,508.66,509.79,508.65,509.19,2924.0
2025-01-28 15:00:00,509.25,510.0,508.71,509.07,5957.0,509.25,510.0,508.71,509.07,5957.0
2025-01-28 15:30:00,508.81,509.82,508.44,509.39,15460.0,508.81,509.82,508.44,509.39,15460.0
2025-01-29 09:30:00,511.12,511.12,506.29,508.94,5425.0,511.12,511.12,506.29,508.94,5425.0
2025-01-29 10:00:00,508.83,508.86,507.16,507.24,3828.0,508.83,508.86,507.16,507.24,3828.0
2025-01-29 10:30:00,506.31,507.62,506.0,507.21,1719.0,506.31,507.62,506.0,507.21,1719.0
2025-01-29 11:00:00,506.7,506.99,505.9,506.63,5460.0,506.7,506.99,505.9,506.63,5460.0
2025-01-29 11:30:00,506.7,507.91,506.64,507.77,2120.0,506.7,507.91,506.64,507.77,2120.0
2025-01-29 12:00:00,507.79,509.79,507.79,508.96,5180.0,507.79,509.79,507.79,508.96,5180.0
2025-01-29 12:30:00,509.11,509.93,508.41,509.8,3300.0,509.11,509.93,508.41,509.8,3300.0
2025-01-29 13:00:00,510.0,510.06,508.87,510.05,2159.0,510.0,510.06,508.87,510.05,2159.0
2025-01-29 13:30:00,509.91,511.22,509.45,510.64,6617.0,509.91,511.22,509.45,510.64,6617.0
2025-01-29 14:00:00,510.64,510.64,506.91,507.89,8199.0,510.64,510.64,506.91,507.89,8199.0
2025-01-29 14:30:00,508.19,509.86,507.87,509.02,3012.0,508.19,509.86,507.87,509.02,3012.0
2025-01-29 15:00:00,508.98,509.62,507.69,508.96,2912.0,508.98,509.62,507.69,508.96,2912.0
2025-01-29 15:30:00,509.1,509.39,507.24,509.08,18850.0,509.1,509.39,507.24,509.08,18850.0
2025-01-30 09:30:00,512.45,515.98,512.45,515.09,2919.0,512.45,515.98,512.45,515.09,2919.0
2025-01-30 10:00:00,516.0,516.78,514.73,514.73,5847.0,516.0,516.78,514.73,514.73,5847.0
2025-01-30 10:30:00,515.84,516.61,515.2,515.2,500.0,515.84,516.61,515.2,515.2,500.0
2025-01-30 11:00:00,515.96,517.41,515.22,516.56,3377.0,515.96,517.41,515.22,516.56,3377.0
2025-01-30 11:30:00,517.37,517.37,515.59,515.75,2322.0,517.37,517.37,515.59,515.75,2322.0
2025-01-30 12:00:00,515.86,516.73,514.32,515.05,1294.0,515.86,516.73,514.32,515.05,1294.0
2025-01-30 12:30:00,514.81,516.47,514.81,516.41,2196.0,514.81,516.47,514.81,516.41,2196.0
2025-01-30 13:00:00,517.0,517.0,515.22,516.38,1800.0,517.0,517.0,515.22,516.38,1800.0
2025-01-30 13:30:00,516.21,517.09,515.43,516.0,1659.0,516.21,517.09,515.43,516.0,1659.0
2025-01-30 14:00:00,515.92,518.06,515.46,516.93,4920.0,515.92,518.06,515.46,516.93,4920.0
2025-01-30 14:30:00,517.15,518.72,516.31,517.38,7961.0,517.15,518.72,516.31,517.38,7961.0
2025-01-30 15:00:00,517.68,518.77,517.68,518.48,3044.0,517.68,518.77,517.68,518.48,3044.0
2025-01-30 15:30:00,518.45,519.38,515.81,519.14,20729.0,518.45,519.38,515.81,519.14,20729.0
2025-01-31 09:30:00,518.75,522.5,514.45,519.63,4594.0,518.75,522.5,514.45,519.63,4594.0
2025-01-31 10:00:00,518.28,520.67,517.8,520.67,3800.0,518.28,520.67,517.8,520.67,3800.0
2025-01-31 10:30:00,520.71,520.71,518.0,518.92,3762.0,520.71,520.71,518.0,518.92,3762.0
2025-01-31 11:00:00,517.77,519.29,517.23,518.29,10667.0,517.77,519.29,517.23,518.29,10667.0
2025-01-31 11:30:00,518.41,518.49,517.78,517.78,1700.0,518.41,518.49,517.78,517.78,1700.0
2025-01-31 12:00:00,517.87,519.3,517.51,519.25,4410.0,517.87,519.3,517.51,519.25,4410.0
2025-01-31 12:30:00,519.64,520.28,519.03,519.67,3578.0,519.64,520.28,519.03,519.67,3578.0
2025-01-31 13:00:00,519.83,520.53,518.33,518.34,2125.0,519.83,520.53,518.33,518.34,2125.0
2025-01-31 13:30:00,518.01,518.89,517.01,518.4,3855.0,518.01,518.89,517.01,518.4,3855.0
2025-01-31 14:00:00,517.57,517.57,514.64,516.41,6704.0,517.57,517.57,514.64,516.41,6704.0
2025-01-31 14:30:00,517.56,517.56,514.81,515.8,1663.0,517.56,517.56,514.81,515.8,1663.0
2025-01-31 15:00:00,514.24,514.43,512.63,513.21,5858.0,514.24,514.43,512.63,513.21,5858.0
2025-01-31 15:30:00,513.23,514.0,510.53,511.12,39786.0,513.23,514.0,510.53,511.12,39786.0
2025-02-03 09:30:00,506.27,509.82,495.24,500.79,9577.0,506.27,509.82,495.24,500.79,9577.0
2025-02-03 10:00:00,501.56,508.48,501.56,508.27,6650.0,501.56,508.48,501.56,508.27,6650.0
2025-02-03 10:30:00,508.41,510.73,508.1,510.73,6805.0,508.41,510.73,508.1,510.73,6805.0
2025-02-03 11:00:00,509.92,513.21,509.35,510.66,5623.0,509.92,513.21,509.35,510.66,5623.0
2025-02-03 11:30:00,510.97,512.04,509.25,509.37,3278.0,510.97,512.04,509.25,509.37,3278.0
2025-02-03 12:00:00,510.01,511.24,509.19,510.86,3381.0,510.01,511.24,509.19,510.86,3381.0
2025-02-03 12:30:00,510.77,510.77,507.8,509.54,10876.0,510.77,510.77,507.8,509.54,10876.0
2025-02-03 13:00:00,509.38,510.42,507.0,509.6,5621.0,509.38,510.42,507.0,509.6,5621.0
2025-02-03 13:30:00,509.79,510.94,508.68,510.27,1703.0,509.79,510.94,508.68,510.27,1703.0
2025-02-03 14:00:00,510.07,512.48,509.31,511.5,3297.0,510.07,512.48,509.31,511.5,3297.0
2025-02-03 14:30:00,511.03,512.26,510.63,511.49,4058.0,511.03,512.26,510.63,511.49,4058.0
2025-02-03 15:00:00,511.49,511.6,509.0,509.01,4997.0,511.49,511.6,509.0,509.01,4997.0
2025-02-03 15:30:00,509.0,509.93,507.16,507.5,15730.0,509.0,509.93,507.16,507.5,15730.0
2025-02-04 09:30:00,508.0,512.9,508.0,511.75,8599.0,508.0,512.9,508.0,511.75,8599.0
2025-02-04 10:00:00,511.0,516.19,509.12,516.11,15307.0,511.0,516.19,509.12,516.11,15307.0
2025-02-04 10:30:00,515.3,517.58,513.84,516.62,10316.0,515.3,517.58,513.84,516.62,10316.0
2025-02-04 11:00:00,515.97,516.19,514.87,516.15,3745.0,515.97,516.19,514.87,516.15,3745.0
2025-02-04 11:30:00,516.15,516.16,514.92,515.62,7605.0,516.15,516.16,514.92,515.62,7605.0
2025-02-04 12:00:00,516.0,516.0,514.19,515.23,4947.0,516.0,516.0,514.19,515.23,4947.0
2025-02-04 12:30:00,514.67,516.13,513.17,516.13,7235.0,514.67,516.13,513.17,516.13,7235.0
2025-02-04 13:00:00,514.83,515.55,514.25,514.26,1821.0,514.83,515.55,514.25,514.26,1821.0
2025-02-04 13:30:00,515.12,515.52,514.72,515.02,3441.0,515.12,515.52,514.72,515.02,3441.0
2025-02-04 14:00:00,514.72,516.5,514.71,516.5,600.0,514.72,516.5,514.71,516.5,600.0
2025-02-04 14:30:00,516.86,516.86,515.64,515.64,966.0,516.86,516.86,515.64,515.64,966.0
2025-02-04 15:00:00,515.81,515.92,514.46,514.78,8923.0,515.81,515.92,514.46,514.78,8923.0
2025-02-04 15:30:00,514.74,515.0,511.78,514.47,18754.0,514.74,515.0,511.78,514.47,18754.0
2025-02-05 09:30:00,516.99,516.99,512.15,514.0,3453.0,516.99,516.99,512.15,514.0,3453.0
2025-02-05 10:00:00,514.33,514.33,509.64,511.89,4116.0,514.33,514.33,509.64,511.89,4116.0
2025-02-05 10:30:00,510.3,512.36,509.98,510.74,2856.0,510.3,512.36,509.98,510.74,2856.0
2025-02-05 11:00:00,510.25,512.27,510.09,512.27,3966.0,510.25,512.27,510.09,512.27,3966.0
2025-02-05 11:30:00,512.39,514.3,511.93,513.71,2174.0,512.39,514.3,511.93,513.71,2174.0
2025-02-05 12:00:00,514.38,515.18,513.49,514.5,3219.0,514.38,515.18,513.49,514.5,3219.0
2025-02-05 12:30:00,514.16,514.77,514.0,514.77,1047.0,514.16,514.77,514.0,514.77,1047.0
2025-02-05 13:00:00,514.18,514.96,513.66,514.47,1232.0,514.18,514.96,513.66,514.47,1232.0
2025-02-05 13:30:00,514.82,515.42,514.07,514.07,2685.0,514.82,515.42,514.07,514.07,2685.0
2025-02-05 14:00:00,514.02,515.08,514.02,514.58,2514.0,514.02,515.08,514.02,514.58,2514.0
2025-02-05 14:30:00,513.87,514.89,513.51,513.51,3431.0,513.87,514.89,513.51,513.51,3431.0
2025-02-05 15:00:00,513.75,515.22,513.75,515.1,2664.0,513.75,515.22,513.75,515.1,2664.0
2025-02-05 15:30:00,514.87,516.14,514.14,515.52,10275.0,514.87,516.14,514.14,515.52,10275.0
2025-02-06 09:30:00,517.58,517.58,512.95,513.5,6331.0,517.58,517.58,512.95,513.5,6331.0
2025-02-06 10:00:00,513.5,514.83,510.42,512.3,4465.0,513.5,514.83,510.42,512.3,4465.0
2025-02-06 10:30:00,511.72,513.64,510.98,513.64,3640.0,511.72,513.64,510.98,513.64,3640.0
2025-02-06 11:00:00,512.6,514.47,512.6,513.5,1964.0,512.6,514.47,512.6,513.5,1964.0
2025-02-06 11:30:00,512.66,513.48,512.04,512.51,2000.0,512.66,513.48,512.04,512.51,2000.0
2025-02-06 12:00:00,512.53,514.19,512.38,513.52,4972.0,512.53,514.19,512.38,513.52,4972.0
2025-02-06 12:30:00,513.42,513.73,513.22,513.23,5187.0,513.42,513.73,513.22,513.23,5187.0
2025-02-06 13:00:00,513.01,513.51,511.63,511.63,1843.0,513.01,513.51,511.63,511.63,1843.0
2025-02-06 13:30:00,512.13,512.13,510.1,510.31,3705.0,512.13,512.13,510.1,510.31,3705.0
2025-02-06 14:00:00,511.21,511.21,508.97,508.97,5272.0,511.21,511.21,508.97,508.97,5272.0
2025-02-06 14:30:00,508.66,510.74,508.65,510.26,2106.0,508.66,510.74,508.65,510.26,2106.0
2025-02-06 15:00:00,510.87,511.3,510.26,510.46,9250.0,510.87,511.3,510.26,510.46,9250.0
2025-02-06 15:30:00,510.31,511.22,510.0,510.0,19798.0,510.31,511.22,510.0,510.0,19798.0
2025-02-07 09:30:00,511.42,512.16,510.0,511.23,6406.0,511.42,512.16,510.0,511.23,6406.0
2025-02-07 10:00:00,511.23,512.78,510.28,512.67,1732.0,511.23,512.78,510.28,512.67,1732.0
2025-02-07 10:30:00,509.73,511.52,509.23,510.59,2900.0,509.73,511.52,509.23,510.59,2900.0
2025-02-07 11:00:00,509.5,511.58,509.5,509.88,2065.0,509.5,511.58,509.5,509.88,2065.0
2025-02-07 11:30:00,509.92,510.04,508.73,508.75,1363.0,509.92,510.04,508.73,508.75,1363.0
2025-02-07 12:00:00,508.81,510.18,508.81,510.0,1229.0,508.81,510.18,508.81,510.0,1229.0
2025-02-07 12:30:00,508.97,510.57,508.79,509.63,3150.0,508.97,510.57,508.79,509.63,3150.0
2025-02-07 13:00:00,510.04,512.25,510.03,511.43,1912.0,510.04,512.25,510.03,511.43,1912.0
2025-02-07 13:30:00,511.06,513.08,511.05,512.51,3901.0,511.06,513.08,511.05,512.51,3901.0
2025-02-07 14:00:00,512.12,513.22,512.02,513.05,3988.0,512.12,513.22,512.02,513.05,3988.0
2025-02-07 14:30:00,513.05,514.0,512.56,513.63,2004.0,513.05,514.0,512.56,513.63,2004.0
2025-02-07 15:00:00,513.63,513.64,512.7,513.16,4926.0,513.63,513.64,512.7,513.16,4926.0
2025-02-07 15:30:00,513.34,514.06,511.05,511.3,19987.0,513.34,514.06,511.05,511.3,19987.0
2025-02-10 09:30:00,512.32,513.76,506.48,510.76,4451.0,512.32,513.76,506.48,510.76,4451.0
2025-02-10 10:00:00,511.67,512.6,510.69,511.97,700.0,511.67,512.6,510.69,511.97,700.0
2025-02-10 10:30:00,512.02,513.77,510.53,510.9,1321.0,512.02,513.77,510.53,510.9,1321.0
2025-02-10 11:00:00,510.23,510.5,509.08,509.14,1320.0,510.23,510.5,509.08,509.14,1320.0
2025-02-10 11:30:00,509.53,509.64,507.11,507.12,2203.0,509.53,509.64,507.11,507.12,2203.0
2025-02-10 12:00:00,507.12,508.05,506.0,506.0,1468.0,507.12,508.05,506.0,506.0,1468.0
2025-02-10 12:30:00,505.7,506.4,505.58,505.68,1405.0,505.7,506.4,505.58,505.68,1405.0
2025-02-10 13:00:00,506.52,507.87,506.2,507.7,3182.0,506.52,507.87,506.2,507.7,3182.0
2025-02-10 13:30:00,507.7,510.48,506.84,509.38,4716.0,507.7,510.48,506.84,509.38,4716.0
2025-02-10 14:00:00,509.07,511.19,508.98,510.17,3943.0,509.07,511.19,508.98,510.17,3943.0
2025-02-10 14:30:00,510.17,511.12,510.1,510.71,3795.0,510.17,511.12,510.1,510.71,3795.0
2025-02-10 15:00:00,510.71,511.06,509.96,510.38,5839.0,510.71,511.06,509.96,510.38,5839.0
2025-02-10 15:30:00,510.46,512.24,509.83,511.49,9420.0,510.46,512.24,509.83,511.49,9420.0
2025-02-11 09:30:00,507.84,510.28,506.14,506.14,2490.0,507.84,510.28,506.14,506.14,2490.0
2025-02-11 10:00:00,508.81,508.82,506.08,507.87,1589.0,508.81,508.82,506.08,507.87,1589.0
2025-02-11 10:30:00,508.55,508.55,507.85,508.41,400.0,508.55,508.55,507.85,508.41,400.0
2025-02-11 11:00:00,509.06,509.06,507.41,507.41,1692.0,509.06,509.06,507.41,507.41,1692.0
2025-02-11 11:30:00,507.47,508.29,507.26,507.26,1376.0,507.47,508.29,507.26,507.26,1376.0
2025-02-11 12:00:00,507.72,507.82,506.77,506.78,3371.0,507.72,507.82,506.77,506.78,3371.0
2025-02-11 12:30:00,507.04,507.04,506.45,506.81,900.0,507.04,507.04,506.45,506.81,900.0
2025-02-11 13:00:00,506.14,507.55,506.13,507.0,1912.0,506.14,507.55,506.13,507.0,1912.0
2025-02-11 13:30:00,506.95,507.22,506.79,506.98,1698.0,506.95,507.22,506.79,506.98,1698.0
2025-02-11 14:00:00,507.34,507.78,507.24,507.42,1635.0,507.34,507.78,507.24,507.42,1635.0
2025-02-11 14:30:00,507.26,508.45,507.26,508.45,1317.0,507.26,508.45,507.26,508.45,1317.0
2025-02-11 15:00:00,508.23,508.36,507.77,508.36,3499.0,508.23,508.36,507.77,508.36,3499.0
2025-02-11 15:30:00,509.12,509.22,508.34,508.63,7735.0,509.12,509.22,508.34,508.63,7735.0
2025-02-12 09:30:00,505.0,505.69,503.86,505.52,3151.0,505.0,505.69,503.86,505.52,3151.0
2025-02-12 10:00:00,503.24,505.63,503.07,505.2,2232.0,503.24,505.63,503.07,505.2,2232.0
2025-02-12 10:30:00,505.65,505.81,505.27,505.27,304.0,505.65,505.81,505.27,505.27,304.0
2025-02-12 11:00:00,505.62,505.9,505.44,505.9,1229.0,505.62,505.9,505.44,505.9,1229.0
2025-02-12 11:30:00,506.33,509.11,506.01,509.11,2800.0,506.33,509.11,506.01,509.11,2800.0
2025-02-12 12:00:00,509.21,509.6,509.01,509.02,3775.0,509.21,509.6,509.01,509.02,3775.0
2025-02-12 12:30:00,509.08,509.33,508.11,509.23,5074.0,509.08,509.33,508.11,509.23,5074.0
2025-02-12 13:00:00,509.27,509.27,506.97,507.18,7486.0,509.27,509.27,506.97,507.18,7486.0
2025-02-12 13:30:00,507.2,508.18,507.12,507.12,8410.0,507.2,508.18,507.12,507.12,8410.0
2025-02-12 14:00:00,507.2,507.45,506.94,507.39,5628.0,507.2,507.45,506.94,507.39,5628.0
2025-02-12 14:30:00,507.58,508.45,507.58,507.83,2816.0,507.58,508.45,507.58,507.83,2816.0
2025-02-12 15:00:00,507.8,508.13,507.06,507.06,2238.0,507.8,508.13,507.06,507.06,2238.0
2025-02-12 15:30:00,507.39,507.39,504.38,505.42,26736.0,507.39,507.39,504.38,505.42,26736.0
2025-02-13 09:30:00,505.3,506.71,501.81,506.71,2378.0,505.3,506.71,501.81,506.71,2378.0
2025-02-13 10:00:00,508.24,509.15,502.52,503.65,4485.0,508.24,509.15,502.52,503.65,4485.0
2025-02-13 10:30:00,503.41,504.04,502.0,502.8,4301.0,503.41,504.04,502.0,502.8,4301.0
2025-02-13 11:00:00,502.8,502.8,500.25,500.36,15317.0,502.8,502.8,500.25,500.36,15317.0
2025-02-13 11:30:00,501.22,501.72,499.85,500.0,2296.0,501.22,501.72,499.85,500.0,2296.0
2025-02-13 12:00:00,500.25,500.89,499.8,499.8,4736.0,500.25,500.89,499.8,499.8,4736.0
2025-02-13 12:30:00,499.98,500.03,498.42,500.03,1700.0,499.98,500.03,498.42,500.03,1700.0
2025-02-13 13:00:00,499.51,500.53,499.51,500.14,2611.0,499.51,500.53,499.51,500.14,2611.0
2025-02-13 13:30:00,500.25,500.56,498.89,499.08,3669.0,500.25,500.56,498.89,499.08,3669.0
2025-02-13 14:00:00,499.89,500.56,499.28,499.66,3205.0,499.89,500.56,499.28,499.66,3205.0
2025-02-13 14:30:00,499.44,499.88,498.75,499.54,2405.0,499.44,499.88,498.75,499.54,2405.0
2025-02-13 15:00:00,499.71,501.36,499.71,500.7,10009.0,499.71,501.36,499.71,500.7,10009.0
2025-02-13 15:30:00,500.85,500.85,498.81,499.46,20625.0,500.85,500.85,498.81,499.46,20625.0
2025-02-14 09:30:00,499.37,500.42,498.0,499.22,8159.0,499.37,500.42,498.0,499.22,8159.0
2025-02-14 10:00:00,499.21,499.21,495.65,497.2,4605.0,499.21,499.21,495.65,497.2,4605.0
2025-02-14 10:30:00,497.4,497.4,495.4,495.4,2399.0,497.4,497.4,495.4,495.4,2399.0
2025-02-14 11:00:00,495.51,495.51,493.8,493.93,6227.0,495.51,495.51,493.8,493.93,6227.0
2025-02-14 11:30:00,493.61,494.78,493.61,494.2,9190.0,493.61,494.78,493.61,494.2,9190.0
2025-02-14 12:00:00,494.48,494.48,489.87,489.9,14204.0,494.48,494.48,489.87,489.9,14204.0
2025-02-14 12:30:00,490.0,490.91,489.62,490.91,7092.0,490.0,490.91,489.62,490.91,7092.0
2025-02-14 13:00:00,490.93,492.31,490.37,491.63,13123.0,490.93,492.31,490.37,491.63,13123.0
2025-02-14 13:30:00,491.87,493.19,491.35,492.95,2935.0,491.87,493.19,491.35,492.95,2935.0
2025-02-14 14:00:00,493.19,493.39,491.38,491.54,3552.0,493.19,493.39,491.38,491.54,3552.0
2025-02-14 14:30:00,491.06,491.86,490.17,490.17,2512.0,491.06,491.86,490.17,490.17,2512.0
2025-02-14 15:00:00,490.14,490.46,489.8,489.9,1977.0,490.14,490.46,489.8,489.9,1977.0
2025-02-14 15:30:00,489.9,490.35,487.23,489.7,37711.0,489.9,490.35,487.23,489.7,37711.0
2025-02-18 09:30:00,491.03,493.19,489.2,492.83,5432.0,491.03,493.19,489.2,492.83,5432.0
2025-02-18 10:00:00,493.87,494.54,492.53,493.71,5770.0,493.87,494.54,492.53,493.71,5770.0
2025-02-18 10:30:00,493.87,494.99,492.94,494.93,5094.0,493.87,494.99,492.94,494.93,5094.0
2025-02-18 11:00:00,495.25,496.63,495.13,495.72,3129.0,495.25,496.63,495.13,495.72,3129.0
2025-02-18 11:30:00,495.73,496.24,495.21,495.48,16893.0,495.73,496.24,495.21,495.48,16893.0
2025-02-18 12:00:00,495.42,495.62,494.84,494.84,1738.0,495.42,495.62,494.84,494.84,1738.0
2025-02-18 12:30:00,495.11,496.63,495.09,496.23,10697.0,495.11,496.63,495.09,496.23,10697.0
2025-02-18 13:00:00,496.31,497.12,496.05,496.61,1899.0,496.31,497.12,496.05,496.61,1899.0
2025-02-18 13:30:00,496.62,497.25,496.61,496.97,1559.0,496.62,497.25,496.61,496.97,1559.0
2025-02-18 14:00:00,497.0,497.0,495.02,495.45,2074.0,497.0,497.0,495.02,495.45,2074.0
2025-02-18 14:30:00,495.61,495.86,495.52,495.56,2597.0,495.61,495.86,495.52,495.56,2597.0
2025-02-18 15:00:00,494.93,495.08,494.25,495.08,5838.0,494.93,495.08,494.25,495.08,5838.0
2025-02-18 15:30:00,495.51,497.52,495.51,497.09,15664.0,495.51,497.52,495.51,497.09,15664.0
2025-02-19 09:30:00,498.52,500.35,498.45,500.09,4571.0,498.52,500.35,498.45,500.09,4571.0
2025-02-19 10:00:00,500.75,504.03,500.0,502.15,4782.0,500.75,504.03,500.0,502.15,4782.0
2025-02-19 10:30:00,502.78,502.78,500.03,500.03,1710.0,502.78,502.78,500.03,500.03,1710.0
2025-02-19 11:00:00,498.9,499.49,498.51,498.51,2753.0,498.9,499.49,498.51,498.51,2753.0
2025-02-19 11:30:00,498.32,500.35,498.32,500.0,2567.0,498.32,500.35,498.32,500.0,2567.0
2025-02-19 12:00:00,500.32,500.83,499.6,500.0,6926.0,500.32,500.83,499.6,500.0,6926.0
2025-02-19 12:30:00,500.51,500.81,499.72,500.81,1103.0,500.51,500.81,499.72,500.81,1103.0
2025-02-19 13:00:00,500.77,501.0,500.38,501.0,581.0,500.77,501.0,500.38,501.0,581.0
2025-02-19 13:30:00,501.33,502.51,501.21,502.11,1508.0,501.33,502.51,501.21,502.11,1508.0
2025-02-19 14:00:00,502.51,502.89,502.04,502.72,2252.0,502.51,502.89,502.04,502.72,2252.0
2025-02-19 14:30:00,502.91,502.91,501.72,501.83,860.0,502.91,502.91,501.72,501.83,860.0
2025-02-19 15:00:00,501.85,502.14,501.53,501.56,2980.0,501.85,502.14,501.53,501.56,2980.0
2025-02-19 15:30:00,502.07,503.15,501.53,501.92,16255.0,502.07,503.15,501.53,501.92,16255.0
2025-02-20 09:30:00,500.11,500.11,497.83,498.69,2160.0,500.11,500.11,497.83,498.69,2160.0
2025-02-20 10:00:00,497.8,499.17,497.16,498.84,3050.0,497.8,499.17,497.16,498.84,3050.0
2025-02-20 10:30:00,498.86,499.3,498.55,499.3,3555.0,498.86,499.3,498.55,499.3,3555.0
2025-02-20 11:00:00,499.37,500.0,498.75,499.59,1747.0,499.37,500.0,498.75,499.59,1747.0
2025-02-20 11:30:00,498.98,498.98,497.36,497.37,2500.0,498.98,498.98,497.36,497.37,2500.0
2025-02-20 12:00:00,497.43,499.74,497.42,498.85,6332.0,497.43,499.74,497.42,498.85,6332.0
2025-02-20 12:30:00,499.63,499.63,498.42,498.42,1066.0,499.63,499.63,498.42,498.42,1066.0
2025-02-20 13:00:00,498.7,498.7,498.27,498.27,425.0,498.7,498.7,498.27,498.27,425.0
2025-02-20 13:30:00,498.63,499.08,498.63,498.84,1221.0,498.63,499.08,498.63,498.84,1221.0
2025-02-20 14:00:00,499.03,500.6,499.03,500.29,2281.0,499.03,500.6,499.03,500.29,2281.0
2025-02-20 14:30:00,500.37,500.78,500.19,500.78,1100.0,500.37,500.78,500.19,500.78,1100.0
2025-02-20 15:00:00,501.0,501.25,500.61,501.02,1811.0,501.0,501.25,500.61,501.02,1811.0
2025-02-20 15:30:00,501.11,501.47,500.67,501.45,9847.0,501.11,501.47,500.67,501.45,9847.0
2025-02-21 09:30:00,501.19,501.92,497.27,500.61,9850.0,501.19,501.92,497.27,500.61,9850.0
2025-02-21 10:00:00,501.2,501.2,498.73,499.69,1405.0,501.2,501.2,498.73,499.69,1405.0
2025-02-21 10:30:00,499.93,499.98,497.15,497.38,6188.0,499.93,499.98,497.15,497.38,6188.0
2025-02-21 11:00:00,497.9,497.9,496.8,497.5,10666.0,497.9,497.9,496.8,497.5,10666.0
2025-02-21 11:30:00,497.67,498.38,496.35,497.11,2324.0,497.67,498.38,496.35,497.11,2324.0
2025-02-21 12:00:00,497.1,497.6,495.61,496.63,17478.0,497.1,497.6,495.61,496.63,17478.0
2025-02-21 12:30:00,496.02,496.38,494.46,495.0,5227.0,496.02,496.38,494.46,495.0,5227.0
2025-02-21 13:00:00,494.45,494.65,493.34,493.34,1500.0,494.45,494.65,493.34,493.34,1500.0
2025-02-21 13:30:00,492.78,492.78,490.46,490.46,3778.0,492.78,492.78,490.46,490.46,3778.0
2025-02-21 14:00:00,490.04,490.59,489.83,489.83,9730.0,490.04,490.59,489.83,489.83,9730.0
2025-02-21 14:30:00,489.81,491.39,489.24,490.55,6930.0,489.81,491.39,489.24,490.55,6930.0
2025-02-21 15:00:00,490.48,491.78,490.46,491.69,12649.0,490.48,491.78,490.46,491.69,12649.0
2025-02-21 15:30:00,491.7,492.0,490.89,491.03,19147.0,491.7,492.0,490.89,491.03,19147.0
2025-02-24 09:30:00,491.95,492.47,488.14,491.18,13456.0,491.95,492.47,488.14,491.18,13456.0
2025-02-24 10:00:00,490.8,493.58,489.9,493.57,12151.0,490.8,493.58,489.9,493.57,12151.0
2025-02-24 10:30:00,493.88,496.12,493.88,495.33,4553.0,493.88,496.12,493.88,495.33,4553.0
2025-02-24 11:00:00,495.59,497.0,495.01,496.54,3905.0,495.59,497.0,495.01,496.54,3905.0
2025-02-24 11:30:00,496.5,496.55,495.17,495.84,2460.0,496.5,496.55,495.17,495.84,2460.0
2025-02-24 12:00:00,495.92,496.88,495.75,496.88,3776.0,495.92,496.88,495.75,496.88,3776.0
2025-02-24 12:30:00,496.34,498.16,495.74,497.59,10376.0,496.34,498.16,495.74,497.59,10376.0
2025-02-24 13:00:00,497.81,497.99,496.91,496.91,1846.0,497.81,497.99,496.91,496.91,1846.0
2025-02-24 13:30:00,497.26,497.71,496.8,496.99,2310.0,497.26,497.71,496.8,496.99,2310.0
2025-02-24 14:00:00,497.0,497.15,495.61,495.96,4717.0,497.0,497.15,495.61,495.96,4717.0
2025-02-24 14:30:00,496.3,496.97,496.12,496.23,5923.0,496.3,496.97,496.12,496.23,5923.0
2025-02-24 15:00:00,496.13,496.4,495.11,495.11,3484.0,496.13,496.4,495.11,495.11,3484.0
2025-02-24 15:30:00,495.29,497.38,495.19,496.03,18785.0,495.29,497.38,495.19,496.03,18785.0
2025-02-25 09:30:00,496.53,499.93,493.71,499.0,2485.0,496.53,499.93,493.71,499.0,2485.0
2025-02-25 10:00:00,499.31,499.31,497.96,498.05,2229.0,499.31,499.31,497.96,498.05,2229.0
2025-02-25 10:30:00,497.55,499.38,497.4,498.54,1612.0,497.55,499.38,497.4,498.54,1612.0
2025-02-25 11:00:00,497.57,497.97,496.97,497.09,1031.0,497.57,497.97,496.97,497.09,1031.0
2025-02-25 11:30:00,496.96,499.14,496.95,499.14,2300.0,496.96,499.14,496.95,499.14,2300.0
2025-02-25 12:00:00,499.15,499.39,498.27,498.77,3452.0,499.15,499.39,498.27,498.77,3452.0
2025-02-25 12:30:00,499.07,499.52,498.44,499.31,1589.0,499.07,499.52,498.44,499.31,1589.0
2025-02-25 13:00:00,499.55,500.0,498.0,498.11,2304.0,499.55,500.0,498.0,498.11,2304.0
2025-02-25 13:30:00,498.06,500.32,498.06,499.18,2759.0,498.06,500.32,498.06,499.18,2759.0
2025-02-25 14:00:00,499.38,500.15,499.01,499.36,14797.0,499.38,500.15,499.01,499.36,14797.0
2025-02-25 14:30:00,499.82,501.78,499.29,501.78,1843.0,499.82,501.78,499.29,501.78,1843.0
2025-02-25 15:00:00,501.37,501.37,499.67,500.0,9253.0,501.37,501.37,499.67,500.0,9253.0
2025-02-25 15:30:00,499.91,501.0,498.92,500.38,17867.0,499.91,501.0,498.92,500.38,17867.0
2025-02-26 09:30:00,500.84,502.97,499.88,501.93,2600.0,500.84,502.97,499.88,501.93,2600.0
2025-02-26 10:00:00,503.39,503.39,501.47,502.62,2195.0,503.39,503.39,501.47,502.62,2195.0
2025-02-26 10:30:00,503.27,503.71,502.43,502.49,1800.0,503.27,503.71,502.43,502.49,1800.0
2025-02-26 11:00:00,503.15,503.91,502.8,503.13,2012.0,503.15,503.91,502.8,503.13,2012.0
2025-02-26 11:30:00,503.13,504.11,502.48,502.74,2801.0,503.13,504.11,502.48,502.74,2801.0
2025-02-26 12:00:00,502.65,503.74,502.59,503.74,2453.0,502.65,503.74,502.59,503.74,2453.0
2025-02-26 12:30:00,503.42,503.83,501.44,501.55,2751.0,503.42,503.83,501.44,501.55,2751.0
2025-02-26 13:00:00,501.37,503.41,501.37,502.98,5288.0,501.37,503.41,501.37,502.98,5288.0
2025-02-26 13:30:00,502.52,502.52,501.49,501.61,1173.0,502.52,502.52,501.49,501.61,1173.0
2025-02-26 14:00:00,501.91,503.08,501.31,503.08,1929.0,501.91,503.08,501.31,503.08,1929.0
2025-02-26 14:30:00,503.3,503.37,502.61,502.74,1202.0,503.3,503.37,502.61,502.74,1202.0
2025-02-26 15:00:00,503.06,503.13,502.69,502.76,1427.0,503.06,503.13,502.69,502.76,1427.0
2025-02-26 15:30:00,502.66,502.81,500.87,500.94,40170.0,502.66,502.81,500.87,500.94,40170.0
2025-02-27 09:30:00,501.0,503.25,498.89,503.19,15276.0,501.0,503.25,498.89,503.19,15276.0
2025-02-27 10:00:00,501.45,504.0,501.11,502.95,27022.0,501.45,504.0,501.11,502.95,27022.0
2025-02-27 10:30:00,502.52,503.37,501.43,501.5,3300.0,502.52,503.37,501.43,501.5,3300.0
2025-02-27 11:00:00,501.54,503.59,501.53,502.62,2309.0,501.54,503.59,501.53,502.62,2309.0
2025-02-27 11:30:00,502.64,502.71,501.97,502.24,595.0,502.64,502.71,501.97,502.24,595.0
2025-02-27 12:00:00,502.27,503.09,501.58,503.01,1007.0,502.27,503.09,501.58,503.01,1007.0
2025-02-27 12:30:00,503.39,503.78,502.13,502.15,1627.0,503.39,503.78,502.13,502.15,1627.0
2025-02-27 13:00:00,503.16,503.6,502.85,503.54,802.0,503.16,503.6,502.85,503.54,802.0
2025-02-27 13:30:00,503.5,503.55,502.78,502.97,2054.0,503.5,503.55,502.78,502.97,2054.0
2025-02-27 14:00:00,502.95,503.76,502.34,503.57,3533.0,502.95,503.76,502.34,503.57,3533.0
2025-02-27 14:30:00,502.67,502.85,501.84,502.39,1994.0,502.67,502.85,501.84,502.39,1994.0
2025-02-27 15:00:00,502.23,502.28,501.33,501.33,1907.0,502.23,502.28,501.33,501.33,1907.0
2025-02-27 15:30:00,501.98,501.98,500.27,500.52,21415.0,501.98,501.98,500.27,500.52,21415.0
2025-02-28 09:30:00,502.07,503.63,498.54,502.0,24143.0,502.07,503.63,498.54,502.0,24143.0
2025-02-28 10:00:00,501.99,505.36,501.99,504.42,41500.0,501.99,505.36,501.99,504.42,41500.0
2025-02-28 10:30:00,504.37,506.65,503.83,505.06,18917.0,504.37,506.65,503.83,505.06,18917.0
2025-02-28 11:00:00,505.64,505.65,503.35,503.35,12573.0,505.64,505.65,503.35,503.35,12573.0
2025-02-28 11:30:00,503.39,505.71,502.62,505.25,4401.0,503.39,505.71,502.62,505.25,4401.0
2025-02-28 12:00:00,505.42,506.02,504.65,505.32,2481.0,505.42,506.02,504.65,505.32,2481.0
2025-02-28 12:30:00,505.38,505.5,504.7,504.71,3520.0,505.38,505.5,504.7,504.71,3520.0
2025-02-28 13:00:00,503.37,503.58,502.91,503.48,1374.0,503.37,503.58,502.91,503.48,1374.0
2025-02-28 13:30:00,503.45,505.42,503.45,505.42,4276.0,503.45,505.42,503.45,505.42,4276.0
2025-02-28 14:00:00,505.43,508.01,505.43,508.01,3611.0,505.43,508.01,505.43,508.01,3611.0
2025-02-28 14:30:00,507.96,510.26,507.96,510.26,1748.0,507.96,510.26,507.96,510.26,1748.0
2025-02-28 15:00:00,510.8,511.49,510.23,511.21,6883.0,510.8,511.49,510.23,511.21,6883.0
2025-02-28 15:30:00,511.37,515.85,510.66,515.01,32639.0,511.37,515.85,510.66,515.01,32639.0
2025-03-03 09:30:00,518.16,519.42,515.02,517.98,36379.0,518.16,519.42,515.02,517.98,36379.0
2025-03-03 10:00:00,517.98,517.98,512.87,516.39,7540.0,517.98,517.98,512.87,516.39,7540.0
2025-03-03 10:30:00,515.74,517.34,515.5,516.26,1950.0,515.74,517.34,515.5,516.26,1950.0
2025-03-03 11:00:00,516.86,518.4,516.35,518.35,3466.0,516.86,518.4,516.35,518.35,3466.0
2025-03-03 11:30:00,517.61,519.31,517.32,518.42,8592.0,517.61,519.31,517.32,518.42,8592.0
2025-03-03 12:00:00,518.42,520.92,518.42,520.92,2336.0,518.42,520.92,518.42,520.92,2336.0
2025-03-03 12:30:00,520.86,520.86,519.52,519.59,5483.0,520.86,520.86,519.52,519.59,5483.0
2025-03-03 13:00:00,519.92,519.92,517.13,517.13,4000.0,519.92,519.92,517.13,517.13,4000.0
2025-03-03 13:30:00,516.74,517.64,516.63,516.87,3138.0,516.74,517.64,516.63,516.87,3138.0
2025-03-03 14:00:00,516.82,516.95,514.06,514.14,1803.0,516.82,516.95,514.06,514.14,1803.0
2025-03-03 14:30:00,514.82,516.1,513.78,513.78,6817.0,514.82,516.1,513.78,513.78,6817.0
2025-03-03 15:00:00,512.38,512.39,510.01,510.01,13667.0,512.38,512.39,510.01,510.01,13667.0
2025-03-03 15:30:00,510.72,516.77,509.51,513.01,46399.0,510.72,516.77,509.51,513.01,46399.0
2025-03-04 09:30:00,506.29,507.09,497.0,498.19,13820.0,506.29,507.09,497.0,498.19,13820.0
2025-03-04 10:00:00,498.19,500.58,494.84,499.79,8657.0,498.19,500.58,494.84,499.79,8657.0
2025-03-04 10:30:00,500.5,500.66,497.94,497.94,6576.0,500.5,500.66,497.94,497.94,6576.0
2025-03-04 11:00:00,497.94,499.41,496.21,496.52,6198.0,497.94,499.41,496.21,496.52,6198.0
2025-03-04 11:30:00,496.92,497.24,495.11,496.6,8101.0,496.92,497.24,495.11,496.6,8101.0
2025-03-04 12:00:00,497.01,498.79,496.72,498.48,6709.0,497.01,498.79,496.72,498.48,6709.0
2025-03-04 12:30:00,498.44,499.39,498.01,498.01,14824.0,498.44,499.39,498.01,498.01,14824.0
2025-03-04 13:00:00,498.43,500.13,498.43,498.47,9066.0,498.43,500.13,498.43,498.47,9066.0
2025-03-04 13:30:00,498.46,500.54,498.46,499.91,5543.0,498.46,500.54,498.46,499.91,5543.0
2025-03-04 14:00:00,499.94,500.81,499.46,499.46,9130.0,499.94,500.81,499.46,499.46,9130.0
2025-03-04 14:30:00,499.41,500.9,498.91,500.5,9226.0,499.41,500.9,498.91,500.5,9226.0
2025-03-04 15:00:00,500.5,500.92,498.67,498.76,8194.0,500.5,500.92,498.67,498.76,8194.0
2025-03-04 15:30:00,498.11,498.11,491.64,492.14,55039.0,498.11,498.11,491.64,492.14,55039.0
2025-03-05 09:30:00,491.34,494.3,489.82,492.1,5515.0,491.34,494.3,489.82,492.1,5515.0
2025-03-05 10:00:00,492.8,495.85,491.41,491.41,8089.0,492.8,495.85,491.41,491.41,8089.0
2025-03-05 10:30:00,491.41,493.32,491.32,492.32,3503.0,491.41,493.32,491.32,492.32,3503.0
2025-03-05 11:00:00,491.54,493.02,491.53,492.3,2407.0,491.54,493.02,491.53,492.3,2407.0
2025-03-05 11:30:00,491.83,494.05,491.77,493.84,15422.0,491.83,494.05,491.77,493.84,15422.0
2025-03-05 12:00:00,493.78,494.76,493.21,494.31,2300.0,493.78,494.76,493.21,494.31,2300.0
2025-03-05 12:30:00,494.31,495.78,494.3,495.78,3126.0,494.31,495.78,494.3,495.78,3126.0
2025-03-05 13:00:00,495.95,496.26,494.72,495.77,2564.0,495.95,496.26,494.72,495.77,2564.0
2025-03-05 13:30:00,495.19,497.03,494.85,497.03,2202.0,495.19,497.03,494.85,497.03,2202.0
2025-03-05 14:00:00,497.61,499.0,497.61,497.7,2466.0,497.61,499.0,497.61,497.7,2466.0
2025-03-05 14:30:00,497.53,498.92,497.53,498.15,5203.0,497.53,498.92,497.53,498.15,5203.0
2025-03-05 15:00:00,498.77,499.4,497.94,499.26,4319.0,498.77,499.4,497.94,499.26,4319.0
2025-03-05 15:30:00,499.1,499.1,496.25,496.93,31294.0,499.1,499.1,496.25,496.93,31294.0
2025-03-06 09:30:00,493.15,493.93,490.87,490.99,4615.0,493.15,493.93,490.87,490.99,4615.0
2025-03-06 10:00:00,490.84,494.31,490.84,494.04,3035.0,490.84,494.31,490.84,494.04,3035.0
2025-03-06 10:30:00,494.81,496.6,493.98,493.98,1322.0,494.81,496.6,493.98,493.98,1322.0
2025-03-06 11:00:00,495.48,495.96,493.77,494.68,4987.0,495.48,495.96,493.77,494.68,4987.0
2025-03-06 11:30:00,494.75,495.3,492.76,493.46,3532.0,494.75,495.3,492.76,493.46,3532.0
2025-03-06 12:00:00,492.82,493.67,492.35,492.55,2242.0,492.82,493.67,492.35,492.55,2242.0
2025-03-06 12:30:00,492.03,492.04,490.69,491.79,1733.0,492.03,492.04,490.69,491.79,1733.0
2025-03-06 13:00:00,490.9,492.14,490.61,491.07,3166.0,490.9,492.14,490.61,491.07,3166.0
2025-03-06 13:30:00,490.94,491.52,489.72,490.14,2797.0,490.94,491.52,489.72,490.14,2797.0
2025-03-06 14:00:00,490.15,490.62,489.33,489.52,2745.0,490.15,490.62,489.33,489.52,2745.0
2025-03-06 14:30:00,489.11,494.06,489.11,491.68,3232.0,489.11,494.06,489.11,491.68,3232.0
2025-03-06 15:00:00,491.66,492.69,491.63,492.14,3873.0,491.66,492.69,491.63,492.14,3873.0
2025-03-06 15:30:00,492.73,493.55,490.26,490.9,18846.0,492.73,493.55,490.26,490.9,18846.0
2025-03-07 09:30:00,487.2,490.14,483.98,490.14,5231.0,487.2,490.14,483.98,490.14,5231.0
2025-03-07 10:00:00,489.28,489.66,484.87,484.88,3415.0,489.28,489.66,484.87,484.88,3415.0
2025-03-07 10:30:00,484.55,484.92,480.82,482.74,7225.0,484.55,484.92,480.82,482.74,7225.0
2025-03-07 11:00:00,481.79,481.89,479.56,479.57,8049.0,481.79,481.89,479.56,479.57,8049.0
2025-03-07 11:30:00,480.34,480.94,479.21,479.77,7643.0,480.34,480.94,479.21,479.77,7643.0
2025-03-07 12:00:00,480.0,480.11,476.89,478.21,8313.0,480.0,480.11,476.89,478.21,8313.0
2025-03-07 12:30:00,478.42,481.19,477.64,480.21,9698.0,478.42,481.19,477.64,480.21,9698.0
2025-03-07 13:00:00,480.31,482.55,480.31,481.59,11986.0,480.31,482.55,480.31,481.59,11986.0
2025-03-07 13:30:00,482.02,483.62,480.59,483.62,14306.0,482.02,483.62,480.59,483.62,14306.0
2025-03-07 14:00:00,484.16,484.16,482.98,483.37,6768.0,484.16,484.16,482.98,483.37,6768.0
2025-03-07 14:30:00,483.61,484.79,481.99,482.31,14992.0,483.61,484.79,481.99,482.31,14992.0
2025-03-07 15:00:00,482.31,485.61,481.94,485.61,5085.0,482.31,485.61,481.94,485.61,5085.0
2025-03-07 15:30:00,485.79,485.79,481.74,482.24,33702.0,485.79,485.79,481.74,482.24,33702.0
2025-03-10 09:30:00,478.52,482.03,478.15,480.45,3073.0,478.52,482.03,478.15,480.45,3073.0
2025-03-10 10:00:00,479.96,479.96,478.77,479.96,3092.0,479.96,479.96,478.77,479.96,3092.0
2025-03-10 10:30:00,480.18,481.74,479.0,481.6,2710.0,480.18,481.74,479.0,481.6,2710.0
2025-03-10 11:00:00,481.99,485.0,481.99,483.41,3653.0,481.99,485.0,481.99,483.41,3653.0
2025-03-10 11:30:00,483.06,484.03,481.42,482.09,2954.0,483.06,484.03,481.42,482.09,2954.0
2025-03-10 12:00:00,482.5,482.5,480.64,481.91,3466.0,482.5,482.5,480.64,481.91,3466.0
2025-03-10 12:30:00,482.19,482.37,480.73,481.04,4008.0,482.19,482.37,480.73,481.04,4008.0
2025-03-10 13:00:00,480.63,481.13,480.07,481.11,3023.0,480.63,481.13,480.07,481.11,3023.0
2025-03-10 13:30:00,480.34,480.43,477.67,478.36,2437.0,480.34,480.43,477.67,478.36,2437.0
2025-03-10 14:00:00,478.0,478.31,475.76,475.88,5276.0,478.0,478.31,475.76,475.88,5276.0
2025-03-10 14:30:00,476.36,476.76,475.11,475.25,4689.0,476.36,476.76,475.11,475.25,4689.0
2025-03-10 15:00:00,475.17,479.33,474.46,478.95,11528.0,475.17,479.33,474.46,478.95,11528.0
2025-03-10 15:30:00,479.03,480.72,477.75,478.96,42914.0,479.03,480.72,477.75,478.96,42914.0
2025-03-11 09:30:00,480.1,481.93,474.25,480.08,9855.0,480.1,481.93,474.25,480.08,9855.0
2025-03-11 10:00:00,480.29,481.44,478.63,481.14,7723.0,480.29,481.44,478.63,481.14,7723.0
2025-03-11 10:30:00,481.35,481.5,480.1,480.28,3381.0,481.35,481.5,480.1,480.28,3381.0
2025-03-11 11:00:00,480.0,483.72,479.66,483.07,3152.0,480.0,483.72,479.66,483.07,3152.0
2025-03-11 11:30:00,483.65,485.76,483.57,485.76,12710.0,483.65,485.76,483.57,485.76,12710.0
2025-03-11 12:00:00,485.65,485.88,484.37,485.87,16686.0,485.65,485.88,484.37,485.87,16686.0
2025-03-11 12:30:00,485.83,488.2,485.18,487.93,31750.0,485.83,488.2,485.18,487.93,31750.0
2025-03-11 13:00:00,487.69,488.25,484.71,485.69,6909.0,487.69,488.25,484.71,485.69,6909.0
2025-03-11 13:30:00,486.11,487.73,485.36,486.77,6004.0,486.11,487.73,485.36,486.77,6004.0
2025-03-11 14:00:00,487.7,492.39,486.76,492.31,9899.0,487.7,492.39,486.76,492.31,9899.0
2025-03-11 14:30:00,492.04,494.85,491.45,494.04,33286.0,492.04,494.85,491.45,494.04,33286.0
2025-03-11 15:00:00,493.68,494.71,490.81,491.21,7633.0,493.68,494.71,490.81,491.21,7633.0
2025-03-11 15:30:00,491.11,493.26,488.36,488.75,37707.0,491.11,493.26,488.36,488.75,37707.0
2025-03-12 09:30:00,490.44,491.87,484.36,484.67,5859.0,490.44,491.87,484.36,484.67,5859.0
2025-03-12 10:00:00,488.25,488.25,485.74,485.75,1769.0,488.25,488.25,485.74,485.75,1769.0
2025-03-12 10:30:00,486.26,486.74,483.2,483.22,3344.0,486.26,486.74,483.2,483.22,3344.0
2025-03-12 11:00:00,482.49,483.78,481.89,483.78,4385.0,482.49,483.78,481.89,483.78,4385.0
2025-03-12 11:30:00,484.15,485.96,484.15,485.96,2904.0,484.15,485.96,484.15,485.96,2904.0
2025-03-12 12:00:00,485.66,486.53,485.66,485.82,1200.0,485.66,486.53,485.66,485.82,1200.0
2025-03-12 12:30:00,486.23,487.42,485.16,485.73,7510.0,486.23,487.42,485.16,485.73,7510.0
2025-03-12 13:00:00,484.83,488.08,484.83,488.02,2231.0,484.83,488.08,484.83,488.02,2231.0
2025-03-12 13:30:00,488.3,488.31,482.79,483.35,5335.0,488.3,488.31,482.79,483.35,5335.0
2025-03-12 14:00:00,482.77,485.38,482.29,485.38,5580.0,482.77,485.38,482.29,485.38,5580.0
2025-03-12 14:30:00,485.48,487.2,485.48,487.05,5853.0,485.48,487.2,485.48,487.05,5853.0
2025-03-12 15:00:00,487.56,487.56,486.2,486.65,3935.0,487.56,487.56,486.2,486.65,3935.0
2025-03-12 15:30:00,487.0,487.63,484.88,484.88,25095.0,487.0,487.63,484.88,484.88,25095.0
2025-03-13 09:30:00,482.74,485.06,480.48,485.06,3531.0,482.74,485.06,480.48,485.06,3531.0
2025-03-13 10:00:00,486.6,486.6,485.6,486.59,418.0,486.6,486.6,485.6,486.59,418.0
2025-03-13 10:30:00,485.6,486.51,485.03,485.09,935.0,485.6,486.51,485.03,485.09,935.0
2025-03-13 11:00:00,485.2,485.21,485.2,485.2,143.0,485.2,485.21,485.2,485.2,143.0
2025-03-13 11:30:00,485.32,485.78,484.13,484.13,676.0,485.32,485.78,484.13,484.13,676.0
2025-03-13 12:00:00,484.98,485.71,484.5,484.5,1395.0,484.98,485.71,484.5,484.5,1395.0
2025-03-13 12:30:00,484.44,485.31,484.44,485.26,485.0,484.44,485.31,484.44,485.26,485.0
2025-03-13 13:00:00,484.69,484.83,481.59,481.59,3052.0,484.69,484.83,481.59,481.59,3052.0
2025-03-13 13:30:00,481.12,481.12,479.8,479.97,811.0,481.12,481.12,479.8,479.97,811.0
2025-03-13 14:00:00,480.43,482.33,480.12,481.29,3610.0,480.43,482.33,480.12,481.29,3610.0
2025-03-13 14:30:00,481.48,482.56,480.8,481.67,7369.0,481.48,482.56,480.8,481.67,7369.0
2025-03-13 15:00:00,482.58,482.59,479.19,479.71,4204.0,482.58,482.59,479.19,479.71,4204.0
2025-03-13 15:30:00,479.95,482.48,479.4,481.17,19450.0,479.95,482.48,479.4,481.17,19450.0
2025-03-14 09:30:00,484.53,486.64,483.57,486.64,2089.0,484.53,486.64,483.57,486.64,2089.0
2025-03-14 10:00:00,484.52,486.87,484.52,486.55,2166.0,484.52,486.87,484.52,486.55,2166.0
2025-03-14 10:30:00,486.27,488.53,486.26,488.53,2743.0,486.27,488.53,486.26,488.53,2743.0
2025-03-14 11:00:00,488.52,490.81,488.51,490.81,2058.0,488.52,490.81,488.51,490.81,2058.0
2025-03-14 11:30:00,490.98,491.66,490.91,490.92,1500.0,490.98,491.66,490.91,490.92,1500.0
2025-03-14 12:00:00,491.61,491.61,488.21,488.75,4446.0,491.61,491.61,488.21,488.75,4446.0
2025-03-14 12:30:00,488.46,489.39,488.45,488.87,842.0,488.46,489.39,488.45,488.87,842.0
2025-03-14 13:00:00,489.66,490.44,489.64,489.9,1520.0,489.66,490.44,489.64,489.9,1520.0
2025-03-14 13:30:00,489.85,489.85,488.97,489.0,1950.0,489.85,489.85,488.97,489.0,1950.0
2025-03-14 14:00:00,489.09,489.09,488.41,489.02,937.0,489.09,489.09,488.41,489.02,937.0
2025-03-14 14:30:00,489.3,490.38,489.3,490.04,2170.0,489.3,490.38,489.3,490.04,2170.0
2025-03-14 15:00:00,490.19,491.79,490.18,491.06,5780.0,490.19,491.79,490.18,491.06,5780.0
2025-03-14 15:30:00,491.1,492.36,490.01,491.16,10608.0,491.1,492.36,490.01,491.16,10608.0
2025-03-17 09:30:00,491.23,497.08,487.58,496.75,12296.0,491.23,497.08,487.58,496.75,12296.0
2025-03-17 10:00:00,496.66,500.0,495.67,499.41,2343.0,496.66,500.0,495.67,499.41,2343.0
2025-03-17 10:30:00,499.11,500.0,496.99,497.79,1151.0,499.11,500.0,496.99,497.79,1151.0
2025-03-17 11:00:00,499.36,500.0,497.27,500.0,1193.0,499.36,500.0,497.27,500.0,1193.0
2025-03-17 11:30:00,498.98,498.98,497.79,498.77,810.0,498.98,498.98,497.79,498.77,810.0
2025-03-17 12:00:00,498.16,498.6,498.11,498.11,401.0,498.16,498.6,498.11,498.11,401.0
2025-03-17 12:30:00,496.95,497.2,496.95,497.2,310.0,496.95,497.2,496.95,497.2,310.0
2025-03-17 13:00:00,497.47,497.96,496.77,497.59,2600.0,497.47,497.96,496.77,497.59,2600.0
2025-03-17 13:30:00,497.93,499.32,497.92,499.32,1225.0,497.93,499.32,497.92,499.32,1225.0
2025-03-17 14:00:00,499.39,500.63,499.34,500.56,1300.0,499.39,500.63,499.34,500.56,1300.0
2025-03-17 14:30:00,500.54,500.92,500.42,500.8,1421.0,500.54,500.92,500.42,500.8,1421.0
2025-03-17 15:00:00,500.25,500.25,498.25,498.55,6316.0,500.25,500.25,498.25,498.55,6316.0
2025-03-17 15:30:00,498.07,498.82,496.74,497.3,10596.0,498.07,498.82,496.74,497.3,10596.0
2025-03-18 09:30:00,497.69,498.42,494.85,495.73,4558.0,497.69,498.42,494.85,495.73,4558.0
2025-03-18 10:00:00,496.35,499.93,496.35,499.89,847.0,496.35,499.93,496.35,499.89,847.0
2025-03-18 10:30:00,500.0,500.62,499.44,499.85,5196.0,500.0,500.62,499.44,499.85,5196.0
2025-03-18 11:00:00,498.68,498.68,496.01,496.01,2610.0,498.68,498.68,496.01,496.01,2610.0
2025-03-18 11:30:00,495.85,496.15,495.41,495.95,2653.0,495.85,496.15,495.41,495.95,2653.0
2025-03-18 12:00:00,495.31,497.6,495.3,497.6,2550.0,495.31,497.6,495.3,497.6,2550.0
2025-03-18 12:30:00,498.05,498.15,497.5,497.52,1664.0,498.05,498.15,497.5,497.52,1664.0
2025-03-18 13:00:00,497.98,498.09,496.65,497.92,7638.0,497.98,498.09,496.65,497.92,7638.0
2025-03-18 13:30:00,498.31,498.7,498.31,498.45,907.0,498.31,498.7,498.31,498.45,907.0
2025-03-18 14:00:00,498.59,498.59,496.66,496.94,8419.0,498.59,498.59,496.66,496.94,8419.0
2025-03-18 14:30:00,497.09,498.21,497.05,497.05,1632.0,497.09,498.21,497.05,497.05,1632.0
2025-03-18 15:00:00,498.08,498.7,498.08,498.32,1128.0,498.08,498.7,498.08,498.32,1128.0
2025-03-18 15:30:00,497.96,499.28,497.77,498.74,7464.0,497.96,499.28,497.77,498.74,7464.0
2025-03-19 09:30:00,499.12,508.71,499.12,503.35,3130.0,499.12,508.71,499.12,503.35,3130.0
2025-03-19 10:00:00,502.78,504.23,502.11,503.98,1776.0,502.78,504.23,502.11,503.98,1776.0
2025-03-19 10:30:00,503.98,503.98,502.59,503.19,1698.0,503.98,503.98,502.59,503.19,1698.0
2025-03-19 11:00:00,503.59,504.4,502.82,504.4,2116.0,503.59,504.4,502.82,504.4,2116.0
2025-03-19 11:30:00,503.4,504.34,503.39,503.99,903.0,503.4,504.34,503.39,503.99,903.0
2025-03-19 12:00:00,504.34,505.54,504.2,505.53,5264.0,504.34,505.54,504.2,505.53,5264.0
2025-03-19 12:30:00,505.89,505.89,502.54,502.69,9626.0,505.89,505.89,502.54,502.69,9626.0
2025-03-19 13:00:00,502.69,502.76,500.36,500.57,3131.0,502.69,502.76,500.36,500.57,3131.0
2025-03-19 13:30:00,500.59,501.0,499.74,499.74,3702.0,500.59,501.0,499.74,499.74,3702.0
2025-03-19 14:00:00,499.68,500.84,499.67,500.82,2115.0,499.68,500.84,499.67,500.82,2115.0
2025-03-19 14:30:00,500.83,503.5,500.45,503.27,8512.0,500.83,503.5,500.45,503.27,8512.0
2025-03-19 15:00:00,503.36,503.42,500.88,501.02,15549.0,503.36,503.42,500.88,501.02,15549.0
2025-03-19 15:30:00,501.02,503.21,499.04,500.58,37510.0,501.02,503.21,499.04,500.58,37510.0
2025-03-20 09:30:00,494.47,497.49,494.47,497.49,3108.0,494.47,497.49,494.47,497.49,3108.0
2025-03-20 10:00:00,497.33,500.13,497.32,500.13,3619.0,497.33,500.13,497.32,500.13,3619.0
2025-03-20 10:30:00,500.54,500.54,498.63,499.25,1800.0,500.54,500.54,498.63,499.25,1800.0
2025-03-20 11:00:00,498.47,499.54,498.47,498.63,4923.0,498.47,499.54,498.47,498.63,4923.0
2025-03-20 11:30:00,498.31,499.9,498.25,499.83,7310.0,498.31,499.9,498.25,499.83,7310.0
2025-03-20 12:00:00,499.62,500.97,498.83,498.83,6346.0,499.62,500.97,498.83,498.83,6346.0
2025-03-20 12:30:00,498.86,499.28,498.08,499.09,8376.0,498.86,499.28,498.08,499.09,8376.0
2025-03-20 13:00:00,498.76,500.12,498.75,498.81,1900.0,498.76,500.12,498.75,498.81,1900.0
2025-03-20 13:30:00,499.02,499.36,498.86,498.98,965.0,499.02,499.36,498.86,498.98,965.0
2025-03-20 14:00:00,499.33,499.81,499.07,499.36,2261.0,499.33,499.81,499.07,499.36,2261.0
2025-03-20 14:30:00,499.28,500.96,499.23,500.34,1620.0,499.28,500.96,499.23,500.34,1620.0
2025-03-20 15:00:00,499.86,501.19,499.86,500.53,2631.0,499.86,501.19,499.86,500.53,2631.0
2025-03-20 15:30:00,500.07,501.38,499.23,499.55,18509.0,500.07,501.38,499.23,499.55,18509.0
2025-03-21 09:30:00,497.0,499.4,495.0,498.49,60487.0,497.0,499.4,495.0,498.49,60487.0
2025-03-21 10:00:00,499.07,499.64,495.21,496.17,3809.0,499.07,499.64,495.21,496.17,3809.0
2025-03-21 10:30:00,495.35,497.68,495.35,497.58,2424.0,495.35,497.68,495.35,497.58,2424.0
2025-03-21 11:00:00,497.81,498.85,497.34,497.74,9348.0,497.81,498.85,497.34,497.74,9348.0
2025-03-21 11:30:00,497.74,497.74,495.96,497.47,6045.0,497.74,497.74,495.96,497.47,6045.0
2025-03-21 12:00:00,497.46,499.91,496.99,499.9,3452.0,497.46,499.91,496.99,499.9,3452.0
2025-03-21 12:30:00,499.94,500.66,499.23,499.4,4025.0,499.94,500.66,499.23,499.4,4025.0
2025-03-21 13:00:00,500.04,500.06,499.88,499.98,1200.0,500.04,500.06,499.88,499.98,1200.0
2025-03-21 13:30:00,499.85,501.43,499.73,499.86,2370.0,499.85,501.43,499.73,499.86,2370.0
2025-03-21 14:00:00,499.84,500.86,499.61,499.61,3904.0,499.84,500.86,499.61,499.61,3904.0
2025-03-21 14:30:00,499.84,500.49,499.69,500.39,2328.0,499.84,500.49,499.69,500.39,2328.0
2025-03-21 15:00:00,499.59,500.92,499.21,500.92,4114.0,499.59,500.92,499.21,500.92,4114.0
2025-03-21 15:30:00,500.57,503.02,499.98,501.79,42471.0,500.57,503.02,499.98,501.79,42471.0
2025-03-24 09:30:00,506.51,508.0,498.94,505.72,5236.0,506.51,508.0,498.94,505.72,5236.0
2025-03-24 10:00:00,506.99,507.0,504.64,504.64,4883.0,506.99,507.0,504.64,504.64,4883.0
2025-03-24 10:30:00,504.34,505.32,503.38,503.52,7939.0,504.34,505.32,503.38,503.52,7939.0
2025-03-24 11:00:00,503.22,503.39,501.5,501.5,10771.0,503.22,503.39,501.5,501.5,10771.0
2025-03-24 11:30:00,501.61,502.38,501.31,502.38,3445.0,501.61,502.38,501.31,502.38,3445.0
2025-03-24 12:00:00,502.46,504.65,501.77,503.99,6614.0,502.46,504.65,501.77,503.99,6614.0
2025-03-24 12:30:00,503.8,504.17,502.56,503.15,2468.0,503.8,504.17,502.56,503.15,2468.0
2025-03-24 13:00:00,503.14,503.72,502.18,502.33,4329.0,503.14,503.72,502.18,502.33,4329.0
2025-03-24 13:30:00,502.7,503.36,502.7,503.34,4506.0,502.7,503.36,502.7,503.34,4506.0
2025-03-24 14:00:00,503.12,503.61,502.61,503.61,2810.0,503.12,503.61,502.61,503.61,2810.0
2025-03-24 14:30:00,503.7,505.75,503.7,505.04,6069.0,503.7,505.75,503.7,505.04,6069.0
2025-03-24 15:00:00,505.13,506.28,504.59,505.02,13266.0,505.13,506.28,504.59,505.02,13266.0
2025-03-24 15:30:00,505.35,508.13,505.14,507.79,29445.0,505.35,508.13,505.14,507.79,29445.0
2025-03-25 09:30:00,507.63,507.63,505.16,507.52,2704.0,507.63,507.63,505.16,507.52,2704.0
2025-03-25 10:00:00,509.57,509.57,507.6,507.99,2672.0,509.57,509.57,507.6,507.99,2672.0
2025-03-25 10:30:00,507.96,508.51,507.37,507.63,1508.0,507.96,508.51,507.37,507.63,1508.0
2025-03-25 11:00:00,506.69,509.53,506.69,509.53,813.0,506.69,509.53,506.69,509.53,813.0
2025-03-25 11:30:00,509.89,510.45,509.21,509.21,2973.0,509.89,510.45,509.21,509.21,2973.0
2025-03-25 12:00:00,508.68,510.43,508.3,510.18,2200.0,508.68,510.43,508.3,510.18,2200.0
2025-03-25 12:30:00,510.61,512.4,509.91,512.4,2652.0,510.61,512.4,509.91,512.4,2652.0
2025-03-25 13:00:00,512.0,513.59,512.0,512.27,7823.0,512.0,513.59,512.0,512.27,7823.0
2025-03-25 13:30:00,511.88,512.44,511.35,511.36,1329.0,511.88,512.44,511.35,511.36,1329.0
2025-03-25 14:00:00,511.36,511.92,511.09,511.23,1836.0,511.36,511.92,511.09,511.23,1836.0
2025-03-25 14:30:00,510.79,510.86,510.25,510.37,1654.0,510.79,510.86,510.25,510.37,1654.0
2025-03-25 15:00:00,510.72,511.24,510.49,510.83,3400.0,510.72,511.24,510.49,510.83,3400.0
2025-03-25 15:30:00,510.52,512.85,507.64,512.62,15043.0,510.52,512.85,507.64,512.62,15043.0
2025-03-26 09:30:00,513.46,514.75,508.25,513.09,4512.0,513.46,514.75,508.25,513.09,4512.0
2025-03-26 10:00:00,513.33,513.68,511.31,511.97,3109.0,513.33,513.68,511.31,511.97,3109.0
2025-03-26 10:30:00,514.0,514.0,512.09,512.1,294.0,514.0,514.0,512.09,512.1,294.0
2025-03-26 11:00:00,512.92,513.03,511.61,512.7,2155.0,512.92,513.03,511.61,512.7,2155.0
2025-03-26 11:30:00,512.78,514.36,512.27,512.79,11442.0,512.78,514.36,512.27,512.79,11442.0
2025-03-26 12:00:00,512.44,513.42,512.44,513.42,899.0,512.44,513.42,512.44,513.42,899.0
2025-03-26 12:30:00,513.33,513.78,512.8,513.26,1725.0,513.33,513.78,512.8,513.26,1725.0
2025-03-26 13:00:00,512.18,512.21,511.37,511.79,2300.0,512.18,512.21,511.37,511.79,2300.0
2025-03-26 13:30:00,510.84,512.17,510.84,511.23,3213.0,510.84,512.17,510.84,511.23,3213.0
2025-03-26 14:00:00,511.38,512.79,511.37,512.75,2500.0,511.38,512.79,511.37,512.75,2500.0
2025-03-26 14:30:00,512.34,512.5,509.15,509.21,10018.0,512.34,512.5,509.15,509.21,10018.0
2025-03-26 15:00:00,509.39,509.57,508.17,508.39,5352.0,509.39,509.57,508.17,508.39,5352.0
2025-03-26 15:30:00,508.06,509.56,508.06,508.73,16143.0,508.06,509.56,508.06,508.73,16143.0
2025-03-27 09:30:00,507.73,508.07,501.29,508.07,5631.0,507.73,508.07,501.29,508.07,5631.0
2025-03-27 10:00:00,508.65,508.65,505.6,507.01,2528.0,508.65,508.65,505.6,507.01,2528.0
2025-03-27 10:30:00,507.6,509.91,507.23,508.47,2089.0,507.6,509.91,507.23,508.47,2089.0
2025-03-27 11:00:00,508.14,508.31,507.34,507.45,2145.0,508.14,508.31,507.34,507.45,2145.0
2025-03-27 11:30:00,507.25,507.25,505.49,506.72,5917.0,507.25,507.25,505.49,506.72,5917.0
2025-03-27 12:00:00,507.14,510.2,507.14,510.2,4602.0,507.14,510.2,507.14,510.2,4602.0
2025-03-27 12:30:00,509.72,510.56,507.6,508.14,24652.0,509.72,510.56,507.6,508.14,24652.0
2025-03-27 13:00:00,508.18,510.0,507.58,508.36,5150.0,508.18,510.0,507.58,508.36,5150.0
2025-03-27 13:30:00,507.46,507.6,505.86,506.6,6322.0,507.46,507.6,505.86,506.6,6322.0
2025-03-27 14:00:00,506.62,508.9,506.62,508.25,2454.0,506.62,508.9,506.62,508.25,2454.0
2025-03-27 14:30:00,508.17,508.71,506.7,506.8,3539.0,508.17,508.71,506.7,506.8,3539.0
2025-03-27 15:00:00,507.56,509.57,507.32,507.6,4481.0,507.56,509.57,507.32,507.6,4481.0
2025-03-27 15:30:00,507.14,508.9,506.45,506.49,25229.0,507.14,508.9,506.45,506.49,25229.0
2025-03-28 09:30:00,505.61,510.75,502.08,502.08,3264.0,505.61,510.75,502.08,502.08,3264.0
2025-03-28 10:00:00,503.52,503.52,501.64,502.71,1032.0,503.52,503.52,501.64,502.71,1032.0
2025-03-28 10:30:00,500.05,500.05,497.96,499.28,1509.0,500.05,500.05,497.96,499.28,1509.0
2025-03-28 11:00:00,498.37,499.35,498.07,498.07,1525.0,498.37,499.35,498.07,498.07,1525.0
2025-03-28 11:30:00,499.69,499.69,499.27,499.52,705.0,499.69,499.69,499.27,499.52,705.0
2025-03-28 12:00:00,499.52,499.52,497.76,497.85,1200.0,499.52,499.52,497.76,497.85,1200.0
2025-03-28 12:30:00,497.99,498.42,496.8,496.81,3934.0,497.99,498.42,496.8,496.81,3934.0
2025-03-28 13:00:00,496.48,496.48,494.17,494.45,2753.0,496.48,496.48,494.17,494.45,2753.0
2025-03-28 13:30:00,494.51,495.44,494.5,495.06,5646.0,494.51,495.44,494.5,495.06,5646.0
2025-03-28 14:00:00,495.06,496.01,494.57,495.08,3970.0,495.06,496.01,494.57,495.08,3970.0
2025-03-28 14:30:00,495.15,496.12,494.49,496.12,3730.0,495.15,496.12,494.49,496.12,3730.0
2025-03-28 15:00:00,495.89,496.04,494.27,494.28,2500.0,495.89,496.04,494.27,494.28,2500.0
2025-03-28 15:30:00,493.9,496.03,493.9,495.52,22965.0,493.9,496.03,493.9,495.52,22965.0
2025-03-31 09:30:00,492.74,495.27,490.09,493.48,5346.0,492.74,495.27,490.09,493.48,5346.0
2025-03-31 10:00:00,494.08,495.09,492.39,493.0,3192.0,494.08,495.09,492.39,493.0,3192.0
2025-03-31 10:30:00,495.69,496.42,494.06,494.06,1988.0,495.69,496.42,494.06,494.06,1988.0
2025-03-31 11:00:00,493.17,494.62,493.17,494.13,1616.0,493.17,494.62,493.17,494.13,1616.0
2025-03-31 11:30:00,494.12,494.92,493.45,493.56,2278.0,494.12,494.92,493.45,493.56,2278.0
2025-03-31 12:00:00,493.29,493.29,491.94,493.15,2812.0,493.29,493.29,491.94,493.15,2812.0
2025-03-31 12:30:00,493.37,493.37,492.5,492.66,1324.0,493.37,493.37,492.5,492.66,1324.0
2025-03-31 13:00:00,492.66,493.91,492.62,492.71,1398.0,492.66,493.91,492.62,492.71,1398.0
2025-03-31 13:30:00,493.18,493.5,492.61,493.21,1003.0,493.18,493.5,492.61,493.21,1003.0
2025-03-31 14:00:00,494.39,495.96,494.39,495.96,1518.0,494.39,495.96,494.39,495.96,1518.0
2025-03-31 14:30:00,495.54,496.61,495.22,495.48,2770.0,495.54,496.61,495.22,495.48,2770.0
2025-03-31 15:00:00,496.25,497.65,496.03,496.69,3094.0,496.25,497.65,496.03,496.69,3094.0
2025-03-31 15:30:00,496.88,499.48,496.01,497.7,14556.0,496.88,499.48,496.01,497.7,14556.0
2025-04-01 09:30:00,494.82,496.58,493.16,494.79,5420.0,494.82,496.58,493.16,494.79,5420.0
2025-04-01 10:00:00,494.14,494.79,492.85,494.45,6593.0,494.14,494.79,492.85,494.45,6593.0
2025-04-01 10:30:00,492.75,499.12,492.74,499.03,4227.0,492.75,499.12,492.74,499.03,4227.0
2025-04-01 11:00:00,498.89,501.35,498.29,500.57,2839.0,498.89,501.35,498.29,500.57,2839.0
2025-04-01 11:30:00,500.62,501.11,499.65,500.71,2607.0,500.62,501.11,499.65,500.71,2607.0
2025-04-01 12:00:00,501.12,501.12,497.78,497.79,10907.0,501.12,501.12,497.78,497.79,10907.0
2025-04-01 12:30:00,497.79,498.36,497.56,498.17,2972.0,497.79,498.36,497.56,498.17,2972.0
2025-04-01 13:00:00,498.14,498.27,497.33,498.0,2385.0,498.14,498.27,497.33,498.0,2385.0
2025-04-01 13:30:00,498.13,499.03,498.12,498.34,1541.0,498.13,499.03,498.12,498.34,1541.0
2025-04-01 14:00:00,497.74,498.05,496.11,496.64,10261.0,497.74,498.05,496.11,496.64,10261.0
2025-04-01 14:30:00,496.64,497.09,495.53,496.43,6988.0,496.64,497.09,495.53,496.43,6988.0
2025-04-01 15:00:00,496.95,498.44,496.95,497.59,7544.0,496.95,498.44,496.95,497.59,7544.0
2025-04-01 15:30:00,497.56,498.94,496.89,498.79,28748.0,497.56,498.94,496.89,498.79,28748.0
2025-04-02 09:30:00,490.07,501.86,490.07,496.32,5588.0,490.07,501.86,490.07,496.32,5588.0
2025-04-02 10:00:00,498.71,502.5,496.32,500.06,4144.0,498.71,502.5,496.32,500.06,4144.0
2025-04-02 10:30:00,500.42,500.55,499.69,500.09,1942.0,500.42,500.55,499.69,500.09,1942.0
2025-04-02 11:00:00,500.09,501.55,499.06,501.37,3456.0,500.09,501.55,499.06,501.37,3456.0
2025-04-02 11:30:00,501.56,502.1,499.14,499.15,2532.0,501.56,502.1,499.14,499.15,2532.0
2025-04-02 12:00:00,499.02,499.7,498.33,499.48,4604.0,499.02,499.7,498.33,499.48,4604.0
2025-04-02 12:30:00,499.48,500.86,496.68,500.86,9061.0,499.48,500.86,496.68,500.86,9061.0
2025-04-02 13:00:00,500.73,502.6,500.64,502.36,1776.0,500.73,502.6,500.64,502.36,1776.0
2025-04-02 13:30:00,501.37,501.37,498.39,498.72,2522.0,501.37,501.37,498.39,498.72,2522.0
2025-04-02 14:00:00,498.72,499.3,496.83,496.83,2128.0,498.72,499.3,496.83,496.83,2128.0
2025-04-02 14:30:00,496.29,499.21,496.29,496.88,2538.0,496.29,499.21,496.29,496.88,2538.0
2025-04-02 15:00:00,497.39,498.36,497.38,498.25,1808.0,497.39,498.36,497.38,498.25,1808.0
2025-04-02 15:30:00,499.16,500.98,498.7,499.92,14590.0,499.16,500.98,498.7,499.92,14590.0
2025-04-03 09:30:00,496.09,496.09,481.19,481.21,6106.0,496.09,496.09,481.19,481.21,6106.0
2025-04-03 10:00:00,480.78,481.34,474.83,476.15,4508.0,480.78,481.34,474.83,476.15,4508.0
2025-04-03 10:30:00,476.39,477.13,471.33,471.34,3414.0,476.39,477.13,471.33,471.34,3414.0
2025-04-03 11:00:00,471.47,472.23,469.56,470.1,3611.0,471.47,472.23,469.56,470.1,3611.0
2025-04-03 11:30:00,469.62,473.9,469.12,472.72,7767.0,469.62,473.9,469.12,472.72,7767.0
2025-04-03 12:00:00,472.91,477.11,471.67,477.11,5336.0,472.91,477.11,471.67,477.11,5336.0
2025-04-03 12:30:00,477.16,478.54,476.1,478.4,7164.0,477.16,478.54,476.1,478.4,7164.0
2025-04-03 13:00:00,477.92,477.92,475.45,476.34,13548.0,477.92,477.92,475.45,476.34,13548.0
2025-04-03 13:30:00,475.29,478.78,475.29,476.88,1888.0,475.29,478.78,475.29,476.88,1888.0
2025-04-03 14:00:00,477.22,477.22,475.07,475.34,3584.0,477.22,477.22,475.07,475.34,3584.0
2025-04-03 14:30:00,475.26,478.11,474.78,476.84,3887.0,475.26,478.11,474.78,476.84,3887.0
2025-04-03 15:00:00,476.89,477.1,473.36,473.36,3615.0,476.89,477.1,473.36,473.36,3615.0
2025-04-03 15:30:00,473.63,474.3,471.28,471.35,22563.0,473.63,474.3,471.28,471.35,22563.0
2025-04-04 09:30:00,461.47,463.0,452.49,456.64,8334.0,461.47,463.0,452.49,456.64,8334.0
2025-04-04 10:00:00,456.51,456.65,449.49,449.49,4530.0,456.51,456.65,449.49,449.49,4530.0
2025-04-04 10:30:00,449.49,450.05,443.88,447.72,4512.0,449.49,450.05,443.88,447.72,4512.0
2025-04-04 11:00:00,447.99,452.59,447.99,448.23,14087.0,447.99,452.59,447.99,448.23,14087.0
2025-04-04 11:30:00,448.38,450.41,445.81,447.42,6091.0,448.38,450.41,445.81,447.42,6091.0
2025-04-04 12:00:00,447.22,451.31,442.79,443.76,4744.0,447.22,451.31,442.79,443.76,4744.0
2025-04-04 12:30:00,443.83,445.03,442.79,444.02,10929.0,443.83,445.03,442.79,444.02,10929.0
2025-04-04 13:00:00,444.11,445.08,441.7,444.62,3278.0,444.11,445.08,441.7,444.62,3278.0
2025-04-04 13:30:00,442.82,449.84,442.82,447.4,11551.0,442.82,449.84,442.82,447.4,11551.0
2025-04-04 14:00:00,451.21,451.22,441.26,441.27,11346.0,451.21,451.22,441.26,441.27,11346.0
2025-04-04 14:30:00,441.13,441.77,439.01,439.01,6153.0,441.13,441.77,439.01,439.01,6153.0
2025-04-04 15:00:00,439.03,440.41,437.14,438.42,7621.0,439.03,440.41,437.14,438.42,7621.0
2025-04-04 15:30:00,440.37,443.8,435.91,436.59,38015.0,440.37,443.8,435.91,436.59,38015.0
2025-04-07 09:30:00,426.2,429.65,419.0,429.65,14326.0,426.2,429.65,419.0,429.65,14326.0
2025-04-07 10:00:00,429.65,445.9,427.55,436.33,25686.0,429.65,445.9,427.55,436.33,25686.0
2025-04-07 10:30:00,434.94,439.54,428.29,437.43,11462.0,434.94,439.54,428.29,437.43,11462.0
2025-04-07 11:00:00,437.63,440.98,427.94,428.1,10960.0,437.63,440.98,427.94,428.1,10960.0
2025-04-07 11:30:00,428.66,434.79,428.1,430.64,7425.0,428.66,434.79,428.1,430.64,7425.0
2025-04-07 12:00:00,429.91,430.64,425.04,430.46,10688.0,429.91,430.64,425.04,430.46,10688.0
2025-04-07 12:30:00,430.92,432.18,425.13,428.53,4202.0,430.92,432.18,425.13,428.53,4202.0
2025-04-07 13:00:00,427.48,434.78,426.87,434.37,10702.0,427.48,434.78,426.87,434.37,10702.0
2025-04-07 13:30:00,434.3,440.34,433.83,438.86,8787.0,434.3,440.34,433.83,438.86,8787.0
2025-04-07 14:00:00,441.16,442.77,437.94,438.18,7897.0,441.16,442.77,437.94,438.18,7897.0
2025-04-07 14:30:00,438.52,441.03,436.27,437.25,3449.0,438.52,441.03,436.27,437.25,3449.0
2025-04-07 15:00:00,437.22,438.93,432.86,433.66,11234.0,437.22,438.93,432.86,433.66,11234.0
2025-04-07 15:30:00,434.04,439.39,434.0,437.68,36194.0,434.04,439.39,434.0,437.68,36194.0
2025-04-08 09:30:00,445.03,457.61,445.03,454.72,11263.0,445.03,457.61,445.03,454.72,11263.0
2025-04-08 10:00:00,455.81,456.55,453.93,456.05,4448.0,455.81,456.55,453.93,456.05,4448.0
2025-04-08 10:30:00,455.05,455.37,449.26,449.26,3976.0,455.05,455.37,449.26,449.26,3976.0
2025-04-08 11:00:00,449.24,450.96,446.25,446.83,6404.0,449.24,450.96,446.25,446.83,6404.0
2025-04-08 11:30:00,446.46,452.54,446.46,450.0,5586.0,446.46,452.54,446.46,450.0,5586.0
2025-04-08 12:00:00,450.75,451.24,448.12,448.12,3337.0,450.75,451.24,448.12,448.12,3337.0
2025-04-08 12:30:00,448.89,448.89,440.33,440.34,6380.0,448.89,448.89,440.33,440.34,6380.0
2025-04-08 13:00:00,440.63,440.77,437.19,437.19,7374.0,440.63,440.77,437.19,437.19,7374.0
2025-04-08 13:30:00,437.58,441.03,437.42,441.03,6130.0,437.58,441.03,437.42,441.03,6130.0
2025-04-08 14:00:00,440.72,441.55,437.72,440.08,3174.0,440.72,441.55,437.72,440.08,3174.0
2025-04-08 14:30:00,438.75,441.92,437.21,437.22,7495.0,438.75,441.92,437.21,437.22,7495.0
2025-04-08 15:00:00,437.29,437.29,432.21,436.52,7460.0,437.29,437.29,432.21,436.52,7460.0
2025-04-08 15:30:00,435.51,435.81,428.88,435.69,31597.0,435.51,435.81,428.88,435.69,31597.0
2025-04-09 09:30:00,431.29,439.15,431.29,439.15,4663.0,431.29,439.15,431.29,439.15,4663.0
2025-04-09 10:00:00,440.08,440.7,435.63,436.04,3773.0,440.08,440.7,435.63,436.04,3773.0
2025-04-09 10:30:00,436.27,437.8,431.9,432.34,6813.0,436.27,437.8,431.9,432.34,6813.0
2025-04-09 11:00:00,432.36,436.54,432.32,434.98,11339.0,432.36,436.54,432.32,434.98,11339.0
2025-04-09 11:30:00,434.59,434.59,431.85,432.1,11019.0,434.59,434.59,431.85,432.1,11019.0
2025-04-09 12:00:00,431.47,436.76,431.47,435.7,5333.0,431.47,436.76,431.47,435.7,5333.0
2025-04-09 12:30:00,434.89,435.36,433.29,434.72,1897.0,434.89,435.36,433.29,434.72,1897.0
2025-04-09 13:00:00,436.07,464.3,433.38,457.31,12572.0,436.07,464.3,433.38,457.31,12572.0
2025-04-09 13:30:00,458.23,467.13,456.53,464.5,13010.0,458.23,467.13,456.53,464.5,13010.0
2025-04-09 14:00:00,466.63,467.09,460.12,464.56,8942.0,466.63,467.09,460.12,464.56,8942.0
2025-04-09 14:30:00,466.65,466.65,460.41,461.08,6871.0,466.65,466.65,460.41,461.08,6871.0
2025-04-09 15:00:00,456.63,467.05,456.61,466.56,8775.0,456.63,467.05,456.61,466.56,8775.0
2025-04-09 15:30:00,469.99,470.86,465.77,468.95,17397.0,469.99,470.86,465.77,468.95,17397.0
2025-04-10 09:30:00,460.19,462.7,452.4,460.57,16972.0,460.19,462.7,452.4,460.57,16972.0
2025-04-10 10:00:00,461.02,461.38,457.77,460.64,7960.0,461.02,461.38,457.77,460.64,7960.0
2025-04-10 10:30:00,461.21,463.56,458.0,458.0,3388.0,461.21,463.56,458.0,458.0,3388.0
2025-04-10 11:00:00,458.02,458.79,455.99,456.45,2244.0,458.02,458.79,455.99,456.45,2244.0
2025-04-10 11:30:00,456.67,456.67,452.1,453.12,4495.0,456.67,456.67,452.1,453.12,4495.0
2025-04-10 12:00:00,451.03,451.44,443.41,445.28,3076.0,451.03,451.44,443.41,445.28,3076.0
2025-04-10 12:30:00,445.97,454.08,445.96,452.99,3746.0,445.97,454.08,445.96,452.99,3746.0
2025-04-10 13:00:00,453.86,456.05,448.61,451.15,4717.0,453.86,456.05,448.61,451.15,4717.0
2025-04-10 13:30:00,451.1,459.17,451.1,459.17,6680.0,451.1,459.17,451.1,459.17,6680.0
2025-04-10 14:00:00,457.55,461.71,454.09,460.74,3396.0,457.55,461.71,454.09,460.74,3396.0
2025-04-10 14:30:00,462.09,463.56,458.35,459.77,3797.0,462.09,463.56,458.35,459.77,3797.0
2025-04-10 15:00:00,460.58,464.14,456.88,456.88,13096.0,460.58,464.14,456.88,456.88,13096.0
2025-04-10 15:30:00,457.0,461.18,452.78,458.9,21890.0,457.0,461.18,452.78,458.9,21890.0
2025-04-11 09:30:00,459.93,460.21,450.34,456.25,6135.0,459.93,460.21,450.34,456.25,6135.0
2025-04-11 10:00:00,454.75,457.4,449.24,451.04,1709.0,454.75,457.4,449.24,451.04,1709.0
2025-04-11 10:30:00,451.42,454.55,451.42,453.38,4257.0,451.42,454.55,451.42,453.38,4257.0
2025-04-11 11:00:00,452.85,454.52,449.87,451.01,2283.0,452.85,454.52,449.87,451.01,2283.0
2025-04-11 11:30:00,452.03,455.42,452.03,455.42,1199.0,452.03,455.42,452.03,455.42,1199.0
2025-04-11 12:00:00,454.26,456.54,454.26,456.23,2542.0,454.26,456.54,454.26,456.23,2542.0
2025-04-11 12:30:00,455.87,461.82,455.76,460.97,1550.0,455.87,461.82,455.76,460.97,1550.0
2025-04-11 13:00:00,461.28,461.29,458.72,459.06,6815.0,461.28,461.29,458.72,459.06,6815.0
2025-04-11 13:30:00,459.7,466.76,459.7,464.57,3305.0,459.7,466.76,459.7,464.57,3305.0
2025-04-11 14:00:00,465.4,465.4,462.77,463.77,2261.0,465.4,465.4,462.77,463.77,2261.0
2025-04-11 14:30:00,464.66,464.66,462.17,462.91,1795.0,464.66,464.66,462.17,462.91,1795.0
2025-04-11 15:00:00,462.16,465.48,462.15,465.38,2130.0,462.16,465.48,462.15,465.38,2130.0
2025-04-11 15:30:00,465.25,466.89,464.21,464.44,12660.0,465.25,466.89,464.21,464.44,12660.0
2025-04-14 09:30:00,470.0,472.53,468.34,468.35,6576.0,470.0,472.53,468.34,468.35,6576.0
2025-04-14 10:00:00,469.52,472.16,466.26,468.37,8094.0,469.52,472.16,466.26,468.37,8094.0
2025-04-14 10:30:00,469.99,470.04,467.3,467.3,43046.0,469.99,470.04,467.3,467.3,43046.0
2025-04-14 11:00:00,469.25,470.9,468.0,469.09,9694.0,469.25,470.9,468.0,469.09,9694.0
2025-04-14 11:30:00,468.97,472.0,465.77,466.66,56343.0,468.97,472.0,465.77,466.66,56343.0
2025-04-14 12:00:00,466.72,468.47,465.88,466.84,8584.0,466.72,468.47,465.88,466.84,8584.0
2025-04-14 12:30:00,467.02,467.42,466.45,466.46,800.0,467.02,467.42,466.45,466.46,800.0
2025-04-14 13:00:00,466.81,468.55,464.35,466.34,9979.0,466.81,468.55,464.35,466.34,9979.0
2025-04-14 13:30:00,466.55,467.42,465.54,467.24,1719.0,466.55,467.42,465.54,467.24,1719.0
2025-04-14 14:00:00,466.35,468.19,464.61,466.5,6193.0,466.35,468.19,464.61,466.5,6193.0
2025-04-14 14:30:00,466.5,468.81,466.4,467.98,13844.0,466.5,468.81,466.4,467.98,13844.0
2025-04-14 15:00:00,468.11,470.43,468.11,469.85,8395.0,468.11,470.43,468.11,469.85,8395.0
2025-04-14 15:30:00,469.57,470.15,466.81,467.44,20476.0,469.57,470.15,466.81,467.44,20476.0
2025-04-15 09:30:00,466.39,474.54,466.33,470.89,3384.0,466.39,474.54,466.33,470.89,3384.0
2025-04-15 10:00:00,470.27,471.86,468.63,470.02,2767.0,470.27,471.86,468.63,470.02,2767.0
2025-04-15 10:30:00,469.5,470.39,468.95,469.11,1469.0,469.5,470.39,468.95,469.11,1469.0
2025-04-15 11:00:00,469.71,471.21,469.5,469.5,1425.0,469.71,471.21,469.5,469.5,1425.0
2025-04-15 11:30:00,470.06,470.91,470.05,470.91,544.0,470.06,470.91,470.05,470.91,544.0
2025-04-15 12:00:00,470.32,470.6,470.13,470.6,516.0,470.32,470.6,470.13,470.6,516.0
2025-04-15 12:30:00,470.73,470.73,468.9,468.9,1014.0,470.73,470.73,468.9,468.9,1014.0
2025-04-15 13:00:00,469.05,469.85,467.58,467.58,1127.0,469.05,469.85,467.58,467.58,1127.0
2025-04-15 13:30:00,467.9,469.55,467.9,469.55,4138.0,467.9,469.55,467.9,469.55,4138.0
2025-04-15 14:00:00,469.59,469.61,468.25,468.25,1144.0,469.59,469.61,468.25,468.25,1144.0
2025-04-15 14:30:00,468.38,469.55,467.92,469.04,2606.0,468.38,469.55,467.92,469.04,2606.0
2025-04-15 15:00:00,468.32,468.82,467.5,468.34,3439.0,468.32,468.82,467.5,468.34,3439.0
2025-04-15 15:30:00,468.21,469.25,467.25,468.65,22051.0,468.21,469.25,467.25,468.65,22051.0
2025-04-16 09:30:00,464.27,465.92,462.61,463.49,5341.0,464.27,465.92,462.61,463.49,5341.0
2025-04-16 10:00:00,463.39,465.67,462.47,463.58,4663.0,463.39,465.67,462.47,463.58,4663.0
2025-04-16 10:30:00,463.21,465.08,462.95,464.76,3736.0,463.21,465.08,462.95,464.76,3736.0
2025-04-16 11:00:00,464.25,466.48,464.02,466.24,4159.0,464.25,466.48,464.02,466.24,4159.0
2025-04-16 11:30:00,466.24,466.94,464.21,464.21,2205.0,466.24,466.94,464.21,464.21,2205.0
2025-04-16 12:00:00,465.06,465.18,463.86,464.75,2081.0,465.06,465.18,463.86,464.75,2081.0
2025-04-16 12:30:00,464.21,465.35,464.21,465.35,1275.0,464.21,465.35,464.21,465.35,1275.0
2025-04-16 13:00:00,464.95,466.09,464.81,465.7,1700.0,464.95,466.09,464.81,465.7,1700.0
2025-04-16 13:30:00,465.46,465.46,459.37,460.55,1686.0,465.46,465.46,459.37,460.55,1686.0
2025-04-16 14:00:00,460.07,461.24,459.24,461.24,4840.0,460.07,461.24,459.24,461.24,4840.0
2025-04-16 14:30:00,460.7,460.7,459.18,459.18,2601.0,460.7,460.7,459.18,459.18,2601.0
2025-04-16 15:00:00,459.04,459.04,457.19,457.39,2761.0,459.04,459.04,457.19,457.39,2761.0
2025-04-16 15:30:00,457.39,461.57,457.15,461.04,19805.0,457.39,461.57,457.15,461.04,19805.0
2025-04-17 09:30:00,462.63,464.04,460.67,463.83,14205.0,462.63,464.04,460.67,463.83,14205.0
2025-04-17 10:00:00,463.83,465.46,460.33,460.34,3230.0,463.83,465.46,460.33,460.34,3230.0
2025-04-17 10:30:00,458.96,459.33,457.81,457.81,1902.0,458.96,459.33,457.81,457.81,1902.0
2025-04-17 11:00:00,459.0,460.05,458.59,459.28,1200.0,459.0,460.05,458.59,459.28,1200.0
2025-04-17 11:30:00,460.08,461.17,459.39,460.26,2849.0,460.08,461.17,459.39,460.26,2849.0
2025-04-17 12:00:00,460.8,462.67,458.55,462.66,10001.0,460.8,462.67,458.55,462.66,10001.0
2025-04-17 12:30:00,461.57,462.6,460.73,461.39,7407.0,461.57,462.6,460.73,461.39,7407.0
2025-04-17 13:00:00,462.49,462.49,461.05,461.6,5702.0,462.49,462.49,461.05,461.6,5702.0
2025-04-17 13:30:00,461.63,463.31,461.09,462.98,4294.0,461.63,463.31,461.09,462.98,4294.0
2025-04-17 14:00:00,463.41,465.71,463.41,464.79,1690.0,463.41,465.71,463.41,464.79,1690.0
2025-04-17 14:30:00,465.0,465.4,463.91,464.58,2619.0,465.0,465.4,463.91,464.58,2619.0
2025-04-17 15:00:00,464.73,464.93,462.91,464.25,8078.0,464.73,464.93,462.91,464.25,8078.0
2025-04-17 15:30:00,464.42,465.05,461.74,462.57,8973.0,464.42,465.05,461.74,462.57,8973.0
2025-04-21 09:30:00,459.81,461.94,456.23,459.29,2869.0,459.81,461.94,456.23,459.29,2869.0
2025-04-21 10:00:00,459.24,461.1,457.26,457.26,3386.0,459.24,461.1,457.26,457.26,3386.0
2025-04-21 10:30:00,456.08,456.52,453.83,453.83,2325.0,456.08,456.52,453.83,453.83,2325.0
2025-04-21 11:00:00,453.45,453.54,449.51,449.52,1500.0,453.45,453.54,449.51,449.52,1500.0
2025-04-21 11:30:00,448.18,448.44,447.45,448.08,3700.0,448.18,448.44,447.45,448.08,3700.0
2025-04-21 12:00:00,448.11,450.41,448.11,450.05,1230.0,448.11,450.41,448.11,450.05,1230.0
2025-04-21 12:30:00,450.61,451.06,449.65,450.15,33240.0,450.61,451.06,449.65,450.15,33240.0
2025-04-21 13:00:00,450.13,450.68,449.7,450.2,5399.0,450.13,450.68,449.7,450.2,5399.0
2025-04-21 13:30:00,450.26,451.11,449.0,449.0,14383.0,450.26,451.11,449.0,449.0,14383.0
2025-04-21 14:00:00,448.47,449.84,448.19,449.34,3020.0,448.47,449.84,448.19,449.34,3020.0
2025-04-21 14:30:00,449.79,450.02,448.2,449.03,4059.0,449.79,450.02,448.2,449.03,4059.0
2025-04-21 15:00:00,450.22,450.77,449.79,450.23,2075.0,450.22,450.77,449.79,450.23,2075.0
2025-04-21 15:30:00,450.42,454.17,449.73,453.58,23986.0,450.42,454.17,449.73,453.58,23986.0
2025-04-22 09:30:00,456.27,462.67,456.27,458.3,11894.0,456.27,462.67,456.27,458.3,11894.0
2025-04-22 10:00:00,459.37,462.01,459.22,460.66,4418.0,459.37,462.01,459.22,460.66,4418.0
2025-04-22 10:30:00,462.0,462.18,460.45,461.82,2627.0,462.0,462.18,460.45,461.82,2627.0
2025-04-22 11:00:00,460.89,461.64,459.15,459.81,12046.0,460.89,461.64,459.15,459.81,12046.0
2025-04-22 11:30:00,459.81,461.01,458.4,460.24,4095.0,459.81,461.01,458.4,460.24,4095.0
2025-04-22 12:00:00,461.81,462.7,461.59,462.45,3580.0,461.81,462.7,461.59,462.45,3580.0
2025-04-22 12:30:00,461.62,461.62,459.96,460.94,4643.0,461.62,461.62,459.96,460.94,4643.0
2025-04-22 13:00:00,461.26,461.75,458.43,458.7,12389.0,461.26,461.75,458.43,458.7,12389.0
2025-04-22 13:30:00,457.95,458.34,457.05,457.06,3847.0,457.95,458.34,457.05,457.06,3847.0
2025-04-22 14:00:00,457.39,460.33,457.38,459.93,5825.0,457.39,460.33,457.38,459.93,5825.0
2025-04-22 14:30:00,460.56,462.85,460.56,462.85,3757.0,460.56,462.85,460.56,462.85,3757.0
2025-04-22 15:00:00,462.28,462.71,460.76,461.38,6289.0,462.28,462.71,460.76,461.38,6289.0
2025-04-22 15:30:00,461.5,462.57,460.31,460.8,28763.0,461.5,462.57,460.31,460.8,28763.0
2025-04-23 09:30:00,446.63,462.79,443.76,446.76,37537.0,446.63,462.79,443.76,446.76,37537.0
2025-04-23 10:00:00,446.96,460.8,446.96,451.76,23288.0,446.96,460.8,446.96,451.76,23288.0
2025-04-23 10:30:00,451.76,451.76,446.68,447.32,12496.0,451.76,451.76,446.68,447.32,12496.0
2025-04-23 11:00:00,446.62,454.09,446.62,453.58,11959.0,446.62,454.09,446.62,453.58,11959.0
2025-04-23 11:30:00,454.38,455.47,450.58,454.71,22406.0,454.38,455.47,450.58,454.71,22406.0
2025-04-23 12:00:00,454.0,456.6,452.15,453.84,16472.0,454.0,456.6,452.15,453.84,16472.0
2025-04-23 12:30:00,454.05,454.05,447.73,449.99,5208.0,454.05,454.05,447.73,449.99,5208.0
2025-04-23 13:00:00,448.74,453.07,448.74,452.25,7165.0,448.74,453.07,448.74,452.25,7165.0
2025-04-23 13:30:00,452.35,452.35,448.01,449.75,6131.0,452.35,452.35,448.01,449.75,6131.0
2025-04-23 14:00:00,448.9,448.9,441.23,441.73,16413.0,448.9,448.9,441.23,441.73,16413.0
2025-04-23 14:30:00,442.0,442.37,438.86,438.92,7107.0,442.0,442.37,438.86,438.92,7107.0
2025-04-23 15:00:00,439.43,443.5,439.04,443.5,11875.0,439.43,443.5,439.04,443.5,11875.0
2025-04-23 15:30:00,443.65,449.67,441.9,448.19,51074.0,443.65,449.67,441.9,448.19,51074.0
2025-04-24 09:30:00,445.15,451.95,440.57,448.83,7104.0,445.15,451.95,440.57,448.83,7104.0
2025-04-24 10:00:00,448.96,455.64,447.78,453.01,7685.0,448.96,455.64,447.78,453.01,7685.0
2025-04-24 10:30:00,454.96,455.24,452.83,455.04,6563.0,454.96,455.24,452.83,455.04,6563.0
2025-04-24 11:00:00,455.26,456.4,454.23,455.28,9164.0,455.26,456.4,454.23,455.28,9164.0
2025-04-24 11:30:00,455.52,456.87,455.15,456.27,6051.0,455.52,456.87,455.15,456.27,6051.0
2025-04-24 12:00:00,456.34,457.84,456.02,456.91,4715.0,456.34,457.84,456.02,456.91,4715.0
2025-04-24 12:30:00,457.0,458.05,456.99,457.82,6821.0,457.0,458.05,456.99,457.82,6821.0
2025-04-24 13:00:00,458.06,458.51,456.25,456.53,7917.0,458.06,458.51,456.25,456.53,7917.0
2025-04-24 13:30:00,456.45,458.16,456.45,457.93,7091.0,456.45,458.16,456.45,457.93,7091.0
2025-04-24 14:00:00,457.86,457.94,454.73,454.99,17281.0,457.86,457.94,454.73,454.99,17281.0
2025-04-24 14:30:00,455.35,456.98,455.05,456.5,21960.0,455.35,456.98,455.05,456.5,21960.0
2025-04-24 15:00:00,455.84,456.85,454.99,455.79,6981.0,455.84,456.85,454.99,455.79,6981.0
2025-04-24 15:30:00,455.82,459.46,455.1,458.51,38976.0,455.82,459.46,455.1,458.51,38976.0
2025-04-25 09:30:00,457.87,468.14,457.87,458.37,22814.0,457.87,468.14,457.87,458.37,22814.0
2025-04-25 10:00:00,459.56,460.76,455.05,456.41,3515.0,459.56,460.76,455.05,456.41,3515.0
2025-04-25 10:30:00,455.12,456.09,454.68,455.23,2486.0,455.12,456.09,454.68,455.23,2486.0
2025-04-25 11:00:00,455.83,455.83,453.88,454.73,3065.0,455.83,455.83,453.88,454.73,3065.0
2025-04-25 11:30:00,455.1,456.01,454.54,455.85,2529.0,455.1,456.01,454.54,455.85,2529.0
2025-04-25 12:00:00,455.48,458.01,455.48,458.01,2655.0,455.48,458.01,455.48,458.01,2655.0
2025-04-25 12:30:00,458.38,458.51,457.3,458.38,5131.0,458.38,458.51,457.3,458.38,5131.0
2025-04-25 13:00:00,459.06,459.06,457.81,458.55,3258.0,459.06,459.06,457.81,458.55,3258.0
2025-04-25 13:30:00,458.78,460.01,457.1,457.28,25164.0,458.78,460.01,457.1,457.28,25164.0
2025-04-25 14:00:00,457.28,459.03,457.28,458.98,2501.0,457.28,459.03,457.28,458.98,2501.0
2025-04-25 14:30:00,458.6,459.74,458.35,458.56,3598.0,458.6,459.74,458.35,458.56,3598.0
2025-04-25 15:00:00,458.43,460.0,458.43,459.25,7648.0,458.43,460.0,458.43,459.25,7648.0
2025-04-25 15:30:00,458.61,459.01,456.25,458.51,24995.0,458.61,459.01,456.25,458.51,24995.0
2025-04-28 09:30:00,461.52,464.49,461.42,464.37,4851.0,461.52,464.49,461.42,464.37,4851.0
2025-04-28 10:00:00,463.63,464.05,462.7,463.3,10557.0,463.63,464.05,462.7,463.3,10557.0
2025-04-28 10:30:00,463.25,463.77,461.77,461.77,2464.0,463.25,463.77,461.77,461.77,2464.0
2025-04-28 11:00:00,461.07,461.07,459.18,459.18,1116.0,461.07,461.07,459.18,459.18,1116.0
2025-04-28 11:30:00,459.46,460.16,459.17,459.38,3559.0,459.46,460.16,459.17,459.38,3559.0
2025-04-28 12:00:00,459.36,459.44,458.7,458.86,883.0,459.36,459.44,458.7,458.86,883.0
2025-04-28 12:30:00,458.96,459.69,458.5,459.11,1781.0,458.96,459.69,458.5,459.11,1781.0
2025-04-28 13:00:00,458.17,459.43,458.11,458.36,2974.0,458.17,459.43,458.11,458.36,2974.0
2025-04-28 13:30:00,457.7,459.27,457.41,458.81,2692.0,457.7,459.27,457.41,458.81,2692.0
2025-04-28 14:00:00,458.9,459.26,458.03,458.95,4166.0,458.9,459.26,458.03,458.95,4166.0
2025-04-28 14:30:00,459.51,460.78,459.37,459.76,4299.0,459.51,460.78,459.37,459.76,4299.0
2025-04-28 15:00:00,459.81,461.0,459.81,460.79,2100.0,459.81,461.0,459.81,460.79,2100.0
2025-04-28 15:30:00,460.84,463.95,459.45,463.1,18198.0,460.84,463.95,459.45,463.1,18198.0
2025-04-29 09:30:00,461.88,462.77,458.14,458.4,4812.0,461.88,462.77,458.14,458.4,4812.0
2025-04-29 10:00:00,458.27,459.51,456.22,456.45,4169.0,458.27,459.51,456.22,456.45,4169.0
2025-04-29 10:30:00,457.22,461.32,457.21,460.37,6956.0,457.22,461.32,457.21,460.37,6956.0
2025-04-29 11:00:00,461.41,462.77,460.26,462.77,3382.0,461.41,462.77,460.26,462.77,3382.0
2025-04-29 11:30:00,463.25,463.25,460.81,462.19,1706.0,463.25,463.25,460.81,462.19,1706.0
2025-04-29 12:00:00,463.09,464.69,463.09,463.64,1517.0,463.09,464.69,463.09,463.64,1517.0
2025-04-29 12:30:00,462.84,463.34,460.8,460.8,1000.0,462.84,463.34,460.8,460.8,1000.0
2025-04-29 13:00:00,461.11,461.65,461.1,461.65,1335.0,461.11,461.65,461.1,461.65,1335.0
2025-04-29 13:30:00,462.5,464.32,462.5,463.78,3070.0,462.5,464.32,462.5,463.78,3070.0
2025-04-29 14:00:00,464.16,464.65,463.4,463.41,1829.0,464.16,464.65,463.4,463.41,1829.0
2025-04-29 14:30:00,463.35,463.35,462.03,463.05,2103.0,463.35,463.35,462.03,463.05,2103.0
2025-04-29 15:00:00,464.04,465.46,463.7,463.71,2653.0,464.04,465.46,463.7,463.71,2653.0
2025-04-29 15:30:00,463.6,464.41,462.57,462.88,25750.0,463.6,464.41,462.57,462.88,25750.0
2025-04-30 09:30:00,461.48,464.4,456.59,457.58,8227.0,461.48,464.4,456.59,457.58,8227.0
2025-04-30 10:00:00,458.7,460.36,458.7,460.15,1013.0,458.7,460.36,458.7,460.15,1013.0
2025-04-30 10:30:00,461.74,461.74,460.04,460.34,1305.0,461.74,461.74,460.04,460.34,1305.0
2025-04-30 11:00:00,461.93,462.4,461.93,462.4,1566.0,461.93,462.4,461.93,462.4,1566.0
2025-04-30 11:30:00,462.6,463.34,462.31,462.77,3375.0,462.6,463.34,462.31,462.77,3375.0
2025-04-30 12:00:00,463.48,463.49,461.59,461.62,1610.0,463.48,463.49,461.59,461.62,1610.0
2025-04-30 12:30:00,461.39,463.75,461.27,463.42,1400.0,461.39,463.75,461.27,463.42,1400.0
2025-04-30 13:00:00,463.39,463.45,462.51,462.95,1124.0,463.39,463.45,462.51,462.95,1124.0
2025-04-30 13:30:00,463.87,464.53,463.57,464.06,1471.0,463.87,464.53,463.57,464.06,1471.0
2025-04-30 14:00:00,463.52,464.35,463.03,463.65,5641.0,463.52,464.35,463.03,463.65,5641.0
2025-04-30 14:30:00,463.21,463.69,462.01,462.37,4198.0,463.21,463.69,462.01,462.37,4198.0
2025-04-30 15:00:00,462.09,463.41,462.09,463.29,4040.0,462.09,463.41,462.09,463.29,4040.0
2025-04-30 15:30:00,463.2,466.81,461.92,465.73,15574.0,463.2,466.81,461.92,465.73,15574.0
2025-05-01 09:30:00,468.79,468.79,462.77,465.35,4328.0,468.79,468.79,462.77,465.35,4328.0
2025-05-01 10:00:00,466.87,468.06,466.71,468.06,4334.0,466.87,468.06,466.71,468.06,4334.0
2025-05-01 10:30:00,467.83,469.28,466.49,469.28,6794.0,467.83,469.28,466.49,469.28,6794.0
2025-05-01 11:00:00,469.52,471.15,469.04,470.52,4059.0,469.52,471.15,469.04,470.52,4059.0
2025-05-01 11:30:00,470.04,470.13,467.64,468.28,1780.0,470.04,470.13,467.64,468.28,1780.0
2025-05-01 12:00:00,467.65,468.57,467.14,467.64,1604.0,467.65,468.57,467.14,467.64,1604.0
2025-05-01 12:30:00,467.64,468.43,467.43,467.78,1602.0,467.64,468.43,467.43,467.78,1602.0
2025-05-01 13:00:00,468.15,469.24,468.15,468.8,842.0,468.15,469.24,468.15,468.8,842.0
2025-05-01 13:30:00,468.5,468.64,467.17,467.41,1378.0,468.5,468.64,467.17,467.41,1378.0
2025-05-01 14:00:00,467.41,468.97,467.22,467.34,6028.0,467.41,468.97,467.22,467.34,6028.0
2025-05-01 14:30:00,467.53,468.68,466.98,467.8,12695.0,467.53,468.68,466.98,467.8,12695.0
2025-05-01 15:00:00,467.34,468.64,467.34,468.64,1928.0,467.34,468.64,467.34,468.64,1928.0
2025-05-01 15:30:00,469.02,470.13,466.09,466.36,12351.0,469.02,470.13,466.09,466.36,12351.0
2025-05-02 09:30:00,473.78,480.0,465.91,477.55,29959.0,473.78,480.0,465.91,477.55,29959.0
2025-05-02 10:00:00,477.68,478.84,477.17,478.16,9896.0,477.68,478.84,477.17,478.16,9896.0
2025-05-02 10:30:00,478.2,478.59,475.39,478.01,35366.0,478.2,478.59,475.39,478.01,35366.0
2025-05-02 11:00:00,478.12,478.12,476.11,476.11,6867.0,478.12,478.12,476.11,476.11,6867.0
2025-05-02 11:30:00,476.35,477.7,476.34,477.56,17732.0,476.35,477.7,476.34,477.56,17732.0
2025-05-02 12:00:00,477.56,478.81,476.86,477.86,18046.0,477.56,478.81,476.86,477.86,18046.0
2025-05-02 12:30:00,478.47,478.5,475.59,477.1,9615.0,478.47,478.5,475.59,477.1,9615.0
2025-05-02 13:00:00,477.0,477.01,476.09,476.29,2775.0,477.0,477.01,476.09,476.29,2775.0
2025-05-02 13:30:00,476.2,477.01,476.2,476.97,1394.0,476.2,477.01,476.2,476.97,1394.0
2025-05-02 14:00:00,477.01,479.02,477.0,478.35,9013.0,477.01,479.02,477.0,478.35,9013.0
2025-05-02 14:30:00,479.18,479.27,478.15,479.27,2903.0,479.18,479.27,478.15,479.27,2903.0
2025-05-02 15:00:00,478.92,480.24,478.54,479.89,5395.0,478.92,480.24,478.54,479.89,5395.0
2025-05-02 15:30:00,480.24,480.88,478.83,478.83,15859.0,480.24,480.88,478.83,478.83,15859.0
2025-05-05 09:30:00,476.41,477.0,474.82,477.0,2520.0,476.41,477.0,474.82,477.0,2520.0
2025-05-05 10:00:00,477.0,479.53,477.0,478.0,6684.0,477.0,479.53,477.0,478.0,6684.0
2025-05-05 10:30:00,478.36,479.84,478.18,479.2,2075.0,478.36,479.84,478.18,479.2,2075.0
2025-05-05 11:00:00,479.2,480.91,478.39,480.13,8075.0,479.2,480.91,478.39,480.13,8075.0
2025-05-05 11:30:00,479.0,479.66,478.93,479.26,1507.0,479.0,479.66,478.93,479.26,1507.0
2025-05-05 12:00:00,479.2,479.39,478.54,478.91,1000.0,479.2,479.39,478.54,478.91,1000.0
2025-05-05 12:30:00,478.76,480.21,478.44,479.87,36621.0,478.76,480.21,478.44,479.87,36621.0
2025-05-05 13:00:00,479.25,480.97,478.35,479.65,4908.0,479.25,480.97,478.35,479.65,4908.0
2025-05-05 13:30:00,480.06,480.43,479.51,480.02,1720.0,480.06,480.43,479.51,480.02,1720.0
2025-05-05 14:00:00,480.68,480.68,480.07,480.28,800.0,480.68,480.68,480.07,480.28,800.0
2025-05-05 14:30:00,480.52,480.52,478.87,478.94,3223.0,480.52,480.52,478.87,478.94,3223.0
2025-05-05 15:00:00,478.6,479.62,478.43,479.49,5690.0,478.6,479.62,478.43,479.49,5690.0
2025-05-05 15:30:00,479.46,480.21,478.26,478.53,43135.0,479.46,480.21,478.26,478.53,43135.0
2025-05-06 09:30:00,474.42,475.17,471.96,473.71,5661.0,474.42,475.17,471.96,473.71,5661.0
2025-05-06 10:00:00,473.62,474.89,472.87,474.55,6879.0,473.62,474.89,472.87,474.55,6879.0
2025-05-06 10:30:00,474.9,479.64,474.62,479.4,40854.0,474.9,479.64,474.62,479.4,40854.0
2025-05-06 11:00:00,479.51,481.14,479.5,480.15,22302.0,479.51,481.14,479.5,480.15,22302.0
2025-05-06 11:30:00,479.89,481.06,478.93,479.61,1522.0,479.89,481.06,478.93,479.61,1522.0
2025-05-06 12:00:00,479.21,480.48,478.83,479.75,2403.0,479.21,480.48,478.83,479.75,2403.0
2025-05-06 12:30:00,478.39,478.92,476.86,477.17,7170.0,478.39,478.92,476.86,477.17,7170.0
2025-05-06 13:00:00,477.17,479.44,476.61,478.84,22266.0,477.17,479.44,476.61,478.84,22266.0
2025-05-06 13:30:00,478.91,479.15,477.47,478.02,3249.0,478.91,479.15,477.47,478.02,3249.0
2025-05-06 14:00:00,478.02,479.34,477.92,477.93,5852.0,478.02,479.34,477.92,477.93,5852.0
2025-05-06 14:30:00,478.71,479.7,478.32,479.7,4315.0,478.71,479.7,478.32,479.7,4315.0
2025-05-06 15:00:00,479.21,479.21,477.82,478.39,6592.0,479.21,479.21,477.82,478.39,6592.0
2025-05-06 15:30:00,478.36,478.68,476.11,476.11,55050.0,478.36,478.68,476.11,476.11,55050.0
2025-05-07 09:30:00,478.05,480.95,478.05,480.35,3162.0,478.05,480.95,478.05,480.35,3162.0
2025-05-07 10:00:00,480.35,480.35,478.56,478.56,3269.0,480.35,480.35,478.56,478.56,3269.0
2025-05-07 10:30:00,479.42,481.19,479.25,479.92,3328.0,479.42,481.19,479.25,479.92,3328.0
2025-05-07 11:00:00,479.91,481.51,479.44,481.31,3556.0,479.91,481.51,479.44,481.31,3556.0
2025-05-07 11:30:00,481.44,482.82,481.04,482.58,2027.0,481.44,482.82,481.04,482.58,2027.0
2025-05-07 12:00:00,482.57,482.72,482.41,482.41,567.0,482.57,482.72,482.41,482.41,567.0
2025-05-07 12:30:00,482.09,483.61,482.09,483.61,620.0,482.09,483.61,482.09,483.61,620.0
2025-05-07 13:00:00,483.11,483.11,483.08,483.09,400.0,483.11,483.11,483.08,483.09,400.0
2025-05-07 13:30:00,483.47,483.47,481.54,481.81,1100.0,483.47,483.47,481.54,481.81,1100.0
2025-05-07 14:00:00,482.16,482.18,479.54,480.44,3092.0,482.16,482.18,479.54,480.44,3092.0
2025-05-07 14:30:00,480.42,482.41,480.08,482.41,4561.0,480.42,482.41,480.08,482.41,4561.0
2025-05-07 15:00:00,483.29,483.29,479.91,480.35,5832.0,483.29,483.29,479.91,480.35,5832.0
2025-05-07 15:30:00,480.54,483.15,479.2,481.89,21225.0,480.54,483.15,479.2,481.89,21225.0
2025-05-08 09:30:00,486.09,486.09,483.0,483.52,8260.0,486.09,486.09,483.0,483.52,8260.0
2025-05-08 10:00:00,483.82,484.62,481.78,482.92,4677.0,483.82,484.62,481.78,482.92,4677.0
2025-05-08 10:30:00,483.0,484.12,481.86,482.99,5510.0,483.0,484.12,481.86,482.99,5510.0
2025-05-08 11:00:00,481.58,487.09,481.58,486.38,2473.0,481.58,487.09,481.58,486.38,2473.0
2025-05-08 11:30:00,486.26,487.97,486.26,486.71,2083.0,486.26,487.97,486.26,486.71,2083.0
2025-05-08 12:00:00,486.82,488.53,486.82,487.94,3502.0,486.82,488.53,486.82,487.94,3502.0
2025-05-08 12:30:00,487.66,488.82,487.34,487.35,2369.0,487.66,488.82,487.34,487.35,2369.0
2025-05-08 13:00:00,487.75,488.08,485.84,485.84,3118.0,487.75,488.08,485.84,485.84,3118.0
2025-05-08 13:30:00,485.94,486.23,484.4,485.03,4570.0,485.94,486.23,484.4,485.03,4570.0
2025-05-08 14:00:00,485.31,485.7,484.61,484.87,1688.0,485.31,485.7,484.61,484.87,1688.0
2025-05-08 14:30:00,484.93,486.12,484.17,484.89,4606.0,484.93,486.12,484.17,484.89,4606.0
2025-05-08 15:00:00,484.48,485.83,484.33,485.83,5164.0,484.48,485.83,484.33,485.83,5164.0
2025-05-08 15:30:00,485.69,485.73,480.92,481.84,29327.0,485.69,485.73,480.92,481.84,29327.0
2025-05-09 09:30:00,484.45,486.09,482.28,483.81,3175.0,484.45,486.09,482.28,483.81,3175.0
2025-05-09 10:00:00,483.81,483.82,481.17,481.25,3321.0,483.81,483.82,481.17,481.25,3321.0
2025-05-09 10:30:00,481.56,483.75,480.61,483.35,19929.0,481.56,483.75,480.61,483.35,19929.0
2025-05-09 11:00:00,483.01,483.3,481.49,482.26,36423.0,483.01,483.3,481.49,482.26,36423.0
2025-05-09 11:30:00,481.75,482.28,481.62,481.92,1200.0,481.75,482.28,481.62,481.92,1200.0
2025-05-09 12:00:00,481.21,481.74,480.82,481.39,2928.0,481.21,481.74,480.82,481.39,2928.0
2025-05-09 12:30:00,481.37,481.87,480.75,480.78,1363.0,481.37,481.87,480.75,480.78,1363.0
2025-05-09 13:00:00,480.93,482.39,480.93,482.39,3101.0,480.93,482.39,480.93,482.39,3101.0
2025-05-09 13:30:00,482.38,483.52,482.38,483.48,1183.0,482.38,483.52,482.38,483.48,1183.0
2025-05-09 14:00:00,483.11,483.11,482.68,482.73,2454.0,483.11,483.11,482.68,482.73,2454.0
2025-05-09 14:30:00,482.73,483.26,482.73,483.0,2127.0,482.73,483.26,482.73,483.0,2127.0
2025-05-09 15:00:00,483.26,484.23,483.26,483.55,4492.0,483.26,484.23,483.26,483.55,4492.0
2025-05-09 15:30:00,483.44,484.92,482.65,484.92,23484.0,483.44,484.92,482.65,484.92,23484.0
2025-05-12 09:30:00,491.15,500.0,491.02,491.02,7909.0,491.15,500.0,491.02,491.02,7909.0
2025-05-12 10:00:00,491.02,491.02,485.0,485.25,13584.0,491.02,491.02,485.0,485.25,13584.0
2025-05-12 10:30:00,485.25,486.28,483.69,485.6,27441.0,485.25,486.28,483.69,485.6,27441.0
2025-05-12 11:00:00,487.06,488.0,485.54,485.87,6268.0,487.06,488.0,485.54,485.87,6268.0
2025-05-12 11:30:00,487.0,487.96,486.46,487.57,4913.0,487.0,487.96,486.46,487.57,4913.0
2025-05-12 12:00:00,487.97,490.08,487.94,489.44,5216.0,487.97,490.08,487.94,489.44,5216.0
2025-05-12 12:30:00,489.81,492.3,489.81,491.56,4802.0,489.81,492.3,489.81,491.56,4802.0
2025-05-12 13:00:00,491.05,493.24,491.05,492.34,4897.0,491.05,493.24,491.05,492.34,4897.0
2025-05-12 13:30:00,492.0,492.39,491.53,492.05,2254.0,492.0,492.39,491.53,492.05,2254.0
2025-05-12 14:00:00,492.08,493.88,492.08,493.25,5522.0,492.08,493.88,492.08,493.25,5522.0
2025-05-12 14:30:00,493.26,493.36,491.15,491.87,8212.0,493.26,493.36,491.15,491.87,8212.0
2025-05-12 15:00:00,491.98,492.55,490.55,490.97,6028.0,491.98,492.55,490.55,490.97,6028.0
2025-05-12 15:30:00,490.98,493.88,490.23,493.37,58173.0,490.98,493.88,490.23,493.37,58173.0
2025-05-13 09:30:00,493.46,495.76,492.76,495.33,3034.0,493.46,495.76,492.76,495.33,3034.0
2025-05-13 10:00:00,495.47,496.51,494.49,494.5,3349.0,495.47,496.51,494.49,494.5,3349.0
2025-05-13 10:30:00,494.87,495.82,493.13,494.95,9238.0,494.87,495.82,493.13,494.95,9238.0
2025-05-13 11:00:00,494.98,496.2,492.46,495.1,21642.0,494.98,496.2,492.46,495.1,21642.0
2025-05-13 11:30:00,494.58,496.22,492.38,492.38,3601.0,494.58,496.22,492.38,492.38,3601.0
2025-05-13 12:00:00,491.7,491.97,490.46,491.1,1654.0,491.7,491.97,490.46,491.1,1654.0
2025-05-13 12:30:00,492.35,492.35,490.04,490.18,2477.0,492.35,492.35,490.04,490.18,2477.0
2025-05-13 13:00:00,490.69,490.93,489.63,490.84,3304.0,490.69,490.93,489.63,490.84,3304.0
2025-05-13 13:30:00,491.22,491.99,490.72,491.01,3185.0,491.22,491.99,490.72,491.01,3185.0
2025-05-13 14:00:00,490.87,492.07,490.62,491.41,4858.0,490.87,492.07,490.62,491.41,4858.0
2025-05-13 14:30:00,491.41,492.44,490.89,492.34,4772.0,491.41,492.44,490.89,492.34,4772.0
2025-05-13 15:00:00,492.35,493.63,492.22,493.2,12096.0,492.35,493.63,492.22,493.2,12096.0
2025-05-13 15:30:00,493.25,493.88,491.59,493.15,41024.0,493.25,493.88,491.59,493.15,41024.0
2025-05-14 09:30:00,491.8,493.72,488.36,490.71,42935.0,491.8,493.72,488.36,490.71,42935.0
2025-05-14 10:00:00,490.75,492.08,489.73,492.08,3494.0,490.75,492.08,489.73,492.08,3494.0
2025-05-14 10:30:00,491.7,493.1,490.5,490.83,5853.0,491.7,493.1,490.5,490.83,5853.0
2025-05-14 11:00:00,490.83,491.56,489.18,491.56,7798.0,490.83,491.56,489.18,491.56,7798.0
2025-05-14 11:30:00,491.2,492.13,490.01,491.06,8304.0,491.2,492.13,490.01,491.06,8304.0
2025-05-14 12:00:00,491.46,492.01,489.91,490.39,6388.0,491.46,492.01,489.91,490.39,6388.0
2025-05-14 12:30:00,490.47,491.49,488.53,489.5,7788.0,490.47,491.49,488.53,489.5,7788.0
2025-05-14 13:00:00,489.68,490.78,489.62,490.42,5318.0,489.68,490.78,489.62,490.42,5318.0
2025-05-14 13:30:00,489.99,489.99,488.86,489.4,7851.0,489.99,489.99,488.86,489.4,7851.0
2025-05-14 14:00:00,489.03,489.38,488.17,488.18,10359.0,489.03,489.38,488.17,488.18,10359.0
2025-05-14 14:30:00,488.11,489.79,486.73,489.67,8269.0,488.11,489.79,486.73,489.67,8269.0
2025-05-14 15:00:00,489.67,490.99,489.67,490.99,7225.0,489.67,490.99,489.67,490.99,7225.0
2025-05-14 15:30:00,490.75,492.02,489.98,490.87,56317.0,490.75,492.02,489.98,490.87,56317.0
2025-05-15 09:30:00,492.61,497.45,492.61,493.41,6406.0,492.61,497.45,492.61,493.41,6406.0
2025-05-15 10:00:00,493.51,493.51,490.93,490.93,1705.0,493.51,493.51,490.93,490.93,1705.0
2025-05-15 10:30:00,491.64,492.41,491.64,492.41,2500.0,491.64,492.41,491.64,492.41,2500.0
2025-05-15 11:00:00,492.55,495.35,492.34,495.35,11332.0,492.55,495.35,492.34,495.35,11332.0
2025-05-15 11:30:00,495.24,495.88,494.9,495.88,4949.0,495.24,495.88,494.9,495.88,4949.0
2025-05-15 12:00:00,495.91,496.95,495.69,495.85,3865.0,495.91,496.95,495.69,495.85,3865.0
2025-05-15 12:30:00,495.88,497.64,495.85,497.26,7912.0,495.88,497.64,495.85,497.26,7912.0
2025-05-15 13:00:00,497.37,497.37,495.2,496.47,9143.0,497.37,497.37,495.2,496.47,9143.0
2025-05-15 13:30:00,496.56,496.56,494.99,494.99,6361.0,496.56,496.56,494.99,494.99,6361.0
2025-05-15 14:00:00,494.81,495.38,494.58,494.96,6727.0,494.81,495.38,494.58,494.96,6727.0
2025-05-15 14:30:00,494.96,496.4,494.96,496.22,3997.0,494.96,496.4,494.96,496.22,3997.0
2025-05-15 15:00:00,496.46,497.21,496.4,496.5,3963.0,496.46,497.21,496.4,496.5,3963.0
2025-05-15 15:30:00,496.9,496.9,495.27,495.86,31318.0,496.9,496.9,495.27,495.86,31318.0
2025-05-16 09:30:00,496.4,496.4,493.27,494.56,13915.0,496.4,496.4,493.27,494.56,13915.0
2025-05-16 10:00:00,495.93,496.64,495.01,496.64,3440.0,495.93,496.64,495.01,496.64,3440.0
2025-05-16 10:30:00,495.5,497.64,495.21,495.97,11909.0,495.5,497.64,495.21,495.97,11909.0
2025-05-16 11:00:00,496.46,496.46,495.94,496.21,7338.0,496.46,496.46,495.94,496.21,7338.0
2025-05-16 11:30:00,496.3,496.69,496.13,496.14,2513.0,496.3,496.69,496.13,496.14,2513.0
2025-05-16 12:00:00,495.94,498.2,495.82,498.11,80884.0,495.94,498.2,495.82,498.11,80884.0
2025-05-16 12:30:00,498.11,498.25,497.38,497.47,3898.0,498.11,498.25,497.38,497.47,3898.0
2025-05-16 13:00:00,497.43,498.31,497.38,497.99,1625.0,497.43,498.31,497.38,497.99,1625.0
2025-05-16 13:30:00,498.18,498.43,497.64,497.99,1548.0,498.18,498.43,497.64,497.99,1548.0
2025-05-16 14:00:00,498.1,498.26,497.78,497.89,1279.0,498.1,498.26,497.78,497.89,1279.0
2025-05-16 14:30:00,498.29,498.67,497.7,497.7,2679.0,498.29,498.67,497.7,497.7,2679.0
2025-05-16 15:00:00,497.45,498.87,497.45,498.59,2784.0,497.45,498.87,497.45,498.59,2784.0
2025-05-16 15:30:00,498.78,499.43,498.02,498.77,20000.0,498.78,499.43,498.02,498.77,20000.0
2025-05-19 09:30:00,495.81,497.63,494.09,497.17,3818.0,495.81,497.63,494.09,497.17,3818.0
2025-05-19 10:00:00,496.71,497.17,494.8,496.59,2612.0,496.71,497.17,494.8,496.59,2612.0
2025-05-19 10:30:00,496.62,497.14,496.14,496.17,2190.0,496.62,497.14,496.14,496.17,2190.0
2025-05-19 11:00:00,496.34,497.32,495.33,495.34,12275.0,496.34,497.32,495.33,495.34,12275.0
2025-05-19 11:30:00,495.17,496.55,495.15,496.06,10215.0,495.17,496.55,495.15,496.06,10215.0
2025-05-19 12:00:00,496.68,497.83,496.67,497.7,1390.0,496.68,497.83,496.67,497.7,1390.0
2025-05-19 12:30:00,497.21,497.46,496.97,496.97,2697.0,497.21,497.46,496.97,496.97,2697.0
2025-05-19 13:00:00,497.62,497.62,496.98,496.98,1300.0,497.62,497.62,496.98,496.98,1300.0
2025-05-19 13:30:00,496.99,497.36,496.11,496.35,3586.0,496.99,497.36,496.11,496.35,3586.0
2025-05-19 14:00:00,496.42,496.42,495.93,496.34,2839.0,496.42,496.42,495.93,496.34,2839.0
2025-05-19 14:30:00,496.34,496.9,496.33,496.66,4252.0,496.34,496.9,496.33,496.66,4252.0
2025-05-19 15:00:00,496.66,496.7,495.82,496.16,6826.0,496.66,496.7,495.82,496.16,6826.0
2025-05-19 15:30:00,496.4,497.12,495.86,497.12,29294.0,496.4,497.12,495.86,497.12,29294.0
2025-05-20 09:30:00,496.39,496.39,491.28,495.39,3843.0,496.39,496.39,491.28,495.39,3843.0
2025-05-20 10:00:00,493.98,494.72,493.45,493.45,6590.0,493.98,494.72,493.45,493.45,6590.0
2025-05-20 10:30:00,492.67,495.1,492.67,494.68,5710.0,492.67,495.1,492.67,494.68,5710.0
2025-05-20 11:00:00,494.17,494.91,493.2,493.2,7587.0,494.17,494.91,493.2,493.2,7587.0
2025-05-20 11:30:00,493.21,494.08,492.37,493.05,7110.0,493.21,494.08,492.37,493.05,7110.0
2025-05-20 12:00:00,493.1,493.32,492.65,493.03,7432.0,493.1,493.32,492.65,493.03,7432.0
2025-05-20 12:30:00,492.84,492.85,491.6,492.48,6267.0,492.84,492.85,491.6,492.48,6267.0
2025-05-20 13:00:00,492.5,493.09,492.32,492.65,5483.0,492.5,493.09,492.32,492.65,5483.0
2025-05-20 13:30:00,492.54,493.52,492.54,493.5,2540.0,492.54,493.52,492.54,493.5,2540.0
2025-05-20 14:00:00,493.6,493.6,492.23,493.05,8106.0,493.6,493.6,492.23,493.05,8106.0
2025-05-20 14:30:00,492.58,493.27,492.57,493.25,6058.0,492.58,493.27,492.57,493.25,6058.0
2025-05-20 15:00:00,493.04,493.04,492.04,492.79,6300.0,493.04,493.04,492.04,492.79,6300.0
2025-05-20 15:30:00,493.08,495.5,492.71,495.44,32349.0,493.08,495.5,492.71,495.44,32349.0
2025-05-21 09:30:00,494.47,496.87,492.43,494.53,12267.0,494.47,496.87,492.43,494.53,12267.0
2025-05-21 10:00:00,495.74,495.86,492.84,492.84,4453.0,495.74,495.86,492.84,492.84,4453.0
2025-05-21 10:30:00,492.98,492.98,489.6,491.0,6805.0,492.98,492.98,489.6,491.0,6805.0
2025-05-21 11:00:00,490.33,491.61,489.93,490.57,14551.0,490.33,491.61,489.93,490.57,14551.0
2025-05-21 11:30:00,491.72,493.81,491.25,493.39,22060.0,491.72,493.81,491.25,493.39,22060.0
2025-05-21 12:00:00,493.02,493.11,491.43,491.43,1400.0,493.02,493.11,491.43,491.43,1400.0
2025-05-21 12:30:00,492.0,493.39,491.95,492.97,5028.0,492.0,493.39,491.95,492.97,5028.0
2025-05-21 13:00:00,492.23,492.65,488.0,488.05,6072.0,492.23,492.65,488.0,488.05,6072.0
2025-05-21 13:30:00,488.81,490.49,488.81,489.99,4903.0,488.81,490.49,488.81,489.99,4903.0
2025-05-21 14:00:00,489.0,489.68,488.17,489.36,3814.0,489.0,489.68,488.17,489.36,3814.0
2025-05-21 14:30:00,489.49,489.49,487.77,488.19,4126.0,489.49,489.49,487.77,488.19,4126.0
2025-05-21 15:00:00,488.19,489.47,487.69,487.93,11339.0,488.19,489.47,487.69,487.93,11339.0
2025-05-21 15:30:00,487.86,489.88,487.85,489.16,33982.0,487.86,489.88,487.85,489.16,33982.0
2025-05-22 09:30:00,489.42,490.0,487.33,487.33,7122.0,489.42,490.0,487.33,487.33,7122.0
2025-05-22 10:00:00,488.06,488.52,483.95,483.95,2827.0,488.06,488.52,483.95,483.95,2827.0
2025-05-22 10:30:00,483.96,485.2,483.23,485.2,2988.0,483.96,485.2,483.23,485.2,2988.0
2025-05-22 11:00:00,486.27,486.69,486.11,486.14,1238.0,486.27,486.69,486.11,486.14,1238.0
2025-05-22 11:30:00,486.07,486.78,485.68,486.77,1164.0,486.07,486.78,485.68,486.77,1164.0
2025-05-22 12:00:00,485.68,486.71,485.6,485.7,1615.0,485.68,486.71,485.6,485.7,1615.0
2025-05-22 12:30:00,485.34,486.0,485.25,486.0,1372.0,485.34,486.0,485.25,486.0,1372.0
2025-05-22 13:00:00,486.33,487.44,485.92,487.44,1800.0,486.33,487.44,485.92,487.44,1800.0
2025-05-22 13:30:00,487.05,487.33,486.7,487.25,1657.0,487.05,487.33,486.7,487.25,1657.0
2025-05-22 14:00:00,487.21,488.66,487.2,488.66,1919.0,487.21,488.66,487.2,488.66,1919.0
2025-05-22 14:30:00,487.98,488.98,487.93,488.35,2283.0,487.98,488.98,487.93,488.35,2283.0
2025-05-22 15:00:00,488.87,490.0,488.87,490.0,2205.0,488.87,490.0,488.87,490.0,2205.0
2025-05-22 15:30:00,489.99,490.06,487.67,487.84,21807.0,489.99,490.06,487.67,487.84,21807.0
2025-05-23 09:30:00,484.83,487.54,484.35,486.12,3481.0,484.83,487.54,484.35,486.12,3481.0
2025-05-23 10:00:00,484.25,485.57,483.23,484.07,2628.0,484.25,485.57,483.23,484.07,2628.0
2025-05-23 10:30:00,484.21,484.33,483.4,483.56,2511.0,484.21,484.33,483.4,483.56,2511.0
2025-05-23 11:00:00,484.0,485.06,483.69,484.93,3353.0,484.0,485.06,483.69,484.93,3353.0
2025-05-23 11:30:00,485.47,486.28,485.47,485.75,755.0,485.47,486.28,485.47,485.75,755.0
2025-05-23 12:00:00,485.0,486.1,485.0,485.75,1117.0,485.0,486.1,485.0,485.75,1117.0
2025-05-23 12:30:00,485.62,485.96,484.99,485.91,2122.0,485.62,485.96,484.99,485.91,2122.0
2025-05-23 13:00:00,485.71,486.87,485.38,486.79,2533.0,485.71,486.87,485.38,486.79,2533.0
2025-05-23 13:30:00,486.78,487.69,486.35,487.0,1887.0,486.78,487.69,486.35,487.0,1887.0
2025-05-23 14:00:00,487.61,487.99,485.89,486.41,1847.0,487.61,487.99,485.89,486.41,1847.0
2025-05-23 14:30:00,486.29,486.75,486.04,486.75,1230.0,486.29,486.75,486.04,486.75,1230.0
2025-05-23 15:00:00,486.71,487.02,486.05,486.09,1394.0,486.71,487.02,486.05,486.09,1394.0
2025-05-23 15:30:00,486.39,486.7,484.85,486.29,24328.0,486.39,486.7,484.85,486.29,24328.0
2025-05-27 09:30:00,491.46,491.46,488.01,489.57,2894.0,491.46,491.46,488.01,489.57,2894.0
2025-05-27 10:00:00,489.93,491.87,489.68,489.79,8274.0,489.93,491.87,489.68,489.79,8274.0
2025-05-27 10:30:00,491.15,492.89,491.07,491.98,3514.0,491.15,492.89,491.07,491.98,3514.0
2025-05-27 11:00:00,492.94,493.64,492.67,493.27,918.0,492.94,493.64,492.67,493.27,918.0
2025-05-27 11:30:00,493.32,494.37,492.95,494.37,1790.0,493.32,494.37,492.95,494.37,1790.0
2025-05-27 12:00:00,494.37,494.87,494.19,494.34,2128.0,494.37,494.87,494.19,494.34,2128.0
2025-05-27 12:30:00,494.53,495.25,494.42,494.42,1363.0,494.53,495.25,494.42,494.42,1363.0
2025-05-27 13:00:00,494.79,495.43,494.11,494.72,2636.0,494.79,495.43,494.11,494.72,2636.0
2025-05-27 13:30:00,494.63,495.52,494.63,495.45,1137.0,494.63,495.52,494.63,495.45,1137.0
2025-05-27 14:00:00,495.24,495.47,494.72,494.72,2078.0,495.24,495.47,494.72,494.72,2078.0
2025-05-27 14:30:00,494.93,495.69,494.58,494.69,4291.0,494.93,495.69,494.58,494.69,4291.0
2025-05-27 15:00:00,494.59,494.84,494.49,494.59,3805.0,494.59,494.84,494.49,494.59,3805.0
2025-05-27 15:30:00,494.47,494.99,494.0,494.79,11313.0,494.47,494.99,494.0,494.79,11313.0
2025-05-28 09:30:00,495.29,498.4,493.79,496.27,36910.0,495.29,498.4,493.79,496.27,36910.0
2025-05-28 10:00:00,497.04,498.38,496.18,496.18,10282.0,497.04,498.38,496.18,496.18,10282.0
2025-05-28 10:30:00,495.55,495.61,494.14,495.06,876.0,495.55,495.61,494.14,495.06,876.0
2025-05-28 11:00:00,495.9,497.09,494.6,495.8,45861.0,495.9,497.09,494.6,495.8,45861.0
2025-05-28 11:30:00,495.39,495.39,494.13,494.59,22879.0,495.39,495.39,494.13,494.59,22879.0
2025-05-28 12:00:00,494.77,495.01,494.29,494.72,1444.0,494.77,495.01,494.29,494.72,1444.0
2025-05-28 12:30:00,494.8,495.07,494.8,494.82,400.0,494.8,495.07,494.8,494.82,400.0
2025-05-28 13:00:00,495.19,495.2,494.84,495.08,31422.0,495.19,495.2,494.84,495.08,31422.0
2025-05-28 13:30:00,494.49,494.83,493.72,494.83,41767.0,494.49,494.83,493.72,494.83,41767.0
2025-05-28 14:00:00,494.56,495.3,494.37,494.73,22155.0,494.56,495.3,494.37,494.73,22155.0
2025-05-28 14:30:00,494.93,495.58,494.28,494.99,5756.0,494.93,495.58,494.28,494.99,5756.0
2025-05-28 15:00:00,495.5,496.24,495.38,496.06,4138.0,495.5,496.24,495.38,496.06,4138.0
2025-05-28 15:30:00,495.94,496.45,495.21,496.24,40241.0,495.94,496.45,495.21,496.24,40241.0
2025-05-29 09:30:00,495.96,497.38,494.74,496.79,68437.0,495.96,497.38,494.74,496.79,68437.0
2025-05-29 10:00:00,497.6,497.9,495.55,496.31,4754.0,497.6,497.9,495.55,496.31,4754.0
2025-05-29 10:30:00,497.0,497.36,495.3,497.2,66276.0,497.0,497.36,495.3,497.2,66276.0
2025-05-29 11:00:00,497.25,498.13,496.59,498.13,1800.0,497.25,498.13,496.59,498.13,1800.0
2025-05-29 11:30:00,498.25,498.25,495.62,495.62,2424.0,498.25,498.25,495.62,495.62,2424.0
2025-05-29 12:00:00,495.72,496.99,495.71,496.53,2131.0,495.72,496.99,495.71,496.53,2131.0
2025-05-29 12:30:00,496.61,497.12,495.94,496.72,5100.0,496.61,497.12,495.94,496.72,5100.0
2025-05-29 13:00:00,497.26,497.52,496.25,496.4,2185.0,497.26,497.52,496.25,496.4,2185.0
2025-05-29 13:30:00,496.1,497.06,496.1,496.51,1400.0,496.1,497.06,496.1,496.51,1400.0
2025-05-29 14:00:00,496.78,497.32,495.94,496.72,2540.0,496.78,497.32,495.94,496.72,2540.0
2025-05-29 14:30:00,496.67,497.64,496.66,496.97,6203.0,496.67,497.64,496.66,496.97,6203.0
2025-05-29 15:00:00,496.99,497.32,496.76,496.81,8370.0,496.99,497.32,496.76,496.81,8370.0
2025-05-29 15:30:00,496.89,497.43,496.13,497.41,32719.0,496.89,497.43,496.13,497.41,32719.0
2025-05-30 09:30:00,495.42,495.61,491.74,494.58,66014.0,495.42,495.61,491.74,494.58,66014.0
2025-05-30 10:00:00,494.55,495.82,494.21,495.5,22087.0,494.55,495.82,494.21,495.5,22087.0
2025-05-30 10:30:00,495.88,495.98,494.61,495.73,6420.0,495.88,495.98,494.61,495.73,6420.0
2025-05-30 11:00:00,495.55,496.01,495.44,495.56,1805.0,495.55,496.01,495.44,495.56,1805.0
2025-05-30 11:30:00,495.42,496.0,495.27,495.68,9572.0,495.42,496.0,495.27,495.68,9572.0
2025-05-30 12:00:00,495.68,496.3,494.32,494.32,820.0,495.68,496.3,494.32,494.32,820.0
2025-05-30 12:30:00,494.31,494.77,493.65,494.43,3095.0,494.31,494.77,493.65,494.43,3095.0
2025-05-30 13:00:00,494.43,495.48,494.43,495.42,1640.0,494.43,495.48,494.43,495.42,1640.0
2025-05-30 13:30:00,495.18,496.17,495.18,495.94,2413.0,495.18,496.17,495.18,495.94,2413.0
2025-05-30 14:00:00,496.25,497.64,496.25,497.02,3157.0,496.25,497.64,496.25,497.02,3157.0
2025-05-30 14:30:00,496.85,498.0,496.72,497.75,4075.0,496.85,498.0,496.72,497.75,4075.0
2025-05-30 15:00:00,498.09,500.01,498.09,500.01,18629.0,498.09,500.01,498.09,500.01,18629.0
2025-05-30 15:30:00,499.66,500.53,498.66,499.16,27685.0,499.66,500.53,498.66,499.16,27685.0
2025-06-02 09:30:00,497.96,498.9,492.95,493.97,41994.0,497.96,498.9,492.95,493.97,41994.0
2025-06-02 10:00:00,493.05,495.19,493.05,495.02,6831.0,493.05,495.19,493.05,495.02,6831.0
2025-06-02 10:30:00,495.27,495.91,494.55,494.55,11757.0,495.27,495.91,494.55,494.55,11757.0
2025-06-02 11:00:00,494.56,494.61,489.71,490.51,10648.0,494.56,494.61,489.71,490.51,10648.0
2025-06-02 11:30:00,490.52,490.52,488.06,488.06,4659.0,490.52,490.52,488.06,488.06,4659.0
2025-06-02 12:00:00,488.05,489.68,488.0,489.68,5231.0,488.05,489.68,488.0,489.68,5231.0
2025-06-02 12:30:00,490.04,490.81,490.03,490.23,1375.0,490.04,490.81,490.03,490.23,1375.0
2025-06-02 13:00:00,490.81,491.22,490.36,490.42,1502.0,490.81,491.22,490.36,490.42,1502.0
2025-06-02 13:30:00,490.27,490.86,490.04,490.59,1636.0,490.27,490.86,490.04,490.59,1636.0
2025-06-02 14:00:00,490.75,492.36,490.67,492.32,2079.0,490.75,492.36,490.67,492.32,2079.0
2025-06-02 14:30:00,492.53,493.01,492.02,492.35,2306.0,492.53,493.01,492.02,492.35,2306.0
2025-06-02 15:00:00,492.39,493.26,492.15,493.05,3023.0,492.39,493.26,492.15,493.05,3023.0
2025-06-02 15:30:00,492.88,494.25,492.76,494.01,20049.0,492.88,494.25,492.76,494.01,20049.0
2025-06-03 09:30:00,494.24,495.63,490.78,494.68,33357.0,494.24,495.63,490.78,494.68,33357.0
2025-06-03 10:00:00,494.29,495.56,493.93,495.1,3738.0,494.29,495.56,493.93,495.1,3738.0
2025-06-03 10:30:00,495.42,495.42,492.21,492.66,7280.0,495.42,495.42,492.21,492.66,7280.0
2025-06-03 11:00:00,493.0,494.68,492.17,494.41,3182.0,493.0,494.68,492.17,494.41,3182.0
2025-06-03 11:30:00,494.76,495.06,494.67,494.95,2500.0,494.76,495.06,494.67,494.95,2500.0
2025-06-03 12:00:00,494.72,496.79,494.03,496.5,12852.0,494.72,496.79,494.03,496.5,12852.0
2025-06-03 12:30:00,496.65,497.26,496.52,497.07,11605.0,496.65,497.26,496.52,497.07,11605.0
2025-06-03 13:00:00,497.1,497.46,496.41,496.42,7299.0,497.1,497.46,496.41,496.42,7299.0
2025-06-03 13:30:00,496.42,497.55,496.24,496.59,7602.0,496.42,497.55,496.24,496.59,7602.0
2025-06-03 14:00:00,495.9,496.07,495.43,496.06,3103.0,495.9,496.07,495.43,496.06,3103.0
2025-06-03 14:30:00,496.12,497.98,496.0,497.86,8442.0,496.12,497.98,496.0,497.86,8442.0
2025-06-03 15:00:00,497.98,498.44,497.2,497.51,13292.0,497.98,498.44,497.2,497.51,13292.0
2025-06-03 15:30:00,497.63,499.21,497.1,498.95,13692.0,497.63,499.21,497.1,498.95,13692.0
2025-06-04 09:30:00,500.93,500.93,497.07,499.99,3824.0,500.93,500.93,497.07,499.99,3824.0
2025-06-04 10:00:00,499.28,500.0,498.81,498.95,60513.0,499.28,500.0,498.81,498.95,60513.0
2025-06-04 10:30:00,499.65,500.03,497.9,498.74,9501.0,499.65,500.03,497.9,498.74,9501.0
2025-06-04 11:00:00,498.71,499.39,498.04,498.04,3030.0,498.71,499.39,498.04,498.04,3030.0
2025-06-04 11:30:00,497.88,498.25,497.37,498.13,1962.0,497.88,498.25,497.37,498.13,1962.0
2025-06-04 12:00:00,497.85,498.12,497.85,497.92,601.0,497.85,498.12,497.85,497.92,601.0
2025-06-04 12:30:00,498.09,498.43,498.09,498.34,1334.0,498.09,498.43,498.09,498.34,1334.0
2025-06-04 13:00:00,498.71,499.03,498.6,499.01,3962.0,498.71,499.03,498.6,499.01,3962.0
2025-06-04 13:30:00,499.01,499.88,498.8,499.75,28024.0,499.01,499.88,498.8,499.75,28024.0
2025-06-04 14:00:00,500.12,500.12,499.74,500.04,4794.0,500.12,500.12,499.74,500.04,4794.0
2025-06-04 14:30:00,499.96,500.04,498.97,499.97,22578.0,499.96,500.04,498.97,499.97,22578.0
2025-06-04 15:00:00,499.79,499.83,498.61,498.83,17390.0,499.79,499.83,498.61,498.83,17390.0
2025-06-04 15:30:00,499.21,499.21,497.98,497.98,79795.0,499.21,499.21,497.98,497.98,79795.0
2025-06-05 09:30:00,500.11,500.11,494.84,496.17,14614.0,500.11,500.11,494.84,496.17,14614.0
2025-06-05 10:00:00,496.69,496.71,495.13,495.63,2000.0,496.69,496.71,495.13,495.63,2000.0
2025-06-05 10:30:00,494.61,496.2,494.49,496.18,2500.0,494.61,496.2,494.49,496.18,2500.0
2025-06-05 11:00:00,496.29,497.58,496.11,497.56,3726.0,496.29,497.58,496.11,497.56,3726.0
2025-06-05 11:30:00,497.95,497.95,497.0,497.68,2927.0,497.95,497.95,497.0,497.68,2927.0
2025-06-05 12:00:00,497.72,498.12,497.4,497.87,11609.0,497.72,498.12,497.4,497.87,11609.0
2025-06-05 12:30:00,498.01,498.17,496.04,496.13,2114.0,498.01,498.17,496.04,496.13,2114.0
2025-06-05 13:00:00,496.22,497.63,496.22,497.63,2368.0,496.22,497.63,496.22,497.63,2368.0
2025-06-05 13:30:00,497.82,497.82,497.01,497.21,1345.0,497.82,497.82,497.01,497.21,1345.0
2025-06-05 14:00:00,497.18,497.31,496.34,497.28,3703.0,497.18,497.31,496.34,497.28,3703.0
2025-06-05 14:30:00,497.65,498.54,497.58,498.49,3922.0,497.65,498.54,497.58,498.49,3922.0
2025-06-05 15:00:00,498.59,499.44,498.11,499.36,72319.0,498.59,499.44,498.11,499.36,72319.0
2025-06-05 15:30:00,499.85,501.19,499.08,499.83,26686.0,499.85,501.19,499.08,499.83,26686.0
2025-06-06 09:30:00,502.73,503.02,500.61,501.25,13247.0,502.73,503.02,500.61,501.25,13247.0
2025-06-06 10:00:00,501.84,501.84,498.3,501.34,14013.0,501.84,501.84,498.3,501.34,14013.0
2025-06-06 10:30:00,501.83,501.83,500.44,501.0,1560.0,501.83,501.83,500.44,501.0,1560.0
2025-06-06 11:00:00,501.01,501.53,499.92,499.92,17568.0,501.01,501.53,499.92,499.92,17568.0
2025-06-06 11:30:00,500.01,501.0,499.24,500.48,3957.0,500.01,501.0,499.24,500.48,3957.0
2025-06-06 12:00:00,500.81,501.39,500.51,501.35,1215.0,500.81,501.39,500.51,501.35,1215.0
2025-06-06 12:30:00,501.3,501.3,499.57,500.14,2541.0,501.3,501.3,499.57,500.14,2541.0
2025-06-06 13:00:00,499.6,499.95,498.97,499.95,1151.0,499.6,499.95,498.97,499.95,1151.0
2025-06-06 13:30:00,500.45,500.71,500.32,500.38,900.0,500.45,500.71,500.32,500.38,900.0
2025-06-06 14:00:00,500.74,501.42,500.48,500.69,2521.0,500.74,501.42,500.48,500.69,2521.0
2025-06-06 14:30:00,500.56,500.64,499.88,499.89,2635.0,500.56,500.64,499.88,499.89,2635.0
2025-06-06 15:00:00,500.0,500.3,499.79,500.15,5106.0,500.0,500.3,499.79,500.15,5106.0
2025-06-06 15:30:00,500.11,500.95,499.05,500.35,39040.0,500.11,500.95,499.05,500.35,39040.0
2025-06-09 09:30:00,501.1,502.39,498.64,499.27,10700.0,501.1,502.39,498.64,499.27,10700.0
2025-06-09 10:00:00,500.55,500.75,499.77,500.61,6100.0,500.55,500.75,499.77,500.61,6100.0
2025-06-09 10:30:00,500.57,503.3,500.57,503.3,7827.0,500.57,503.3,500.57,503.3,7827.0
2025-06-09 11:00:00,503.36,504.31,503.36,504.13,3803.0,503.36,504.31,503.36,504.13,3803.0
2025-06-09 11:30:00,504.43,506.0,504.19,506.0,3114.0,504.43,506.0,504.19,506.0,3114.0
2025-06-09 12:00:00,505.47,505.91,505.02,505.08,2338.0,505.47,505.91,505.02,505.08,2338.0
2025-06-09 12:30:00,505.08,506.37,505.08,505.95,1873.0,505.08,506.37,505.08,505.95,1873.0
2025-06-09 13:00:00,506.21,506.92,505.93,506.69,3086.0,506.21,506.92,505.93,506.69,3086.0
2025-06-09 13:30:00,506.69,507.16,506.29,507.13,1966.0,506.69,507.16,506.29,507.13,1966.0
2025-06-09 14:00:00,507.03,507.75,507.02,507.47,1800.0,507.03,507.75,507.02,507.47,1800.0
2025-06-09 14:30:00,507.45,507.47,506.65,507.31,3521.0,507.45,507.47,506.65,507.31,3521.0
2025-06-09 15:00:00,507.42,507.7,507.28,507.43,2388.0,507.42,507.7,507.28,507.43,2388.0
2025-06-09 15:30:00,507.43,507.64,505.17,505.26,21264.0,507.43,507.64,505.17,505.26,21264.0
2025-06-10 09:30:00,506.6,506.6,503.94,504.31,7452.0,506.6,506.6,503.94,504.31,7452.0
2025-06-10 10:00:00,504.06,505.74,503.06,505.32,4812.0,504.06,505.74,503.06,505.32,4812.0
2025-06-10 10:30:00,505.25,506.56,504.74,506.02,11047.0,505.25,506.56,504.74,506.02,11047.0
2025-06-10 11:00:00,506.34,506.34,504.68,504.68,1298.0,506.34,506.34,504.68,504.68,1298.0
2025-06-10 11:30:00,504.28,504.28,502.66,502.66,1961.0,504.28,504.28,502.66,502.66,1961.0
2025-06-10 12:00:00,503.13,503.55,502.63,502.63,1717.0,503.13,503.55,502.63,502.63,1717.0
2025-06-10 12:30:00,503.2,503.55,503.0,503.55,1585.0,503.2,503.55,503.0,503.55,1585.0
2025-06-10 13:00:00,503.3,504.71,503.03,503.4,7627.0,503.3,504.71,503.03,503.4,7627.0
2025-06-10 13:30:00,503.56,504.01,503.44,503.54,1150.0,503.56,504.01,503.44,503.54,1150.0
2025-06-10 14:00:00,503.26,503.36,502.49,502.49,3833.0,503.26,503.36,502.49,502.49,3833.0
2025-06-10 14:30:00,502.78,504.28,502.78,504.28,87205.0,502.78,504.28,502.78,504.28,87205.0
2025-06-10 15:00:00,504.13,504.14,499.29,499.29,17006.0,504.13,504.14,499.29,499.29,17006.0
2025-06-10 15:30:00,499.17,501.86,498.01,500.91,32857.0,499.17,501.86,498.01,500.91,32857.0
2025-06-11 09:30:00,500.68,500.68,493.85,495.7,21398.0,500.68,500.68,493.85,495.7,21398.0
2025-06-11 10:00:00,496.56,500.43,496.14,498.76,19693.0,496.56,500.43,496.14,498.76,19693.0
2025-06-11 10:30:00,498.54,500.46,498.1,500.46,11934.0,498.54,500.46,498.1,500.46,11934.0
2025-06-11 11:00:00,500.13,501.62,499.89,500.06,27663.0,500.13,501.62,499.89,500.06,27663.0
2025-06-11 11:30:00,500.07,500.8,499.27,500.17,4596.0,500.07,500.8,499.27,500.17,4596.0
2025-06-11 12:00:00,499.96,499.96,498.05,498.05,2761.0,499.96,499.96,498.05,498.05,2761.0
2025-06-11 12:30:00,498.17,498.64,497.1,498.64,1100.0,498.17,498.64,497.1,498.64,1100.0
2025-06-11 13:00:00,498.56,498.57,497.83,498.51,2200.0,498.56,498.57,497.83,498.51,2200.0
2025-06-11 13:30:00,498.4,499.1,496.59,498.02,112980.0,498.4,499.1,496.59,498.02,112980.0
2025-06-11 14:00:00,497.65,497.65,496.2,497.08,3721.0,497.65,497.65,496.2,497.08,3721.0
2025-06-11 14:30:00,496.74,497.94,496.3,496.3,3757.0,496.74,497.94,496.3,496.3,3757.0
2025-06-11 15:00:00,496.51,497.14,495.55,497.14,3371.0,496.51,497.14,495.55,497.14,3371.0
2025-06-11 15:30:00,496.56,498.25,495.68,498.25,22218.0,496.56,498.25,495.68,498.25,22218.0
2025-06-12 09:30:00,495.28,499.18,495.15,499.18,54749.0,495.28,499.18,495.15,499.18,54749.0
2025-06-12 10:00:00,499.17,501.58,499.0,501.13,22688.0,499.17,501.58,499.0,501.13,22688.0
2025-06-12 10:30:00,501.42,502.0,501.21,501.49,3669.0,501.42,502.0,501.21,501.49,3669.0
2025-06-12 11:00:00,501.62,502.05,499.69,500.21,2900.0,501.62,502.05,499.69,500.21,2900.0
2025-06-12 11:30:00,500.43,500.76,499.32,499.33,6761.0,500.43,500.76,499.32,499.33,6761.0
2025-06-12 12:00:00,499.47,499.65,498.75,498.75,1792.0,499.47,499.65,498.75,498.75,1792.0
2025-06-12 12:30:00,498.81,499.43,498.8,498.85,420.0,498.81,499.43,498.8,498.85,420.0
2025-06-12 13:00:00,499.0,499.23,497.84,497.84,2772.0,499.0,499.23,497.84,497.84,2772.0
2025-06-12 13:30:00,497.64,498.16,497.59,497.9,2574.0,497.64,498.16,497.59,497.9,2574.0
2025-06-12 14:00:00,498.1,498.42,497.62,498.29,5415.0,498.1,498.42,497.62,498.29,5415.0
2025-06-12 14:30:00,497.94,498.84,497.78,497.8,5438.0,497.94,498.84,497.78,497.8,5438.0
2025-06-12 15:00:00,497.58,497.91,496.87,496.89,5946.0,497.58,497.91,496.87,496.89,5946.0
2025-06-12 15:30:00,496.69,496.69,494.74,494.97,35306.0,496.69,496.69,494.74,494.97,35306.0
2025-06-13 09:30:00,490.05,493.24,488.55,489.46,11012.0,490.05,493.24,488.55,489.46,11012.0
2025-06-13 10:00:00,490.27,491.74,489.51,490.61,5526.0,490.27,491.74,489.51,490.61,5526.0
2025-06-13 10:30:00,490.1,490.76,489.83,490.76,10847.0,490.1,490.76,489.83,490.76,10847.0
2025-06-13 11:00:00,491.66,492.4,491.35,491.63,2260.0,491.66,492.4,491.35,491.63,2260.0
2025-06-13 11:30:00,492.17,492.91,491.73,492.74,6170.0,492.17,492.91,491.73,492.74,6170.0
2025-06-13 12:00:00,492.74,493.93,492.73,493.29,8738.0,492.74,493.93,492.73,493.29,8738.0
2025-06-13 12:30:00,493.41,493.45,492.11,492.55,1835.0,493.41,493.45,492.11,492.55,1835.0
2025-06-13 13:00:00,492.3,492.54,491.4,491.75,1400.0,492.3,492.54,491.4,491.75,1400.0
2025-06-13 13:30:00,491.06,491.3,490.37,490.37,2673.0,491.06,491.3,490.37,490.37,2673.0
2025-06-13 14:00:00,490.71,490.71,488.18,488.59,3248.0,490.71,490.71,488.18,488.59,3248.0
2025-06-13 14:30:00,487.68,488.49,486.95,488.49,2706.0,487.68,488.49,486.95,488.49,2706.0
2025-06-13 15:00:00,488.28,488.47,487.56,487.56,1902.0,488.28,488.47,487.56,487.56,1902.0
2025-06-13 15:30:00,487.3,487.97,486.49,487.57,16526.0,487.3,487.97,486.49,487.57,16526.0
2025-06-16 09:30:00,490.62,490.62,487.3,488.82,12442.0,490.62,490.62,487.3,488.82,12442.0
2025-06-16 10:00:00,489.72,491.75,489.45,490.45,6800.0,489.72,491.75,489.45,490.45,6800.0
2025-06-16 10:30:00,491.0,491.52,490.41,490.41,2411.0,491.0,491.52,490.41,490.41,2411.0
2025-06-16 11:00:00,489.47,489.47,488.08,488.08,1848.0,489.47,489.47,488.08,488.08,1848.0
2025-06-16 11:30:00,488.04,488.83,487.59,488.22,1706.0,488.04,488.83,487.59,488.22,1706.0
2025-06-16 12:00:00,488.78,489.96,488.47,489.29,1843.0,488.78,489.96,488.47,489.29,1843.0
2025-06-16 12:30:00,489.8,491.52,489.22,490.9,7410.0,489.8,491.52,489.22,490.9,7410.0
2025-06-16 13:00:00,491.37,491.97,491.02,491.81,3492.0,491.37,491.97,491.02,491.81,3492.0
2025-06-16 13:30:00,491.77,492.26,490.15,490.34,46439.0,491.77,492.26,490.15,490.34,46439.0
2025-06-16 14:00:00,490.33,490.87,490.03,490.29,3801.0,490.33,490.87,490.03,490.29,3801.0
2025-06-16 14:30:00,489.89,491.14,489.22,491.04,64054.0,489.89,491.14,489.22,491.04,64054.0
2025-06-16 15:00:00,490.88,491.05,489.0,489.0,4678.0,490.88,491.05,489.0,489.0,4678.0
2025-06-16 15:30:00,488.33,489.27,487.95,488.59,21147.0,488.33,489.27,487.95,488.59,21147.0
2025-06-17 09:30:00,486.55,491.02,483.55,488.17,11697.0,486.55,491.02,483.55,488.17,11697.0
2025-06-17 10:00:00,489.37,491.28,488.27,489.36,11591.0,489.37,491.28,488.27,489.36,11591.0
2025-06-17 10:30:00,489.67,490.27,488.15,488.54,10493.0,489.67,490.27,488.15,488.54,10493.0
2025-06-17 11:00:00,488.56,489.26,488.35,488.68,5733.0,488.56,489.26,488.35,488.68,5733.0
2025-06-17 11:30:00,489.14,489.67,488.81,489.49,8562.0,489.14,489.67,488.81,489.49,8562.0
2025-06-17 12:00:00,489.49,489.49,488.9,489.09,2100.0,489.49,489.49,488.9,489.09,2100.0
2025-06-17 12:30:00,489.45,489.69,488.47,488.62,8013.0,489.45,489.69,488.47,488.62,8013.0
2025-06-17 13:00:00,488.68,488.72,486.77,487.34,10838.0,488.68,488.72,486.77,487.34,10838.0
2025-06-17 13:30:00,486.91,487.25,486.2,486.95,6655.0,486.91,487.25,486.2,486.95,6655.0
2025-06-17 14:00:00,486.65,487.12,486.52,486.72,3853.0,486.65,487.12,486.52,486.72,3853.0
2025-06-17 14:30:00,487.48,487.48,486.69,487.24,2743.0,487.48,487.48,486.69,487.24,2743.0
2025-06-17 15:00:00,487.24,487.7,486.45,487.7,8136.0,487.24,487.7,486.45,487.7,8136.0
2025-06-17 15:30:00,487.7,490.73,487.45,490.54,34183.0,487.7,490.73,487.45,490.54,34183.0
2025-06-18 09:30:00,490.78,491.17,487.66,490.81,13872.0,490.78,491.17,487.66,490.81,13872.0
2025-06-18 10:00:00,491.41,494.07,491.1,494.06,1968.0,491.41,494.07,491.1,494.06,1968.0
2025-06-18 10:30:00,493.86,494.36,492.73,494.21,14442.0,493.86,494.36,492.73,494.21,14442.0
2025-06-18 11:00:00,493.91,494.78,492.76,493.81,4932.0,493.91,494.78,492.76,493.81,4932.0
2025-06-18 11:30:00,494.04,494.04,492.18,492.87,4149.0,494.04,494.04,492.18,492.87,4149.0
2025-06-18 12:00:00,492.86,493.88,492.2,492.2,1934.0,492.86,493.88,492.2,492.2,1934.0
2025-06-18 12:30:00,492.88,493.63,492.31,492.55,11871.0,492.88,493.63,492.31,492.55,11871.0
2025-06-18 13:00:00,492.67,492.89,491.0,491.19,2360.0,492.67,492.89,491.0,491.19,2360.0
2025-06-18 13:30:00,490.94,491.06,490.03,490.64,7634.0,490.94,491.06,490.03,490.64,7634.0
2025-06-18 14:00:00,491.07,491.67,489.45,490.78,4270.0,491.07,491.67,489.45,490.78,4270.0
2025-06-18 14:30:00,491.58,492.15,488.85,489.21,3138.0,491.58,492.15,488.85,489.21,3138.0
2025-06-18 15:00:00,488.66,490.12,488.26,488.26,4036.0,488.66,490.12,488.26,488.26,4036.0
2025-06-18 15:30:00,488.74,489.47,488.05,488.93,39863.0,488.74,489.47,488.05,488.93,39863.0
2025-06-20 09:30:00,491.21,492.53,490.0,491.18,30088.0,491.21,492.53,490.0,491.18,30088.0
2025-06-20 10:00:00,491.1,492.21,489.6,490.63,4300.0,491.1,492.21,489.6,490.63,4300.0
2025-06-20 10:30:00,490.65,490.65,489.69,490.06,5500.0,490.65,490.65,489.69,490.06,5500.0
2025-06-20 11:00:00,489.45,490.6,489.45,490.53,2471.0,489.45,490.6,489.45,490.53,2471.0
2025-06-20 11:30:00,490.59,490.96,490.11,490.12,5121.0,490.59,490.96,490.11,490.12,5121.0
2025-06-20 12:00:00,489.77,490.03,489.21,489.58,3107.0,489.77,490.03,489.21,489.58,3107.0
2025-06-20 12:30:00,489.67,489.67,488.25,489.15,1562.0,489.67,489.67,488.25,489.15,1562.0
2025-06-20 13:00:00,488.58,488.85,487.29,487.29,1190.0,488.58,488.85,487.29,487.29,1190.0
2025-06-20 13:30:00,487.05,487.11,486.32,486.47,2678.0,487.05,487.11,486.32,486.47,2678.0
2025-06-20 14:00:00,486.67,486.86,486.0,486.0,1633.0,486.67,486.86,486.0,486.0,1633.0
2025-06-20 14:30:00,486.02,486.15,484.86,484.86,3339.0,486.02,486.15,484.86,484.86,3339.0
2025-06-20 15:00:00,485.05,485.45,484.86,485.0,4981.0,485.05,485.45,484.86,485.0,4981.0
2025-06-20 15:30:00,485.15,487.0,484.73,486.43,66321.0,485.15,487.0,484.73,486.43,66321.0